30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 3 | 20230821 | 191200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230821 | 191100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230821 | 191000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230821 | 190900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230821 | 190800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230821 | 190700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230821 | 190600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230821 | 190500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230821 | 190400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230821 | 190300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230821 | 190200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230821 | 190100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230821 | 190000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230821 | 185900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230821 | 185800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230821 | 185700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230821 | 185600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230821 | 185500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230821 | 185400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230821 | 185300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230821 | 185200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230821 | 185100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230821 | 185000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230821 | 184900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230821 | 184800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230821 | 184700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230821 | 184600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230821 | 184500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230821 | 184400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230821 | 184300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 33 | 20230821 | 184200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230821 | 184100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230821 | 184000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230821 | 183900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230821 | 183800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230821 | 183700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230821 | 183600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230821 | 183500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230821 | 183400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230821 | 183300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230821 | 183200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230821 | 183100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230821 | 183000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230821 | 182900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230821 | 182800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230821 | 182700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230821 | 182600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230821 | 182500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230821 | 182400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230821 | 182300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230821 | 182200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230821 | 182100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230821 | 182000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230821 | 181900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230821 | 181800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230821 | 181700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230821 | 181600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230821 | 181500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230821 | 181400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230821 | 181300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 63 | 20230821 | 181200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230821 | 181100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230821 | 181000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230821 | 180900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230821 | 180800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230821 | 180700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230821 | 180600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230821 | 180500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230821 | 180400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230821 | 180300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230821 | 180200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230821 | 180100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230821 | 180000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230821 | 175900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230821 | 175800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230821 | 175700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230821 | 175600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230821 | 175500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230821 | 175400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230821 | 175300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230821 | 175200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230821 | 175100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230821 | 175000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230821 | 174900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230821 | 174800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230821 | 174700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230821 | 174600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230821 | 174500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230821 | 174400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230821 | 174300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 93 | 20230821 | 174200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230821 | 174100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230821 | 174000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230821 | 173900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230821 | 173800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230821 | 173700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230821 | 173600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230821 | 173500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230821 | 173400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230821 | 173300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230821 | 173200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230821 | 173100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230821 | 173000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230821 | 172900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230821 | 172800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230821 | 172700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230821 | 172600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230821 | 172500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230821 | 172400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230821 | 172300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230821 | 172200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230821 | 172100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230821 | 172000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230821 | 171900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230821 | 171800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230821 | 171700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230821 | 171600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230821 | 171500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230821 | 171400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230821 | 171300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 123 | 20230821 | 171200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230821 | 171100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230821 | 171000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230821 | 170900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230821 | 170800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230821 | 170700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230821 | 170600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230821 | 170500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230821 | 170400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230821 | 170300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230821 | 170200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230821 | 170100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230821 | 170000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230821 | 165900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230821 | 165800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230821 | 165700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230821 | 165600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230821 | 165500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230821 | 165400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230821 | 165300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230821 | 165200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230821 | 165100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230821 | 165000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230821 | 164900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230821 | 164800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230821 | 164700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230821 | 164600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230821 | 164500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230821 | 164400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230821 | 164300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 153 | 20230821 | 164200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230821 | 164100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230821 | 164000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230821 | 163900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230821 | 163800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230821 | 163700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230821 | 163600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230821 | 163500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230821 | 163400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230821 | 163300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230821 | 163200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230821 | 163100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230821 | 163000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230821 | 162900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230821 | 162800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230821 | 162700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230821 | 162600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230821 | 162500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230821 | 162400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230821 | 162300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230821 | 162200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230821 | 162100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230821 | 162000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230821 | 161900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230821 | 161800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230821 | 161700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230821 | 161600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230821 | 161500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230821 | 161400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230821 | 161300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 183 | 20230821 | 161200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230821 | 161100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230821 | 161000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230821 | 160900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230821 | 160800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230821 | 160700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230821 | 160600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230821 | 160500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230821 | 160400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230821 | 160300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230821 | 160200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230821 | 160100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230821 | 160000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230821 | 155900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230821 | 155800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230821 | 155700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230821 | 155600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230821 | 155500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230821 | 155400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230821 | 155300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230821 | 155200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230821 | 155100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230821 | 155000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230821 | 154900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230821 | 154800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230821 | 154700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230821 | 154600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230821 | 154500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230821 | 154400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230821 | 154300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 213 | 20230821 | 154200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230821 | 154100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230821 | 154000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230821 | 153900 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230821 | 153800 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20230821 | 153700 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230821 | 153600 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230821 | 153500 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230821 | 153400 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20230821 | 153300 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20230821 | 153200 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20230821 | 153100 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20230821 | 153000 | 1126146620 | 3435 | 3435 | 3435 | 3435 | 3968 |
| 226 | 20230821 | 152900 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20230821 | 152800 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20230821 | 152700 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20230821 | 152600 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 230 | 20230821 | 152500 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20230821 | 152400 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20230821 | 152300 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20230821 | 152200 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20230821 | 152100 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20230821 | 152000 | 1112516540 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20230821 | 151900 | 1112516540 | 3445 | 3445 | 3445 | 3440 | 219 |
| 237 | 20230821 | 151800 | 1111762120 | 3440 | 3440 | 3445 | 3440 | 436 |
| 238 | 20230821 | 151700 | 1110261380 | 3440 | 3435 | 3445 | 3435 | 434 |
| 239 | 20230821 | 151600 | 1108768230 | 3445 | 3435 | 3445 | 3435 | 215 |
| 240 | 20230821 | 151500 | 1108028215 | 3440 | 3440 | 3440 | 3435 | 116 |
| 241 | 20230821 | 151400 | 1107629735 | 3435 | 3440 | 3445 | 3435 | 1997 |
| 242 | 20230821 | 151300 | 1100756940 | 3445 | 3440 | 3445 | 3435 | 5 |
| 243 | 20230821 | 151200 | 1100739735 | 3440 | 3440 | 3445 | 3435 | 17 |
| 244 | 20230821 | 151100 | 1100681255 | 3445 | 3435 | 3445 | 3435 | 295 |
| 245 | 20230821 | 151000 | 1099666200 | 3435 | 3450 | 3450 | 3435 | 1263 |
| 246 | 20230821 | 150900 | 1095321020 | 3445 | 3445 | 3450 | 3440 | 895 |
| 247 | 20230821 | 150800 | 1092239165 | 3440 | 3440 | 3445 | 3440 | 1112 |
| 248 | 20230821 | 150700 | 1088410890 | 3445 | 3440 | 3445 | 3435 | 169 |
| 249 | 20230821 | 150600 | 1087830350 | 3435 | 3440 | 3445 | 3430 | 17 |
| 250 | 20230821 | 150500 | 1087771910 | 3435 | 3450 | 3450 | 3425 | 4242 |
| 251 | 20230821 | 150400 | 1073214970 | 3450 | 3445 | 3450 | 3435 | 326 |
| 252 | 20230821 | 150300 | 1072091970 | 3440 | 3440 | 3445 | 3435 | 1117 |
| 253 | 20230821 | 150200 | 1068249510 | 3445 | 3445 | 3445 | 3445 | 1393 |
| 254 | 20230821 | 150100 | 1063450625 | 3450 | 3445 | 3450 | 3445 | 1013 |
| 255 | 20230821 | 150000 | 1059960825 | 3450 | 3445 | 3450 | 3445 | 228 |
| 256 | 20230821 | 145900 | 1059175105 | 3450 | 3445 | 3460 | 3445 | 40 |
| 257 | 20230821 | 145800 | 1059037095 | 3450 | 3445 | 3450 | 3445 | 865 |
| 258 | 20230821 | 145700 | 1056057055 | 3450 | 3445 | 3450 | 3445 | 422 |
| 259 | 20230821 | 145600 | 1054603155 | 3440 | 3455 | 3455 | 3440 | 839 |
| 260 | 20230821 | 145500 | 1051712830 | 3450 | 3455 | 3455 | 3445 | 5906 |
| 261 | 20230821 | 145400 | 1031334570 | 3450 | 3450 | 3455 | 3450 | 13 |
| 262 | 20230821 | 145300 | 1031289710 | 3450 | 3455 | 3455 | 3450 | 10 |
| 263 | 20230821 | 145200 | 1031255195 | 3450 | 3455 | 3455 | 3450 | 17 |
| 264 | 20230821 | 145100 | 1031196500 | 3455 | 3455 | 3460 | 3450 | 270 |
| 265 | 20230821 | 145000 | 1030263940 | 3455 | 3455 | 3465 | 3455 | 94 |
| 266 | 20230821 | 144900 | 1029939150 | 3465 | 3455 | 3465 | 3450 | 968 |
| 267 | 20230821 | 144800 | 1026586260 | 3450 | 3460 | 3460 | 3450 | 542 |
| 268 | 20230821 | 144700 | 1024713670 | 3455 | 3460 | 3460 | 3455 | 66 |
| 269 | 20230821 | 144600 | 1024485350 | 3455 | 3465 | 3465 | 3455 | 684 |
| 270 | 20230821 | 144500 | 1022119615 | 3460 | 3460 | 3460 | 3455 | 2078 |
| 271 | 20230821 | 144400 | 1014929750 | 3460 | 3460 | 3460 | 3460 | 67 |
| 272 | 20230821 | 144300 | 1014697930 | 3460 | 3460 | 3460 | 3460 | 7 |
| 273 | 20230821 | 144200 | 1014673710 | 3465 | 3465 | 3465 | 3460 | 556 |
| 274 | 20230821 | 144100 | 1012747215 | 3460 | 3465 | 3465 | 3455 | 2681 |
| 275 | 20230821 | 144000 | 1003465110 | 3465 | 3465 | 3465 | 3465 | 7 |
| 276 | 20230821 | 143900 | 1003440855 | 3470 | 3465 | 3470 | 3460 | 1040 |
| 277 | 20230821 | 143800 | 999838780 | 3465 | 3460 | 3465 | 3460 | 1715 |
| 278 | 20230821 | 143700 | 993904860 | 3460 | 3465 | 3465 | 3460 | 455 |
| 279 | 20230821 | 143600 | 992328575 | 3465 | 3465 | 3465 | 3465 | 266 |
| 280 | 20230821 | 143500 | 991406885 | 3465 | 3465 | 3465 | 3465 | 174 |
| 281 | 20230821 | 143400 | 990803975 | 3465 | 3470 | 3470 | 3465 | 331 |
| 282 | 20230821 | 143300 | 989655425 | 3465 | 3470 | 3470 | 3465 | 79 |
| 283 | 20230821 | 143200 | 989381330 | 3470 | 3470 | 3475 | 3470 | 16 |
| 284 | 20230821 | 143100 | 989325760 | 3470 | 3470 | 3470 | 3470 | 5 |
| 285 | 20230821 | 143000 | 989308410 | 3465 | 3465 | 3475 | 3460 | 1068 |
| 286 | 20230821 | 142900 | 985602735 | 3460 | 3455 | 3460 | 3455 | 2914 |
| 287 | 20230821 | 142800 | 975522720 | 3455 | 3465 | 3470 | 3455 | 8 |
| 288 | 20230821 | 142700 | 975495045 | 3465 | 3465 | 3465 | 3465 | 413 |
| 289 | 20230821 | 142600 | 974064000 | 3470 | 3470 | 3470 | 3470 | 1 |
| 290 | 20230821 | 142500 | 974060530 | 3470 | 3465 | 3470 | 3465 | 302 |
| 291 | 20230821 | 142400 | 973014040 | 3465 | 3460 | 3465 | 3460 | 588 |
| 292 | 20230821 | 142300 | 970979555 | 3460 | 3460 | 3460 | 3460 | 1619 |
| 293 | 20230821 | 142200 | 965377815 | 3460 | 3460 | 3460 | 3460 | 0 |
| 294 | 20230821 | 142100 | 965377815 | 3460 | 3460 | 3460 | 3460 | 1 |
| 295 | 20230821 | 142000 | 965374355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20230821 | 141900 | 965374355 | 3465 | 3455 | 3465 | 3455 | 522 |
| 297 | 20230821 | 141800 | 963570825 | 3465 | 3465 | 3465 | 3455 | 1004 |
| 298 | 20230821 | 141700 | 960097990 | 3460 | 3465 | 3465 | 3460 | 183 |
| 299 | 20230821 | 141600 | 959464760 | 3470 | 3465 | 3470 | 3465 | 47 |
| 300 | 20230821 | 141500 | 959301900 | 3470 | 3465 | 3470 | 3465 | 6 |
| 301 | 20230821 | 141400 | 959281105 | 3475 | 3475 | 3475 | 3475 | 0 |
| 302 | 20230821 | 141300 | 959281105 | 3475 | 3470 | 3475 | 3460 | 242 |
| 303 | 20230821 | 141200 | 958442360 | 3460 | 3470 | 3470 | 3460 | 1945 |
| 304 | 20230821 | 141100 | 951701205 | 3470 | 3475 | 3480 | 3470 | 648 |
| 305 | 20230821 | 141000 | 949452490 | 3475 | 3475 | 3475 | 3475 | 712 |
| 306 | 20230821 | 140900 | 946978290 | 3480 | 3470 | 3480 | 3470 | 14 |
| 307 | 20230821 | 140800 | 946929615 | 3475 | 3480 | 3480 | 3475 | 2 |
| 308 | 20230821 | 140700 | 946922660 | 3470 | 3480 | 3480 | 3470 | 5846 |
| 309 | 20230821 | 140600 | 926616540 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20230821 | 140500 | 926616540 | 3485 | 3480 | 3485 | 3480 | 856 |
| 311 | 20230821 | 140400 | 923636650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 312 | 20230821 | 140300 | 923636650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 313 | 20230821 | 140200 | 923636650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 314 | 20230821 | 140100 | 923636650 | 3480 | 3480 | 3480 | 3480 | 1 |
| 315 | 20230821 | 140000 | 923633170 | 3480 | 3480 | 3480 | 3480 | 737 |
| 316 | 20230821 | 135900 | 921068410 | 3480 | 3480 | 3480 | 3480 | 315 |
| 317 | 20230821 | 135800 | 919972210 | 3480 | 3480 | 3480 | 3480 | 106 |
| 318 | 20230821 | 135700 | 919603330 | 3475 | 3480 | 3480 | 3475 | 684 |
| 319 | 20230821 | 135600 | 917226040 | 3475 | 3475 | 3475 | 3475 | 250 |
| 320 | 20230821 | 135500 | 916357290 | 3480 | 3480 | 3480 | 3480 | 0 |
| 321 | 20230821 | 135400 | 916357290 | 3480 | 3480 | 3480 | 3480 | 13 |
| 322 | 20230821 | 135300 | 916312050 | 3480 | 3480 | 3480 | 3480 | 34 |
| 323 | 20230821 | 135200 | 916193730 | 3480 | 3480 | 3480 | 3480 | 1 |
| 324 | 20230821 | 135100 | 916190250 | 3480 | 3485 | 3485 | 3480 | 1057 |
| 325 | 20230821 | 135000 | 912511880 | 3485 | 3485 | 3485 | 3485 | 1 |
| 326 | 20230821 | 134900 | 912508395 | 3490 | 3490 | 3490 | 3490 | 1 |
| 327 | 20230821 | 134800 | 912504905 | 3485 | 3490 | 3490 | 3485 | 748 |
| 328 | 20230821 | 134700 | 909895275 | 3490 | 3490 | 3490 | 3490 | 276 |
| 329 | 20230821 | 134600 | 908932035 | 3490 | 3490 | 3490 | 3490 | 0 |
| 330 | 20230821 | 134500 | 908932035 | 3490 | 3490 | 3490 | 3480 | 122 |
| 331 | 20230821 | 134400 | 908507365 | 3480 | 3485 | 3490 | 3480 | 241 |
| 332 | 20230821 | 134300 | 907667720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 333 | 20230821 | 134200 | 907667720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 334 | 20230821 | 134100 | 907667720 | 3495 | 3495 | 3495 | 3490 | 272 |
| 335 | 20230821 | 134000 | 906718425 | 3490 | 3480 | 3490 | 3480 | 1561 |
| 336 | 20230821 | 133900 | 901274500 | 3485 | 3485 | 3485 | 3485 | 0 |
| 337 | 20230821 | 133800 | 901274500 | 3485 | 3485 | 3485 | 3485 | 0 |
| 338 | 20230821 | 133700 | 901274500 | 3485 | 3485 | 3485 | 3485 | 326 |
| 339 | 20230821 | 133600 | 900138390 | 3485 | 3485 | 3485 | 3485 | 0 |
| 340 | 20230821 | 133500 | 900138390 | 3485 | 3485 | 3485 | 3485 | 1 |
| 341 | 20230821 | 133400 | 900134905 | 3480 | 3480 | 3480 | 3480 | 871 |
| 342 | 20230821 | 133300 | 897103825 | 3480 | 3480 | 3480 | 3480 | 95 |
| 343 | 20230821 | 133200 | 896773225 | 3480 | 3480 | 3480 | 3475 | 800 |
| 344 | 20230821 | 133100 | 893989725 | 3485 | 3485 | 3485 | 3485 | 350 |
| 345 | 20230821 | 133000 | 892769975 | 3485 | 3485 | 3485 | 3485 | 406 |
| 346 | 20230821 | 132900 | 891355065 | 3480 | 3480 | 3480 | 3480 | 0 |
| 347 | 20230821 | 132800 | 891355065 | 3480 | 3480 | 3480 | 3480 | 283 |
| 348 | 20230821 | 132700 | 890370225 | 3480 | 3480 | 3480 | 3480 | 803 |
| 349 | 20230821 | 132600 | 887575785 | 3485 | 3485 | 3485 | 3485 | 13 |
| 350 | 20230821 | 132500 | 887530480 | 3485 | 3490 | 3490 | 3485 | 2891 |
| 351 | 20230821 | 132400 | 877453845 | 3490 | 3490 | 3490 | 3490 | 174 |
| 352 | 20230821 | 132300 | 876846585 | 3490 | 3490 | 3490 | 3490 | 0 |
| 353 | 20230821 | 132200 | 876846585 | 3490 | 3490 | 3490 | 3490 | 110 |
| 354 | 20230821 | 132100 | 876462685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 355 | 20230821 | 132000 | 876462685 | 3485 | 3485 | 3485 | 3485 | 260 |
| 356 | 20230821 | 131900 | 875556585 | 3485 | 3490 | 3490 | 3485 | 822 |
| 357 | 20230821 | 131800 | 872690805 | 3490 | 3490 | 3490 | 3490 | 407 |
| 358 | 20230821 | 131700 | 871270375 | 3485 | 3485 | 3485 | 3485 | 300 |
| 359 | 20230821 | 131600 | 870224875 | 3485 | 3485 | 3485 | 3485 | 957 |
| 360 | 20230821 | 131500 | 866889730 | 3485 | 3490 | 3490 | 3485 | 214 |
| 361 | 20230821 | 131400 | 866143425 | 3485 | 3485 | 3485 | 3485 | 0 |
| 362 | 20230821 | 131300 | 866143425 | 3485 | 3485 | 3485 | 3485 | 0 |
| 363 | 20230821 | 131200 | 866143425 | 3485 | 3485 | 3485 | 3485 | 1138 |
| 364 | 20230821 | 131100 | 862177495 | 3485 | 3485 | 3485 | 3480 | 34 |
| 365 | 20230821 | 131000 | 862059025 | 3490 | 3490 | 3490 | 3490 | 1 |
| 366 | 20230821 | 130900 | 862055535 | 3480 | 3480 | 3480 | 3480 | 551 |
| 367 | 20230821 | 130800 | 860138055 | 3490 | 3480 | 3490 | 3480 | 1403 |
| 368 | 20230821 | 130700 | 855251205 | 3485 | 3485 | 3485 | 3485 | 222 |
| 369 | 20230821 | 130600 | 854477535 | 3475 | 3480 | 3485 | 3475 | 920 |
| 370 | 20230821 | 130500 | 851273405 | 3480 | 3480 | 3480 | 3480 | 113 |
| 371 | 20230821 | 130400 | 850880165 | 3485 | 3485 | 3485 | 3485 | 0 |
| 372 | 20230821 | 130300 | 850880165 | 3485 | 3475 | 3485 | 3475 | 502 |
| 373 | 20230821 | 130200 | 849135700 | 3480 | 3485 | 3490 | 3480 | 967 |
| 374 | 20230821 | 130100 | 845769255 | 3495 | 3495 | 3495 | 3495 | 1 |
| 375 | 20230821 | 130000 | 845765760 | 3495 | 3495 | 3495 | 3495 | 3 |
| 376 | 20230821 | 125900 | 845755275 | 3485 | 3485 | 3485 | 3485 | 79 |
| 377 | 20230821 | 125800 | 845479960 | 3490 | 3490 | 3490 | 3490 | 305 |
| 378 | 20230821 | 125700 | 844415510 | 3495 | 3495 | 3495 | 3495 | 0 |
| 379 | 20230821 | 125600 | 844415510 | 3495 | 3495 | 3495 | 3495 | 74 |
| 380 | 20230821 | 125500 | 844156880 | 3495 | 3495 | 3495 | 3495 | 16 |
| 381 | 20230821 | 125400 | 844100960 | 3495 | 3495 | 3495 | 3495 | 553 |
| 382 | 20230821 | 125300 | 842168225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 383 | 20230821 | 125200 | 842168225 | 3495 | 3495 | 3495 | 3495 | 1 |
| 384 | 20230821 | 125100 | 842164730 | 3495 | 3485 | 3495 | 3485 | 2 |
| 385 | 20230821 | 125000 | 842157750 | 3490 | 3490 | 3490 | 3490 | 44 |
| 386 | 20230821 | 124900 | 842004190 | 3495 | 3495 | 3495 | 3495 | 49 |
| 387 | 20230821 | 124800 | 841832935 | 3495 | 3490 | 3495 | 3490 | 2 |
| 388 | 20230821 | 124700 | 841825950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 389 | 20230821 | 124600 | 841825950 | 3495 | 3495 | 3495 | 3495 | 1 |
| 390 | 20230821 | 124500 | 841822455 | 3480 | 3485 | 3485 | 3480 | 2000 |
| 391 | 20230821 | 124400 | 834862425 | 3495 | 3500 | 3500 | 3485 | 5098 |
| 392 | 20230821 | 124300 | 817093305 | 3500 | 3490 | 3500 | 3490 | 212 |
| 393 | 20230821 | 124200 | 816353415 | 3495 | 3495 | 3495 | 3495 | 583 |
| 394 | 20230821 | 124100 | 814315830 | 3495 | 3495 | 3495 | 3495 | 143 |
| 395 | 20230821 | 124000 | 813816045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 396 | 20230821 | 123900 | 813816045 | 3495 | 3495 | 3495 | 3495 | 30 |
| 397 | 20230821 | 123800 | 813711195 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20230821 | 123700 | 813711195 | 3495 | 3495 | 3495 | 3495 | 98 |
| 399 | 20230821 | 123600 | 813368685 | 3500 | 3500 | 3500 | 3500 | 102 |
| 400 | 20230821 | 123500 | 813011685 | 3500 | 3500 | 3500 | 3500 | 10 |
| 401 | 20230821 | 123400 | 812976685 | 3500 | 3500 | 3500 | 3500 | 0 |
| 402 | 20230821 | 123300 | 812976685 | 3500 | 3500 | 3500 | 3500 | 0 |
| 403 | 20230821 | 123200 | 812976685 | 3500 | 3500 | 3500 | 3500 | 11 |
| 404 | 20230821 | 123100 | 812938185 | 3505 | 3490 | 3505 | 3490 | 673 |
| 405 | 20230821 | 123000 | 810589175 | 3490 | 3490 | 3490 | 3490 | 1 |
| 406 | 20230821 | 122900 | 810585685 | 3490 | 3500 | 3500 | 3490 | 294 |
| 407 | 20230821 | 122800 | 809559605 | 3500 | 3500 | 3500 | 3500 | 2 |
| 408 | 20230821 | 122700 | 809552605 | 3505 | 3505 | 3505 | 3505 | 1 |
| 409 | 20230821 | 122600 | 809549100 | 3485 | 3490 | 3500 | 3485 | 687 |
| 410 | 20230821 | 122500 | 807146060 | 3490 | 3490 | 3490 | 3490 | 7 |
| 411 | 20230821 | 122400 | 807121630 | 3490 | 3490 | 3490 | 3485 | 357 |
| 412 | 20230821 | 122300 | 805877205 | 3490 | 3490 | 3490 | 3490 | 612 |
| 413 | 20230821 | 122200 | 803741325 | 3495 | 3495 | 3495 | 3495 | 0 |
| 414 | 20230821 | 122100 | 803741325 | 3495 | 3495 | 3495 | 3490 | 1181 |
| 415 | 20230821 | 122000 | 799616775 | 3500 | 3500 | 3500 | 3500 | 3 |
| 416 | 20230821 | 121900 | 799606275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 417 | 20230821 | 121800 | 799606275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 418 | 20230821 | 121700 | 799606275 | 3500 | 3500 | 3500 | 3500 | 2 |
| 419 | 20230821 | 121600 | 799599275 | 3495 | 3495 | 3505 | 3495 | 1350 |
| 420 | 20230821 | 121500 | 794875115 | 3490 | 3490 | 3490 | 3490 | 1 |
| 421 | 20230821 | 121400 | 794871625 | 3490 | 3490 | 3490 | 3490 | 117 |
| 422 | 20230821 | 121300 | 794463295 | 3500 | 3495 | 3500 | 3495 | 682 |
| 423 | 20230821 | 121200 | 792078195 | 3500 | 3500 | 3500 | 3500 | 70 |
| 424 | 20230821 | 121100 | 791833195 | 3500 | 3500 | 3500 | 3500 | 24 |
| 425 | 20230821 | 121000 | 791749195 | 3505 | 3505 | 3505 | 3505 | 0 |
| 426 | 20230821 | 120900 | 791749195 | 3505 | 3505 | 3505 | 3505 | 30 |
| 427 | 20230821 | 120800 | 791644045 | 3505 | 3505 | 3505 | 3505 | 0 |
| 428 | 20230821 | 120700 | 791644045 | 3505 | 3495 | 3505 | 3495 | 16 |
| 429 | 20230821 | 120600 | 791588115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 430 | 20230821 | 120500 | 791588115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 431 | 20230821 | 120400 | 791588115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 432 | 20230821 | 120300 | 791588115 | 3505 | 3505 | 3505 | 3500 | 153 |
| 433 | 20230821 | 120200 | 791051915 | 3505 | 3505 | 3505 | 3505 | 10 |
| 434 | 20230821 | 120100 | 791016865 | 3505 | 3500 | 3505 | 3500 | 50 |
| 435 | 20230821 | 120000 | 790841720 | 3500 | 3500 | 3500 | 3500 | 6 |
| 436 | 20230821 | 115900 | 790820720 | 3500 | 3505 | 3505 | 3500 | 360 |
| 437 | 20230821 | 115800 | 789559295 | 3505 | 3495 | 3505 | 3495 | 391 |
| 438 | 20230821 | 115700 | 788189735 | 3495 | 3495 | 3495 | 3495 | 288 |
| 439 | 20230821 | 115600 | 787183175 | 3495 | 3500 | 3505 | 3495 | 885 |
| 440 | 20230821 | 115500 | 784089065 | 3500 | 3495 | 3500 | 3495 | 23 |
| 441 | 20230821 | 115400 | 784008570 | 3495 | 3495 | 3495 | 3495 | 29 |
| 442 | 20230821 | 115300 | 783907215 | 3495 | 3495 | 3495 | 3495 | 5 |
| 443 | 20230821 | 115200 | 783889740 | 3500 | 3500 | 3500 | 3500 | 0 |
| 444 | 20230821 | 115100 | 783889740 | 3500 | 3500 | 3500 | 3500 | 0 |
| 445 | 20230821 | 115000 | 783889740 | 3500 | 3500 | 3500 | 3500 | 103 |
| 446 | 20230821 | 114900 | 783529240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 447 | 20230821 | 114800 | 783529240 | 3500 | 3495 | 3500 | 3495 | 20 |
| 448 | 20230821 | 114700 | 783459245 | 3505 | 3500 | 3505 | 3500 | 89 |
| 449 | 20230821 | 114600 | 783147740 | 3500 | 3500 | 3500 | 3500 | 113 |
| 450 | 20230821 | 114500 | 782752240 | 3500 | 3500 | 3500 | 3500 | 2 |
| 451 | 20230821 | 114400 | 782745240 | 3500 | 3500 | 3500 | 3495 | 63 |
| 452 | 20230821 | 114300 | 782524990 | 3495 | 3500 | 3500 | 3495 | 475 |
| 453 | 20230821 | 114200 | 780863490 | 3500 | 3500 | 3500 | 3500 | 33 |
| 454 | 20230821 | 114100 | 780747990 | 3500 | 3500 | 3500 | 3500 | 69 |
| 455 | 20230821 | 114000 | 780506490 | 3510 | 3500 | 3510 | 3500 | 217 |
| 456 | 20230821 | 113900 | 779744980 | 3500 | 3505 | 3510 | 3500 | 2068 |
| 457 | 20230821 | 113800 | 772497710 | 3505 | 3505 | 3505 | 3505 | 1 |
| 458 | 20230821 | 113700 | 772494205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 459 | 20230821 | 113600 | 772494205 | 3505 | 3500 | 3505 | 3500 | 333 |
| 460 | 20230821 | 113500 | 771327315 | 3505 | 3505 | 3505 | 3505 | 3 |
| 461 | 20230821 | 113400 | 771316800 | 3505 | 3500 | 3505 | 3500 | 601 |
| 462 | 20230821 | 113300 | 769213295 | 3505 | 3505 | 3505 | 3505 | 0 |
| 463 | 20230821 | 113200 | 769213295 | 3505 | 3505 | 3505 | 3505 | 1610 |
| 464 | 20230821 | 113100 | 763570245 | 3510 | 3510 | 3510 | 3510 | 0 |
| 465 | 20230821 | 113000 | 763570245 | 3510 | 3510 | 3510 | 3510 | 280 |
| 466 | 20230821 | 112900 | 762587445 | 3505 | 3505 | 3510 | 3505 | 99 |
| 467 | 20230821 | 112800 | 762240445 | 3505 | 3505 | 3505 | 3505 | 1 |
| 468 | 20230821 | 112700 | 762236940 | 3505 | 3510 | 3510 | 3505 | 253 |
| 469 | 20230821 | 112600 | 761349965 | 3510 | 3510 | 3510 | 3510 | 1 |
| 470 | 20230821 | 112500 | 761346455 | 3505 | 3505 | 3505 | 3505 | 47 |
| 471 | 20230821 | 112400 | 761181720 | 3505 | 3505 | 3505 | 3505 | 2017 |
| 472 | 20230821 | 112300 | 754112135 | 3505 | 3510 | 3510 | 3505 | 351 |
| 473 | 20230821 | 112200 | 752881550 | 3510 | 3515 | 3515 | 3510 | 1025 |
| 474 | 20230821 | 112100 | 749280955 | 3515 | 3515 | 3515 | 3515 | 1775 |
| 475 | 20230821 | 112000 | 743041830 | 3515 | 3510 | 3515 | 3510 | 774 |
| 476 | 20230821 | 111900 | 740323720 | 3510 | 3510 | 3510 | 3510 | 0 |
| 477 | 20230821 | 111800 | 740323720 | 3510 | 3510 | 3510 | 3510 | 334 |
| 478 | 20230821 | 111700 | 739151380 | 3515 | 3515 | 3515 | 3515 | 0 |
| 479 | 20230821 | 111600 | 739151380 | 3515 | 3510 | 3515 | 3510 | 162 |
| 480 | 20230821 | 111500 | 738582100 | 3510 | 3515 | 3515 | 3505 | 2536 |
| 481 | 20230821 | 111400 | 729678480 | 3515 | 3515 | 3515 | 3515 | 1569 |
| 482 | 20230821 | 111300 | 724163445 | 3515 | 3515 | 3515 | 3515 | 1467 |
| 483 | 20230821 | 111200 | 719006940 | 3515 | 3515 | 3515 | 3515 | 12 |
| 484 | 20230821 | 111100 | 718964760 | 3515 | 3515 | 3515 | 3515 | 2 |
| 485 | 20230821 | 111000 | 718957730 | 3515 | 3515 | 3515 | 3515 | 901 |
| 486 | 20230821 | 110900 | 715790715 | 3515 | 3510 | 3515 | 3510 | 113 |
| 487 | 20230821 | 110800 | 715393525 | 3515 | 3515 | 3515 | 3515 | 808 |
| 488 | 20230821 | 110700 | 712553405 | 3515 | 3515 | 3515 | 3515 | 375 |
| 489 | 20230821 | 110600 | 711235280 | 3515 | 3515 | 3515 | 3515 | 1049 |
| 490 | 20230821 | 110500 | 707548045 | 3515 | 3515 | 3515 | 3515 | 1588 |
| 491 | 20230821 | 110400 | 701966225 | 3515 | 3515 | 3515 | 3515 | 720 |
| 492 | 20230821 | 110300 | 699435425 | 3515 | 3515 | 3515 | 3515 | 678 |
| 493 | 20230821 | 110200 | 697052255 | 3510 | 3510 | 3510 | 3510 | 170 |
| 494 | 20230821 | 110100 | 696455555 | 3515 | 3515 | 3515 | 3515 | 877 |
| 495 | 20230821 | 110000 | 693372900 | 3515 | 3515 | 3515 | 3515 | 1397 |
| 496 | 20230821 | 105900 | 688462445 | 3510 | 3515 | 3515 | 3510 | 268 |
| 497 | 20230821 | 105800 | 687520440 | 3515 | 3515 | 3515 | 3515 | 1642 |
| 498 | 20230821 | 105700 | 681748810 | 3515 | 3515 | 3515 | 3515 | 1735 |
| 499 | 20230821 | 105600 | 675650285 | 3515 | 3515 | 3515 | 3515 | 567 |
| 500 | 20230821 | 105500 | 673657280 | 3515 | 3510 | 3515 | 3510 | 1066 |
| 501 | 20230821 | 105400 | 669910495 | 3515 | 3510 | 3515 | 3510 | 646 |
| 502 | 20230821 | 105300 | 667642210 | 3515 | 3510 | 3515 | 3510 | 106 |
| 503 | 20230821 | 105200 | 667269900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 504 | 20230821 | 105100 | 667269900 | 3515 | 3515 | 3515 | 3515 | 988 |
| 505 | 20230821 | 105000 | 663797080 | 3520 | 3520 | 3520 | 3520 | 0 |
| 506 | 20230821 | 104900 | 663797080 | 3520 | 3520 | 3520 | 3520 | 60 |
| 507 | 20230821 | 104800 | 663585880 | 3515 | 3515 | 3515 | 3510 | 694 |
| 508 | 20230821 | 104700 | 661147470 | 3515 | 3515 | 3515 | 3515 | 1012 |
| 509 | 20230821 | 104600 | 657590290 | 3515 | 3515 | 3515 | 3515 | 167 |
| 510 | 20230821 | 104500 | 657003285 | 3520 | 3520 | 3520 | 3520 | 1490 |
| 511 | 20230821 | 104400 | 651758485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 512 | 20230821 | 104300 | 651758485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 513 | 20230821 | 104200 | 651758485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 514 | 20230821 | 104100 | 651758485 | 3520 | 3505 | 3520 | 3495 | 1834 |
| 515 | 20230821 | 104000 | 645336710 | 3505 | 3495 | 3505 | 3495 | 1772 |
| 516 | 20230821 | 103900 | 639140000 | 3495 | 3495 | 3495 | 3495 | 0 |
| 517 | 20230821 | 103800 | 639140000 | 3495 | 3500 | 3500 | 3495 | 916 |
| 518 | 20230821 | 103700 | 635934830 | 3500 | 3505 | 3505 | 3500 | 101 |
| 519 | 20230821 | 103600 | 635581325 | 3505 | 3495 | 3505 | 3495 | 2728 |
| 520 | 20230821 | 103500 | 626032270 | 3490 | 3510 | 3510 | 3490 | 8130 |
| 521 | 20230821 | 103400 | 597575605 | 3510 | 3515 | 3515 | 3510 | 585 |
| 522 | 20230821 | 103300 | 595521825 | 3515 | 3520 | 3520 | 3515 | 884 |
| 523 | 20230821 | 103200 | 592413695 | 3520 | 3520 | 3520 | 3520 | 700 |
| 524 | 20230821 | 103100 | 589949695 | 3525 | 3525 | 3525 | 3525 | 85 |
| 525 | 20230821 | 103000 | 589650070 | 3520 | 3525 | 3535 | 3520 | 3247 |
| 526 | 20230821 | 102900 | 578200790 | 3525 | 3525 | 3525 | 3520 | 1015 |
| 527 | 20230821 | 102800 | 574624415 | 3520 | 3525 | 3525 | 3520 | 3 |
| 528 | 20230821 | 102700 | 574613845 | 3525 | 3525 | 3525 | 3525 | 51 |
| 529 | 20230821 | 102600 | 574434070 | 3520 | 3520 | 3520 | 3520 | 694 |
| 530 | 20230821 | 102500 | 571991190 | 3520 | 3525 | 3525 | 3520 | 693 |
| 531 | 20230821 | 102400 | 569549935 | 3525 | 3525 | 3525 | 3525 | 115 |
| 532 | 20230821 | 102300 | 569144560 | 3525 | 3525 | 3525 | 3525 | 0 |
| 533 | 20230821 | 102200 | 569144560 | 3525 | 3525 | 3525 | 3525 | 214 |
| 534 | 20230821 | 102100 | 568390210 | 3530 | 3520 | 3530 | 3520 | 10 |
| 535 | 20230821 | 102000 | 568355000 | 3525 | 3525 | 3525 | 3525 | 1242 |
| 536 | 20230821 | 101900 | 563976950 | 3515 | 3515 | 3515 | 3515 | 207 |
| 537 | 20230821 | 101800 | 563249345 | 3515 | 3525 | 3525 | 3515 | 3206 |
| 538 | 20230821 | 101700 | 551971460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 539 | 20230821 | 101600 | 551971460 | 3530 | 3530 | 3530 | 3530 | 300 |
| 540 | 20230821 | 101500 | 550912460 | 3530 | 3535 | 3535 | 3530 | 989 |
| 541 | 20230821 | 101400 | 547416670 | 3540 | 3530 | 3540 | 3530 | 193 |
| 542 | 20230821 | 101300 | 546734240 | 3530 | 3535 | 3535 | 3530 | 252 |
| 543 | 20230821 | 101200 | 545843570 | 3535 | 3530 | 3535 | 3530 | 618 |
| 544 | 20230821 | 101100 | 543660265 | 3530 | 3520 | 3530 | 3520 | 51 |
| 545 | 20230821 | 101000 | 543480505 | 3530 | 3530 | 3540 | 3510 | 10442 |
| 546 | 20230821 | 100900 | 506607305 | 3530 | 3525 | 3530 | 3525 | 1210 |
| 547 | 20230821 | 100800 | 502342050 | 3530 | 3520 | 3530 | 3520 | 92 |
| 548 | 20230821 | 100700 | 502018145 | 3525 | 3525 | 3525 | 3525 | 997 |
| 549 | 20230821 | 100600 | 498503720 | 3520 | 3510 | 3520 | 3510 | 1176 |
| 550 | 20230821 | 100500 | 494374700 | 3525 | 3525 | 3525 | 3525 | 132 |
| 551 | 20230821 | 100400 | 493909400 | 3525 | 3525 | 3525 | 3525 | 29 |
| 552 | 20230821 | 100300 | 493807175 | 3525 | 3525 | 3525 | 3525 | 0 |
| 553 | 20230821 | 100200 | 493807175 | 3525 | 3515 | 3525 | 3510 | 1711 |
| 554 | 20230821 | 100100 | 487790640 | 3520 | 3520 | 3520 | 3520 | 273 |
| 555 | 20230821 | 100000 | 486829680 | 3530 | 3530 | 3530 | 3530 | 19 |
| 556 | 20230821 | 095900 | 486762610 | 3530 | 3530 | 3530 | 3530 | 83 |
| 557 | 20230821 | 095800 | 486469620 | 3515 | 3515 | 3525 | 3515 | 1386 |
| 558 | 20230821 | 095700 | 481596670 | 3525 | 3525 | 3525 | 3525 | 642 |
| 559 | 20230821 | 095600 | 479333620 | 3525 | 3525 | 3525 | 3525 | 709 |
| 560 | 20230821 | 095500 | 476834395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 561 | 20230821 | 095400 | 476834395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 562 | 20230821 | 095300 | 476834395 | 3530 | 3525 | 3530 | 3525 | 2514 |
| 563 | 20230821 | 095200 | 467962680 | 3525 | 3515 | 3525 | 3515 | 3622 |
| 564 | 20230821 | 095100 | 455205805 | 3515 | 3515 | 3520 | 3515 | 3132 |
| 565 | 20230821 | 095000 | 444196780 | 3510 | 3515 | 3515 | 3510 | 487 |
| 566 | 20230821 | 094900 | 442486230 | 3520 | 3520 | 3525 | 3520 | 1124 |
| 567 | 20230821 | 094800 | 438529745 | 3520 | 3520 | 3520 | 3520 | 0 |
| 568 | 20230821 | 094700 | 438529745 | 3520 | 3530 | 3530 | 3520 | 551 |
| 569 | 20230821 | 094600 | 436590215 | 3525 | 3530 | 3535 | 3525 | 1215 |
| 570 | 20230821 | 094500 | 432303765 | 3530 | 3530 | 3530 | 3530 | 767 |
| 571 | 20230821 | 094400 | 429596255 | 3525 | 3535 | 3535 | 3525 | 333 |
| 572 | 20230821 | 094300 | 428422100 | 3535 | 3525 | 3535 | 3525 | 482 |
| 573 | 20230821 | 094200 | 426719770 | 3535 | 3535 | 3535 | 3535 | 583 |
| 574 | 20230821 | 094100 | 424658865 | 3520 | 3535 | 3535 | 3520 | 2874 |
| 575 | 20230821 | 094000 | 414502670 | 3540 | 3540 | 3540 | 3535 | 162 |
| 576 | 20230821 | 093900 | 413929470 | 3540 | 3540 | 3540 | 3540 | 13 |
| 577 | 20230821 | 093800 | 413883450 | 3540 | 3535 | 3540 | 3535 | 1206 |
| 578 | 20230821 | 093700 | 409614310 | 3535 | 3530 | 3540 | 3530 | 1548 |
| 579 | 20230821 | 093600 | 404142325 | 3525 | 3520 | 3525 | 3520 | 1076 |
| 580 | 20230821 | 093500 | 400354550 | 3530 | 3530 | 3530 | 3530 | 368 |
| 581 | 20230821 | 093400 | 399055510 | 3515 | 3540 | 3540 | 3515 | 215 |
| 582 | 20230821 | 093300 | 398299320 | 3535 | 3530 | 3535 | 3520 | 2549 |
| 583 | 20230821 | 093200 | 389310305 | 3540 | 3540 | 3540 | 3515 | 1212 |
| 584 | 20230821 | 093100 | 385044650 | 3540 | 3540 | 3540 | 3535 | 117 |
| 585 | 20230821 | 093000 | 384631040 | 3530 | 3545 | 3545 | 3530 | 2442 |
| 586 | 20230821 | 092900 | 375990210 | 3550 | 3545 | 3550 | 3545 | 1042 |
| 587 | 20230821 | 092800 | 372295615 | 3545 | 3550 | 3550 | 3545 | 2152 |
| 588 | 20230821 | 092700 | 364660635 | 3550 | 3540 | 3550 | 3540 | 3901 |
| 589 | 20230821 | 092600 | 350836685 | 3540 | 3540 | 3550 | 3540 | 3133 |
| 590 | 20230821 | 092500 | 339738905 | 3535 | 3535 | 3540 | 3535 | 2442 |
| 591 | 20230821 | 092400 | 331105595 | 3535 | 3515 | 3540 | 3515 | 3877 |
| 592 | 20230821 | 092300 | 317420900 | 3530 | 3505 | 3535 | 3505 | 1765 |
| 593 | 20230821 | 092200 | 311187765 | 3520 | 3520 | 3530 | 3510 | 1943 |
| 594 | 20230821 | 092100 | 304352140 | 3520 | 3510 | 3520 | 3510 | 2634 |
| 595 | 20230821 | 092000 | 295089005 | 3515 | 3495 | 3515 | 3490 | 6905 |
| 596 | 20230821 | 091900 | 270890800 | 3490 | 3495 | 3495 | 3490 | 1079 |
| 597 | 20230821 | 091800 | 267120745 | 3495 | 3495 | 3500 | 3495 | 2330 |
| 598 | 20230821 | 091700 | 258975080 | 3500 | 3500 | 3500 | 3475 | 3618 |
| 599 | 20230821 | 091600 | 246348425 | 3495 | 3490 | 3500 | 3490 | 4745 |
| 600 | 20230821 | 091500 | 229778700 | 3490 | 3475 | 3490 | 3460 | 3183 |
| 601 | 20230821 | 091400 | 218694000 | 3475 | 3475 | 3480 | 3420 | 14144 |
| 602 | 20230821 | 091300 | 169952480 | 3475 | 3485 | 3500 | 3425 | 18717 |
| 603 | 20230821 | 091200 | 105204675 | 3485 | 3475 | 3490 | 3475 | 4307 |
| 604 | 20230821 | 091100 | 90198550 | 3480 | 3475 | 3480 | 3450 | 774 |
| 605 | 20230821 | 091000 | 87516520 | 3470 | 3460 | 3470 | 3450 | 980 |
| 606 | 20230821 | 090900 | 84119540 | 3465 | 3455 | 3465 | 3455 | 1130 |
| 607 | 20230821 | 090800 | 80210295 | 3450 | 3440 | 3450 | 3430 | 1226 |
| 608 | 20230821 | 090700 | 75994330 | 3445 | 3450 | 3450 | 3435 | 2719 |
| 609 | 20230821 | 090600 | 66645640 | 3455 | 3465 | 3465 | 3455 | 1371 |
| 610 | 20230821 | 090500 | 61900495 | 3475 | 3475 | 3475 | 3475 | 166 |
| 611 | 20230821 | 090400 | 61323645 | 3480 | 3480 | 3480 | 3475 | 3858 |
| 612 | 20230821 | 090300 | 47898890 | 3480 | 3480 | 3485 | 3480 | 1062 |
| 613 | 20230821 | 090200 | 44201080 | 3485 | 3460 | 3485 | 3460 | 4086 |
| 614 | 20230821 | 090100 | 29986975 | 3460 | 3465 | 3465 | 3460 | 1467 |
| 615 | 20230821 | 090000 | 24910115 | 3435 | 3440 | 3465 | 3435 | 7241 |