31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 3 | 20230821 | 191600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20230821 | 191500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20230821 | 191400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20230821 | 191300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20230821 | 191200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20230821 | 191100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20230821 | 191000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20230821 | 190900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20230821 | 190800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20230821 | 190700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20230821 | 190600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20230821 | 190500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20230821 | 190400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20230821 | 190300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20230821 | 190200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20230821 | 190100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20230821 | 190000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20230821 | 185900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20230821 | 185800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20230821 | 185700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20230821 | 185600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20230821 | 185500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20230821 | 185400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20230821 | 185300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20230821 | 185200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20230821 | 185100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20230821 | 185000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20230821 | 184900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20230821 | 184800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20230821 | 184700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 33 | 20230821 | 184600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20230821 | 184500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20230821 | 184400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20230821 | 184300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20230821 | 184200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20230821 | 184100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20230821 | 184000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20230821 | 183900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20230821 | 183800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20230821 | 183700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20230821 | 183600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20230821 | 183500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20230821 | 183400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20230821 | 183300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20230821 | 183200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20230821 | 183100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20230821 | 183000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20230821 | 182900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20230821 | 182800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20230821 | 182700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20230821 | 182600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20230821 | 182500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20230821 | 182400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20230821 | 182300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20230821 | 182200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20230821 | 182100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20230821 | 182000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20230821 | 181900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20230821 | 181800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20230821 | 181700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 63 | 20230821 | 181600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20230821 | 181500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20230821 | 181400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20230821 | 181300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20230821 | 181200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20230821 | 181100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20230821 | 181000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20230821 | 180900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20230821 | 180800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20230821 | 180700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20230821 | 180600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20230821 | 180500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20230821 | 180400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20230821 | 180300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20230821 | 180200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20230821 | 180100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20230821 | 180000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20230821 | 175900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20230821 | 175800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20230821 | 175700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20230821 | 175600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20230821 | 175500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20230821 | 175400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20230821 | 175300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20230821 | 175200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20230821 | 175100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20230821 | 175000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20230821 | 174900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20230821 | 174800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20230821 | 174700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 93 | 20230821 | 174600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20230821 | 174500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20230821 | 174400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20230821 | 174300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20230821 | 174200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20230821 | 174100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20230821 | 174000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20230821 | 173900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20230821 | 173800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20230821 | 173700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20230821 | 173600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20230821 | 173500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20230821 | 173400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20230821 | 173300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20230821 | 173200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20230821 | 173100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20230821 | 173000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20230821 | 172900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20230821 | 172800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20230821 | 172700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20230821 | 172600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20230821 | 172500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20230821 | 172400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20230821 | 172300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20230821 | 172200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20230821 | 172100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20230821 | 172000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20230821 | 171900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20230821 | 171800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20230821 | 171700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 123 | 20230821 | 171600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20230821 | 171500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20230821 | 171400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20230821 | 171300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20230821 | 171200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20230821 | 171100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20230821 | 171000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20230821 | 170900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20230821 | 170800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20230821 | 170700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20230821 | 170600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20230821 | 170500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20230821 | 170400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20230821 | 170300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20230821 | 170200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20230821 | 170100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20230821 | 170000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20230821 | 165900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20230821 | 165800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20230821 | 165700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20230821 | 165600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20230821 | 165500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20230821 | 165400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20230821 | 165300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20230821 | 165200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20230821 | 165100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20230821 | 165000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20230821 | 164900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20230821 | 164800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20230821 | 164700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 153 | 20230821 | 164600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20230821 | 164500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20230821 | 164400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20230821 | 164300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20230821 | 164200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20230821 | 164100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20230821 | 164000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20230821 | 163900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20230821 | 163800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20230821 | 163700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20230821 | 163600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20230821 | 163500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20230821 | 163400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20230821 | 163300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20230821 | 163200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20230821 | 163100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20230821 | 163000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20230821 | 162900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20230821 | 162800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20230821 | 162700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20230821 | 162600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20230821 | 162500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20230821 | 162400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20230821 | 162300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20230821 | 162200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20230821 | 162100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20230821 | 162000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20230821 | 161900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20230821 | 161800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20230821 | 161700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 183 | 20230821 | 161600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20230821 | 161500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20230821 | 161400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20230821 | 161300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20230821 | 161200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20230821 | 161100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20230821 | 161000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20230821 | 160900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20230821 | 160800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20230821 | 160700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20230821 | 160600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20230821 | 160500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20230821 | 160400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20230821 | 160300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20230821 | 160200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20230821 | 160100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 199 | 20230821 | 160000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 200 | 20230821 | 155900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 201 | 20230821 | 155800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 202 | 20230821 | 155700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 203 | 20230821 | 155600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 204 | 20230821 | 155500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20230821 | 155400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20230821 | 155300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20230821 | 155200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20230821 | 155100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20230821 | 155000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20230821 | 154900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20230821 | 154800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20230821 | 154700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 213 | 20230821 | 154600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20230821 | 154500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 215 | 20230821 | 154400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 216 | 20230821 | 154300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 217 | 20230821 | 154200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20230821 | 154100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20230821 | 154000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20230821 | 153900 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20230821 | 153800 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 222 | 20230821 | 153700 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 223 | 20230821 | 153600 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 224 | 20230821 | 153500 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 225 | 20230821 | 153400 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 226 | 20230821 | 153300 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20230821 | 153200 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 228 | 20230821 | 153100 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 229 | 20230821 | 153000 | 8731944575 | 4270 | 4270 | 4270 | 4270 | 38262 |
| 230 | 20230821 | 152900 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 231 | 20230821 | 152800 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 232 | 20230821 | 152700 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20230821 | 152600 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20230821 | 152500 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20230821 | 152400 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 236 | 20230821 | 152300 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20230821 | 152200 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20230821 | 152100 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20230821 | 152000 | 8568565835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20230821 | 151900 | 8568565835 | 4265 | 4265 | 4265 | 4245 | 1033 |
| 241 | 20230821 | 151800 | 8564167735 | 4265 | 4230 | 4270 | 4230 | 4359 |
| 242 | 20230821 | 151700 | 8545652115 | 4225 | 4230 | 4230 | 4225 | 1472 |
| 243 | 20230821 | 151600 | 8539429335 | 4225 | 4245 | 4245 | 4225 | 6240 |
| 244 | 20230821 | 151500 | 8513048945 | 4245 | 4235 | 4245 | 4230 | 765 |
| 245 | 20230821 | 151400 | 8509808350 | 4235 | 4245 | 4250 | 4235 | 1447 |
| 246 | 20230821 | 151300 | 8503672710 | 4245 | 4225 | 4250 | 4225 | 863 |
| 247 | 20230821 | 151200 | 8500013015 | 4225 | 4235 | 4250 | 4225 | 3752 |
| 248 | 20230821 | 151100 | 8484131805 | 4245 | 4230 | 4250 | 4230 | 2221 |
| 249 | 20230821 | 151000 | 8474719880 | 4230 | 4220 | 4240 | 4220 | 3210 |
| 250 | 20230821 | 150900 | 8461156625 | 4225 | 4240 | 4240 | 4220 | 3316 |
| 251 | 20230821 | 150800 | 8447143600 | 4240 | 4240 | 4250 | 4230 | 5524 |
| 252 | 20230821 | 150700 | 8423721160 | 4235 | 4210 | 4235 | 4210 | 5418 |
| 253 | 20230821 | 150600 | 8400833205 | 4210 | 4205 | 4220 | 4195 | 16310 |
| 254 | 20230821 | 150500 | 8332202600 | 4205 | 4225 | 4225 | 4200 | 12263 |
| 255 | 20230821 | 150400 | 8280549665 | 4225 | 4280 | 4280 | 4220 | 28230 |
| 256 | 20230821 | 150300 | 8160620235 | 4280 | 4295 | 4295 | 4280 | 2074 |
| 257 | 20230821 | 150200 | 8151742995 | 4295 | 4290 | 4295 | 4285 | 4563 |
| 258 | 20230821 | 150100 | 8132161795 | 4290 | 4300 | 4300 | 4290 | 1985 |
| 259 | 20230821 | 150000 | 8123639220 | 4300 | 4290 | 4300 | 4290 | 1212 |
| 260 | 20230821 | 145900 | 8118428740 | 4300 | 4290 | 4300 | 4290 | 561 |
| 261 | 20230821 | 145800 | 8116019795 | 4295 | 4290 | 4300 | 4290 | 1288 |
| 262 | 20230821 | 145700 | 8110493305 | 4300 | 4290 | 4300 | 4285 | 1593 |
| 263 | 20230821 | 145600 | 8103655635 | 4290 | 4295 | 4295 | 4290 | 421 |
| 264 | 20230821 | 145500 | 8101848050 | 4295 | 4280 | 4295 | 4280 | 1128 |
| 265 | 20230821 | 145400 | 8097010535 | 4285 | 4280 | 4290 | 4280 | 557 |
| 266 | 20230821 | 145300 | 8094624680 | 4280 | 4285 | 4290 | 4280 | 702 |
| 267 | 20230821 | 145200 | 8091618205 | 4280 | 4275 | 4285 | 4275 | 114 |
| 268 | 20230821 | 145100 | 8091130285 | 4275 | 4280 | 4285 | 4275 | 622 |
| 269 | 20230821 | 145000 | 8088468685 | 4280 | 4290 | 4290 | 4280 | 1564 |
| 270 | 20230821 | 144900 | 8081773230 | 4290 | 4280 | 4295 | 4280 | 340 |
| 271 | 20230821 | 144800 | 8080314645 | 4295 | 4275 | 4295 | 4270 | 721 |
| 272 | 20230821 | 144700 | 8077234460 | 4270 | 4280 | 4295 | 4270 | 2947 |
| 273 | 20230821 | 144600 | 8064636410 | 4315 | 4295 | 4320 | 4280 | 3476 |
| 274 | 20230821 | 144500 | 8049745400 | 4295 | 4295 | 4295 | 4295 | 938 |
| 275 | 20230821 | 144400 | 8045716690 | 4290 | 4305 | 4315 | 4290 | 2117 |
| 276 | 20230821 | 144300 | 8036608960 | 4305 | 4310 | 4340 | 4305 | 1715 |
| 277 | 20230821 | 144200 | 8029204460 | 4335 | 4305 | 4335 | 4305 | 1941 |
| 278 | 20230821 | 144100 | 8020824070 | 4310 | 4310 | 4315 | 4310 | 766 |
| 279 | 20230821 | 144000 | 8017521290 | 4335 | 4300 | 4335 | 4300 | 2117 |
| 280 | 20230821 | 143900 | 8008383565 | 4325 | 4290 | 4330 | 4280 | 1102 |
| 281 | 20230821 | 143800 | 8003636570 | 4280 | 4290 | 4295 | 4280 | 3995 |
| 282 | 20230821 | 143700 | 7986519520 | 4285 | 4295 | 4295 | 4285 | 2217 |
| 283 | 20230821 | 143600 | 7977007620 | 4295 | 4300 | 4320 | 4295 | 2657 |
| 284 | 20230821 | 143500 | 7965585220 | 4320 | 4320 | 4320 | 4300 | 2192 |
| 285 | 20230821 | 143400 | 7956119530 | 4295 | 4295 | 4295 | 4295 | 131 |
| 286 | 20230821 | 143300 | 7955556885 | 4295 | 4300 | 4300 | 4295 | 413 |
| 287 | 20230821 | 143200 | 7953782855 | 4335 | 4300 | 4335 | 4295 | 1746 |
| 288 | 20230821 | 143100 | 7946281750 | 4300 | 4305 | 4305 | 4300 | 1615 |
| 289 | 20230821 | 143000 | 7939334910 | 4305 | 4305 | 4305 | 4300 | 796 |
| 290 | 20230821 | 142900 | 7935908275 | 4305 | 4310 | 4310 | 4305 | 129 |
| 291 | 20230821 | 142800 | 7935352820 | 4310 | 4310 | 4310 | 4310 | 1397 |
| 292 | 20230821 | 142700 | 7929331750 | 4310 | 4315 | 4315 | 4310 | 250 |
| 293 | 20230821 | 142600 | 7928253525 | 4320 | 4320 | 4320 | 4315 | 716 |
| 294 | 20230821 | 142500 | 7925161895 | 4320 | 4330 | 4330 | 4315 | 2008 |
| 295 | 20230821 | 142400 | 7916474560 | 4330 | 4320 | 4330 | 4320 | 1534 |
| 296 | 20230821 | 142300 | 7909841375 | 4320 | 4320 | 4325 | 4320 | 1488 |
| 297 | 20230821 | 142200 | 7903407135 | 4325 | 4315 | 4325 | 4315 | 114 |
| 298 | 20230821 | 142100 | 7902915170 | 4315 | 4320 | 4320 | 4315 | 101 |
| 299 | 20230821 | 142000 | 7902479350 | 4325 | 4320 | 4325 | 4320 | 873 |
| 300 | 20230821 | 141900 | 7898706610 | 4320 | 4335 | 4335 | 4320 | 963 |
| 301 | 20230821 | 141800 | 7894543025 | 4335 | 4335 | 4335 | 4330 | 674 |
| 302 | 20230821 | 141700 | 7891622060 | 4335 | 4340 | 4340 | 4315 | 2811 |
| 303 | 20230821 | 141600 | 7879439685 | 4340 | 4335 | 4340 | 4335 | 817 |
| 304 | 20230821 | 141500 | 7875897670 | 4335 | 4340 | 4340 | 4335 | 3 |
| 305 | 20230821 | 141400 | 7875884660 | 4320 | 4315 | 4340 | 4315 | 617 |
| 306 | 20230821 | 141300 | 7873217250 | 4310 | 4325 | 4325 | 4310 | 527 |
| 307 | 20230821 | 141200 | 7870944035 | 4325 | 4325 | 4325 | 4325 | 56 |
| 308 | 20230821 | 141100 | 7870701835 | 4315 | 4325 | 4325 | 4315 | 801 |
| 309 | 20230821 | 141000 | 7867240535 | 4325 | 4335 | 4335 | 4325 | 887 |
| 310 | 20230821 | 140900 | 7863400650 | 4335 | 4335 | 4335 | 4330 | 242 |
| 311 | 20230821 | 140800 | 7862351850 | 4335 | 4340 | 4340 | 4335 | 158 |
| 312 | 20230821 | 140700 | 7861666140 | 4340 | 4325 | 4340 | 4325 | 446 |
| 313 | 20230821 | 140600 | 7859734250 | 4320 | 4320 | 4320 | 4315 | 1265 |
| 314 | 20230821 | 140500 | 7854269475 | 4320 | 4310 | 4320 | 4310 | 622 |
| 315 | 20230821 | 140400 | 7851587525 | 4310 | 4310 | 4310 | 4305 | 32 |
| 316 | 20230821 | 140300 | 7851449615 | 4310 | 4305 | 4310 | 4305 | 535 |
| 317 | 20230821 | 140200 | 7849146265 | 4310 | 4310 | 4310 | 4305 | 23 |
| 318 | 20230821 | 140100 | 7849047145 | 4310 | 4320 | 4320 | 4305 | 577 |
| 319 | 20230821 | 140000 | 7846559080 | 4330 | 4310 | 4335 | 4305 | 1003 |
| 320 | 20230821 | 135900 | 7842240245 | 4340 | 4335 | 4340 | 4335 | 19 |
| 321 | 20230821 | 135800 | 7842157875 | 4300 | 4330 | 4330 | 4300 | 1428 |
| 322 | 20230821 | 135700 | 7835981635 | 4330 | 4330 | 4330 | 4330 | 54 |
| 323 | 20230821 | 135600 | 7835747815 | 4345 | 4345 | 4345 | 4330 | 324 |
| 324 | 20230821 | 135500 | 7834344190 | 4350 | 4325 | 4350 | 4325 | 887 |
| 325 | 20230821 | 135400 | 7830490565 | 4360 | 4330 | 4360 | 4330 | 1775 |
| 326 | 20230821 | 135300 | 7822772560 | 4330 | 4315 | 4330 | 4315 | 181 |
| 327 | 20230821 | 135200 | 7821991115 | 4315 | 4310 | 4315 | 4310 | 902 |
| 328 | 20230821 | 135100 | 7818103490 | 4295 | 4290 | 4310 | 4290 | 4233 |
| 329 | 20230821 | 135000 | 7799903665 | 4290 | 4290 | 4290 | 4285 | 322 |
| 330 | 20230821 | 134900 | 7798522880 | 4300 | 4290 | 4300 | 4280 | 1663 |
| 331 | 20230821 | 134800 | 7791399920 | 4290 | 4300 | 4300 | 4290 | 114 |
| 332 | 20230821 | 134700 | 7790910850 | 4300 | 4300 | 4300 | 4290 | 1115 |
| 333 | 20230821 | 134600 | 7786116850 | 4300 | 4305 | 4305 | 4300 | 1317 |
| 334 | 20230821 | 134500 | 7780453105 | 4305 | 4300 | 4305 | 4300 | 1418 |
| 335 | 20230821 | 134400 | 7774355655 | 4300 | 4290 | 4300 | 4280 | 1709 |
| 336 | 20230821 | 134300 | 7767029060 | 4295 | 4300 | 4305 | 4280 | 9359 |
| 337 | 20230821 | 134200 | 7726888620 | 4305 | 4305 | 4305 | 4300 | 796 |
| 338 | 20230821 | 134100 | 7723465660 | 4305 | 4295 | 4305 | 4295 | 2463 |
| 339 | 20230821 | 134000 | 7712881460 | 4305 | 4300 | 4305 | 4300 | 307 |
| 340 | 20230821 | 133900 | 7711560330 | 4300 | 4300 | 4300 | 4295 | 695 |
| 341 | 20230821 | 133800 | 7708572050 | 4300 | 4305 | 4305 | 4295 | 610 |
| 342 | 20230821 | 133700 | 7705950175 | 4305 | 4300 | 4305 | 4295 | 539 |
| 343 | 20230821 | 133600 | 7703632600 | 4300 | 4305 | 4305 | 4295 | 182 |
| 344 | 20230821 | 133500 | 7702849600 | 4305 | 4315 | 4315 | 4305 | 550 |
| 345 | 20230821 | 133400 | 7700481750 | 4305 | 4305 | 4305 | 4300 | 1331 |
| 346 | 20230821 | 133300 | 7694755110 | 4310 | 4300 | 4310 | 4300 | 832 |
| 347 | 20230821 | 133200 | 7691174695 | 4290 | 4295 | 4295 | 4290 | 3737 |
| 348 | 20230821 | 133100 | 7675139445 | 4295 | 4305 | 4305 | 4295 | 7001 |
| 349 | 20230821 | 133000 | 7645035445 | 4305 | 4310 | 4315 | 4305 | 1807 |
| 350 | 20230821 | 132900 | 7637254935 | 4310 | 4320 | 4320 | 4310 | 2698 |
| 351 | 20230821 | 132800 | 7625621725 | 4320 | 4335 | 4335 | 4320 | 2751 |
| 352 | 20230821 | 132700 | 7613723050 | 4350 | 4335 | 4350 | 4335 | 1161 |
| 353 | 20230821 | 132600 | 7608679960 | 4345 | 4345 | 4350 | 4345 | 844 |
| 354 | 20230821 | 132500 | 7605011970 | 4335 | 4350 | 4360 | 4335 | 2662 |
| 355 | 20230821 | 132400 | 7593428225 | 4345 | 4340 | 4345 | 4340 | 1372 |
| 356 | 20230821 | 132300 | 7587469740 | 4335 | 4325 | 4335 | 4325 | 432 |
| 357 | 20230821 | 132200 | 7585598245 | 4330 | 4330 | 4330 | 4320 | 236 |
| 358 | 20230821 | 132100 | 7584576415 | 4340 | 4340 | 4340 | 4320 | 2072 |
| 359 | 20230821 | 132000 | 7575600820 | 4345 | 4320 | 4345 | 4320 | 3407 |
| 360 | 20230821 | 131900 | 7560839310 | 4315 | 4315 | 4315 | 4315 | 361 |
| 361 | 20230821 | 131800 | 7559281595 | 4315 | 4310 | 4315 | 4310 | 1025 |
| 362 | 20230821 | 131700 | 7554863115 | 4305 | 4305 | 4305 | 4305 | 1602 |
| 363 | 20230821 | 131600 | 7547966505 | 4305 | 4300 | 4305 | 4300 | 683 |
| 364 | 20230821 | 131500 | 7545028075 | 4300 | 4295 | 4300 | 4290 | 1246 |
| 365 | 20230821 | 131400 | 7539671730 | 4290 | 4290 | 4290 | 4290 | 1173 |
| 366 | 20230821 | 131300 | 7534639560 | 4280 | 4275 | 4285 | 4275 | 1535 |
| 367 | 20230821 | 131200 | 7528069520 | 4275 | 4275 | 4275 | 4275 | 94 |
| 368 | 20230821 | 131100 | 7527667670 | 4275 | 4275 | 4275 | 4275 | 425 |
| 369 | 20230821 | 131000 | 7525850795 | 4275 | 4275 | 4275 | 4270 | 608 |
| 370 | 20230821 | 130900 | 7523251980 | 4270 | 4270 | 4270 | 4270 | 31 |
| 371 | 20230821 | 130800 | 7523119610 | 4270 | 4260 | 4280 | 4260 | 648 |
| 372 | 20230821 | 130700 | 7520353355 | 4260 | 4270 | 4270 | 4260 | 1341 |
| 373 | 20230821 | 130600 | 7514629515 | 4270 | 4275 | 4280 | 4270 | 6224 |
| 374 | 20230821 | 130500 | 7488018515 | 4275 | 4270 | 4275 | 4270 | 2179 |
| 375 | 20230821 | 130400 | 7478708480 | 4270 | 4265 | 4270 | 4265 | 660 |
| 376 | 20230821 | 130300 | 7475892680 | 4265 | 4255 | 4265 | 4250 | 394 |
| 377 | 20230821 | 130200 | 7474214960 | 4250 | 4250 | 4250 | 4250 | 482 |
| 378 | 20230821 | 130100 | 7472166460 | 4250 | 4245 | 4260 | 4245 | 2971 |
| 379 | 20230821 | 130000 | 7459524145 | 4245 | 4255 | 4255 | 4245 | 511 |
| 380 | 20230821 | 125900 | 7457353620 | 4255 | 4245 | 4255 | 4245 | 59 |
| 381 | 20230821 | 125800 | 7457102725 | 4240 | 4240 | 4240 | 4240 | 575 |
| 382 | 20230821 | 125700 | 7454664725 | 4250 | 4255 | 4255 | 4250 | 7 |
| 383 | 20230821 | 125600 | 7454634945 | 4255 | 4255 | 4260 | 4255 | 1075 |
| 384 | 20230821 | 125500 | 7450056855 | 4255 | 4245 | 4255 | 4235 | 112 |
| 385 | 20230821 | 125400 | 7449581355 | 4235 | 4235 | 4235 | 4235 | 118 |
| 386 | 20230821 | 125300 | 7449081625 | 4235 | 4245 | 4245 | 4235 | 711 |
| 387 | 20230821 | 125200 | 7446070215 | 4245 | 4250 | 4250 | 4240 | 1192 |
| 388 | 20230821 | 125100 | 7441009770 | 4255 | 4260 | 4260 | 4250 | 2276 |
| 389 | 20230821 | 125000 | 7431336560 | 4255 | 4250 | 4255 | 4250 | 1064 |
| 390 | 20230821 | 124900 | 7426812470 | 4250 | 4250 | 4250 | 4235 | 655 |
| 391 | 20230821 | 124800 | 7424030605 | 4260 | 4245 | 4260 | 4245 | 1511 |
| 392 | 20230821 | 124700 | 7417615975 | 4245 | 4240 | 4245 | 4240 | 1516 |
| 393 | 20230821 | 124600 | 7411183620 | 4240 | 4230 | 4245 | 4230 | 631 |
| 394 | 20230821 | 124500 | 7408514175 | 4225 | 4235 | 4245 | 4225 | 5933 |
| 395 | 20230821 | 124400 | 7383412100 | 4235 | 4235 | 4235 | 4230 | 177 |
| 396 | 20230821 | 124300 | 7382662580 | 4230 | 4225 | 4235 | 4225 | 951 |
| 397 | 20230821 | 124200 | 7378639425 | 4225 | 4225 | 4225 | 4225 | 569 |
| 398 | 20230821 | 124100 | 7376235400 | 4225 | 4235 | 4235 | 4225 | 1007 |
| 399 | 20230821 | 124000 | 7371977685 | 4235 | 4235 | 4235 | 4235 | 557 |
| 400 | 20230821 | 123900 | 7369618790 | 4235 | 4225 | 4235 | 4220 | 2376 |
| 401 | 20230821 | 123800 | 7359586605 | 4230 | 4240 | 4240 | 4230 | 2835 |
| 402 | 20230821 | 123700 | 7347578830 | 4240 | 4265 | 4275 | 4240 | 3519 |
| 403 | 20230821 | 123600 | 7332594520 | 4240 | 4225 | 4255 | 4220 | 12164 |
| 404 | 20230821 | 123500 | 7281189505 | 4230 | 4245 | 4245 | 4225 | 1849 |
| 405 | 20230821 | 123400 | 7273363575 | 4230 | 4245 | 4245 | 4230 | 4650 |
| 406 | 20230821 | 123300 | 7253664515 | 4245 | 4245 | 4255 | 4240 | 1364 |
| 407 | 20230821 | 123200 | 7247874505 | 4240 | 4240 | 4260 | 4240 | 6571 |
| 408 | 20230821 | 123100 | 7219943240 | 4255 | 4250 | 4255 | 4230 | 16086 |
| 409 | 20230821 | 123000 | 7151686550 | 4250 | 4260 | 4260 | 4250 | 3159 |
| 410 | 20230821 | 122900 | 7138243415 | 4265 | 4260 | 4265 | 4260 | 1326 |
| 411 | 20230821 | 122800 | 7132593555 | 4260 | 4270 | 4275 | 4260 | 7168 |
| 412 | 20230821 | 122700 | 7102014000 | 4270 | 4295 | 4295 | 4270 | 6293 |
| 413 | 20230821 | 122600 | 7075113045 | 4280 | 4280 | 4295 | 4280 | 173 |
| 414 | 20230821 | 122500 | 7074372590 | 4295 | 4285 | 4295 | 4280 | 616 |
| 415 | 20230821 | 122400 | 7071733270 | 4285 | 4285 | 4285 | 4285 | 1443 |
| 416 | 20230821 | 122300 | 7065550015 | 4285 | 4285 | 4285 | 4285 | 4 |
| 417 | 20230821 | 122200 | 7065532875 | 4285 | 4300 | 4300 | 4285 | 1154 |
| 418 | 20230821 | 122100 | 7060576210 | 4300 | 4300 | 4305 | 4300 | 476 |
| 419 | 20230821 | 122000 | 7058528770 | 4300 | 4305 | 4305 | 4295 | 173 |
| 420 | 20230821 | 121900 | 7057785620 | 4295 | 4290 | 4295 | 4285 | 491 |
| 421 | 20230821 | 121800 | 7055677960 | 4290 | 4285 | 4290 | 4280 | 1503 |
| 422 | 20230821 | 121700 | 7049238485 | 4285 | 4280 | 4290 | 4280 | 972 |
| 423 | 20230821 | 121600 | 7045076760 | 4280 | 4290 | 4290 | 4280 | 2020 |
| 424 | 20230821 | 121500 | 7036427605 | 4290 | 4285 | 4290 | 4280 | 914 |
| 425 | 20230821 | 121400 | 7032512020 | 4285 | 4290 | 4290 | 4285 | 2265 |
| 426 | 20230821 | 121300 | 7022805290 | 4290 | 4290 | 4290 | 4285 | 317 |
| 427 | 20230821 | 121200 | 7021445745 | 4290 | 4295 | 4295 | 4285 | 595 |
| 428 | 20230821 | 121100 | 7018893190 | 4295 | 4305 | 4305 | 4290 | 472 |
| 429 | 20230821 | 121000 | 7016865975 | 4290 | 4300 | 4300 | 4290 | 877 |
| 430 | 20230821 | 120900 | 7013097460 | 4300 | 4295 | 4305 | 4295 | 369 |
| 431 | 20230821 | 120800 | 7011509440 | 4300 | 4290 | 4300 | 4290 | 1399 |
| 432 | 20230821 | 120700 | 7005505960 | 4290 | 4290 | 4295 | 4290 | 487 |
| 433 | 20230821 | 120600 | 7003416725 | 4315 | 4320 | 4320 | 4290 | 957 |
| 434 | 20230821 | 120500 | 6999309530 | 4295 | 4300 | 4325 | 4285 | 3346 |
| 435 | 20230821 | 120400 | 6984958750 | 4300 | 4335 | 4335 | 4295 | 3936 |
| 436 | 20230821 | 120300 | 6967977240 | 4335 | 4320 | 4335 | 4320 | 24 |
| 437 | 20230821 | 120200 | 6967873315 | 4330 | 4330 | 4330 | 4330 | 214 |
| 438 | 20230821 | 120100 | 6966946695 | 4330 | 4330 | 4330 | 4330 | 350 |
| 439 | 20230821 | 120000 | 6965431195 | 4335 | 4320 | 4335 | 4315 | 2537 |
| 440 | 20230821 | 115900 | 6954474675 | 4320 | 4330 | 4330 | 4315 | 281 |
| 441 | 20230821 | 115800 | 6953260815 | 4325 | 4325 | 4330 | 4300 | 1405 |
| 442 | 20230821 | 115700 | 6947208565 | 4325 | 4320 | 4325 | 4305 | 398 |
| 443 | 20230821 | 115600 | 6945487745 | 4315 | 4310 | 4315 | 4300 | 197 |
| 444 | 20230821 | 115500 | 6944640090 | 4300 | 4305 | 4305 | 4300 | 420 |
| 445 | 20230821 | 115400 | 6942834020 | 4300 | 4315 | 4315 | 4300 | 872 |
| 446 | 20230821 | 115300 | 6939080600 | 4315 | 4320 | 4320 | 4315 | 460 |
| 447 | 20230821 | 115200 | 6937095195 | 4320 | 4305 | 4320 | 4290 | 1069 |
| 448 | 20230821 | 115100 | 6932494940 | 4285 | 4305 | 4305 | 4285 | 4733 |
| 449 | 20230821 | 115000 | 6912193260 | 4300 | 4310 | 4310 | 4300 | 4720 |
| 450 | 20230821 | 114900 | 6891888000 | 4310 | 4315 | 4315 | 4305 | 1773 |
| 451 | 20230821 | 114800 | 6884246170 | 4315 | 4320 | 4325 | 4315 | 1393 |
| 452 | 20230821 | 114700 | 6878234015 | 4325 | 4325 | 4325 | 4315 | 490 |
| 453 | 20230821 | 114600 | 6876114900 | 4325 | 4310 | 4325 | 4305 | 1195 |
| 454 | 20230821 | 114500 | 6870964345 | 4315 | 4315 | 4325 | 4315 | 359 |
| 455 | 20230821 | 114400 | 6869413930 | 4320 | 4325 | 4335 | 4305 | 941 |
| 456 | 20230821 | 114300 | 6865351330 | 4335 | 4340 | 4340 | 4320 | 655 |
| 457 | 20230821 | 114200 | 6862515075 | 4340 | 4335 | 4340 | 4315 | 902 |
| 458 | 20230821 | 114100 | 6858617770 | 4340 | 4320 | 4345 | 4300 | 8962 |
| 459 | 20230821 | 114000 | 6820035870 | 4315 | 4330 | 4345 | 4310 | 1047 |
| 460 | 20230821 | 113900 | 6815502880 | 4345 | 4325 | 4350 | 4300 | 6820 |
| 461 | 20230821 | 113800 | 6786087180 | 4320 | 4330 | 4330 | 4320 | 3213 |
| 462 | 20230821 | 113700 | 6772189125 | 4340 | 4345 | 4350 | 4335 | 352 |
| 463 | 20230821 | 113600 | 6770662150 | 4350 | 4340 | 4360 | 4330 | 4259 |
| 464 | 20230821 | 113500 | 6752200470 | 4340 | 4365 | 4365 | 4340 | 3468 |
| 465 | 20230821 | 113400 | 6737116730 | 4360 | 4370 | 4375 | 4360 | 2452 |
| 466 | 20230821 | 113300 | 6726422940 | 4375 | 4365 | 4375 | 4365 | 258 |
| 467 | 20230821 | 113200 | 6725295955 | 4370 | 4355 | 4370 | 4350 | 2186 |
| 468 | 20230821 | 113100 | 6715776450 | 4355 | 4375 | 4375 | 4355 | 6141 |
| 469 | 20230821 | 113000 | 6689026125 | 4375 | 4355 | 4375 | 4355 | 95 |
| 470 | 20230821 | 112900 | 6688612200 | 4355 | 4355 | 4360 | 4355 | 654 |
| 471 | 20230821 | 112800 | 6685764025 | 4350 | 4390 | 4390 | 4350 | 2630 |
| 472 | 20230821 | 112700 | 6674314265 | 4360 | 4355 | 4400 | 4355 | 393 |
| 473 | 20230821 | 112600 | 6672601145 | 4355 | 4360 | 4390 | 4355 | 2724 |
| 474 | 20230821 | 112500 | 6660724605 | 4360 | 4375 | 4375 | 4360 | 7666 |
| 475 | 20230821 | 112400 | 6627248380 | 4400 | 4395 | 4400 | 4375 | 459 |
| 476 | 20230821 | 112300 | 6625236330 | 4370 | 4375 | 4400 | 4365 | 2389 |
| 477 | 20230821 | 112200 | 6614794645 | 4375 | 4390 | 4390 | 4375 | 997 |
| 478 | 20230821 | 112100 | 6610425630 | 4390 | 4410 | 4420 | 4390 | 2830 |
| 479 | 20230821 | 112000 | 6597971845 | 4410 | 4430 | 4450 | 4405 | 5766 |
| 480 | 20230821 | 111900 | 6572468630 | 4465 | 4435 | 4465 | 4430 | 1282 |
| 481 | 20230821 | 111800 | 6566765760 | 4435 | 4440 | 4440 | 4425 | 3000 |
| 482 | 20230821 | 111700 | 6553483605 | 4440 | 4475 | 4475 | 4440 | 5509 |
| 483 | 20230821 | 111600 | 6528884010 | 4475 | 4425 | 4475 | 4425 | 15346 |
| 484 | 20230821 | 111500 | 6460597535 | 4415 | 4405 | 4415 | 4405 | 136 |
| 485 | 20230821 | 111400 | 6459998030 | 4400 | 4395 | 4400 | 4395 | 7375 |
| 486 | 20230821 | 111300 | 6427549600 | 4395 | 4375 | 4395 | 4375 | 1731 |
| 487 | 20230821 | 111200 | 6419951110 | 4375 | 4355 | 4375 | 4355 | 2652 |
| 488 | 20230821 | 111100 | 6408375210 | 4355 | 4355 | 4360 | 4340 | 2896 |
| 489 | 20230821 | 111000 | 6395786755 | 4355 | 4355 | 4365 | 4355 | 1411 |
| 490 | 20230821 | 110900 | 6389639560 | 4355 | 4360 | 4365 | 4355 | 1086 |
| 491 | 20230821 | 110800 | 6384909100 | 4360 | 4360 | 4365 | 4360 | 259 |
| 492 | 20230821 | 110700 | 6383779810 | 4360 | 4360 | 4360 | 4360 | 15 |
| 493 | 20230821 | 110600 | 6383714410 | 4360 | 4365 | 4365 | 4355 | 1744 |
| 494 | 20230821 | 110500 | 6376113505 | 4365 | 4365 | 4365 | 4365 | 26 |
| 495 | 20230821 | 110400 | 6376000015 | 4365 | 4370 | 4375 | 4360 | 1761 |
| 496 | 20230821 | 110300 | 6368304805 | 4380 | 4365 | 4380 | 4360 | 9956 |
| 497 | 20230821 | 110200 | 6324829600 | 4365 | 4365 | 4365 | 4365 | 359 |
| 498 | 20230821 | 110100 | 6323262565 | 4365 | 4375 | 4375 | 4365 | 578 |
| 499 | 20230821 | 110000 | 6320735320 | 4375 | 4375 | 4380 | 4375 | 409 |
| 500 | 20230821 | 105900 | 6318945695 | 4375 | 4360 | 4375 | 4350 | 1765 |
| 501 | 20230821 | 105800 | 6311239130 | 4350 | 4360 | 4360 | 4350 | 1868 |
| 502 | 20230821 | 105700 | 6303107240 | 4360 | 4350 | 4360 | 4350 | 782 |
| 503 | 20230821 | 105600 | 6299703030 | 4350 | 4350 | 4360 | 4350 | 1583 |
| 504 | 20230821 | 105500 | 6292803160 | 4360 | 4355 | 4360 | 4345 | 920 |
| 505 | 20230821 | 105400 | 6288800385 | 4350 | 4345 | 4350 | 4345 | 1440 |
| 506 | 20230821 | 105300 | 6282541290 | 4345 | 4320 | 4345 | 4320 | 587 |
| 507 | 20230821 | 105200 | 6280002040 | 4310 | 4350 | 4350 | 4310 | 6863 |
| 508 | 20230821 | 105100 | 6250261540 | 4345 | 4360 | 4360 | 4345 | 2386 |
| 509 | 20230821 | 105000 | 6239872410 | 4360 | 4330 | 4365 | 4310 | 4538 |
| 510 | 20230821 | 104900 | 6220211280 | 4345 | 4370 | 4375 | 4285 | 6660 |
| 511 | 20230821 | 104800 | 6191376275 | 4375 | 4405 | 4405 | 4260 | 34018 |
| 512 | 20230821 | 104700 | 6043727655 | 4405 | 4415 | 4415 | 4400 | 1403 |
| 513 | 20230821 | 104600 | 6037552405 | 4405 | 4415 | 4415 | 4405 | 2712 |
| 514 | 20230821 | 104500 | 6025603990 | 4415 | 4405 | 4415 | 4405 | 3172 |
| 515 | 20230821 | 104400 | 6011629910 | 4410 | 4430 | 4430 | 4405 | 8032 |
| 516 | 20230821 | 104300 | 5976190115 | 4430 | 4440 | 4440 | 4420 | 1914 |
| 517 | 20230821 | 104200 | 5967713865 | 4440 | 4435 | 4440 | 4435 | 211 |
| 518 | 20230821 | 104100 | 5966777535 | 4440 | 4420 | 4440 | 4420 | 242 |
| 519 | 20230821 | 104000 | 5965705530 | 4425 | 4420 | 4430 | 4420 | 2487 |
| 520 | 20230821 | 103900 | 5954709215 | 4420 | 4425 | 4425 | 4420 | 900 |
| 521 | 20230821 | 103800 | 5950727765 | 4425 | 4430 | 4430 | 4420 | 1860 |
| 522 | 20230821 | 103700 | 5942501625 | 4430 | 4425 | 4440 | 4425 | 2384 |
| 523 | 20230821 | 103600 | 5931951800 | 4425 | 4450 | 4450 | 4425 | 4230 |
| 524 | 20230821 | 103500 | 5913223670 | 4425 | 4435 | 4435 | 4420 | 7302 |
| 525 | 20230821 | 103400 | 5880886040 | 4430 | 4465 | 4475 | 4430 | 13846 |
| 526 | 20230821 | 103300 | 5819318790 | 4465 | 4455 | 4465 | 4450 | 3826 |
| 527 | 20230821 | 103200 | 5802261475 | 4455 | 4455 | 4455 | 4455 | 743 |
| 528 | 20230821 | 103100 | 5798951410 | 4460 | 4460 | 4465 | 4450 | 3156 |
| 529 | 20230821 | 103000 | 5784899865 | 4460 | 4475 | 4475 | 4460 | 1885 |
| 530 | 20230821 | 102900 | 5776478325 | 4475 | 4520 | 4520 | 4475 | 3811 |
| 531 | 20230821 | 102800 | 5759338330 | 4505 | 4530 | 4540 | 4505 | 9106 |
| 532 | 20230821 | 102700 | 5718113045 | 4530 | 4465 | 4535 | 4460 | 8379 |
| 533 | 20230821 | 102600 | 5680458155 | 4460 | 4465 | 4475 | 4460 | 751 |
| 534 | 20230821 | 102500 | 5677104805 | 4465 | 4455 | 4475 | 4450 | 2190 |
| 535 | 20230821 | 102400 | 5667336400 | 4455 | 4470 | 4475 | 4450 | 3214 |
| 536 | 20230821 | 102300 | 5652997290 | 4475 | 4475 | 4475 | 4465 | 899 |
| 537 | 20230821 | 102200 | 5648977065 | 4470 | 4470 | 4475 | 4465 | 1574 |
| 538 | 20230821 | 102100 | 5641941960 | 4470 | 4480 | 4480 | 4470 | 1016 |
| 539 | 20230821 | 102000 | 5637397370 | 4480 | 4495 | 4495 | 4470 | 4258 |
| 540 | 20230821 | 101900 | 5618316540 | 4495 | 4495 | 4500 | 4490 | 940 |
| 541 | 20230821 | 101800 | 5614092750 | 4495 | 4500 | 4500 | 4490 | 8598 |
| 542 | 20230821 | 101700 | 5575463430 | 4505 | 4500 | 4505 | 4500 | 2033 |
| 543 | 20230821 | 101600 | 5566314770 | 4500 | 4515 | 4515 | 4500 | 2622 |
| 544 | 20230821 | 101500 | 5554487735 | 4515 | 4530 | 4530 | 4515 | 4920 |
| 545 | 20230821 | 101400 | 5532217360 | 4530 | 4540 | 4545 | 4530 | 11469 |
| 546 | 20230821 | 101300 | 5480195085 | 4540 | 4485 | 4550 | 4485 | 12070 |
| 547 | 20230821 | 101200 | 5425509150 | 4485 | 4495 | 4505 | 4480 | 2744 |
| 548 | 20230821 | 101100 | 5413193025 | 4495 | 4510 | 4515 | 4490 | 1978 |
| 549 | 20230821 | 101000 | 5404293730 | 4510 | 4515 | 4520 | 4505 | 5725 |
| 550 | 20230821 | 100900 | 5378473015 | 4520 | 4550 | 4550 | 4515 | 4020 |
| 551 | 20230821 | 100800 | 5360297120 | 4550 | 4520 | 4575 | 4520 | 24931 |
| 552 | 20230821 | 100700 | 5246776620 | 4515 | 4460 | 4515 | 4455 | 7961 |
| 553 | 20230821 | 100600 | 5211073510 | 4460 | 4420 | 4460 | 4420 | 2506 |
| 554 | 20230821 | 100500 | 5199947200 | 4425 | 4435 | 4435 | 4420 | 4964 |
| 555 | 20230821 | 100400 | 5177968975 | 4435 | 4450 | 4460 | 4430 | 5101 |
| 556 | 20230821 | 100300 | 5155311585 | 4450 | 4460 | 4460 | 4445 | 2870 |
| 557 | 20230821 | 100200 | 5142529810 | 4455 | 4450 | 4460 | 4450 | 1320 |
| 558 | 20230821 | 100100 | 5136643530 | 4465 | 4440 | 4470 | 4435 | 1158 |
| 559 | 20230821 | 100000 | 5131491540 | 4440 | 4465 | 4465 | 4440 | 7283 |
| 560 | 20230821 | 095900 | 5099035540 | 4465 | 4475 | 4485 | 4465 | 4372 |
| 561 | 20230821 | 095800 | 5079474915 | 4470 | 4480 | 4495 | 4470 | 6028 |
| 562 | 20230821 | 095700 | 5052439735 | 4490 | 4470 | 4500 | 4470 | 3690 |
| 563 | 20230821 | 095600 | 5035893695 | 4470 | 4475 | 4475 | 4470 | 4495 |
| 564 | 20230821 | 095500 | 5015787910 | 4475 | 4465 | 4480 | 4460 | 6560 |
| 565 | 20230821 | 095400 | 4986470555 | 4460 | 4460 | 4480 | 4455 | 6160 |
| 566 | 20230821 | 095300 | 4958958515 | 4465 | 4445 | 4470 | 4430 | 6636 |
| 567 | 20230821 | 095200 | 4929463120 | 4445 | 4510 | 4520 | 4415 | 39977 |
| 568 | 20230821 | 095100 | 4750878035 | 4510 | 4530 | 4540 | 4510 | 9450 |
| 569 | 20230821 | 095000 | 4708139830 | 4530 | 4510 | 4535 | 4505 | 15477 |
| 570 | 20230821 | 094900 | 4638350175 | 4510 | 4595 | 4595 | 4510 | 23787 |
| 571 | 20230821 | 094800 | 4530184150 | 4585 | 4580 | 4600 | 4565 | 17187 |
| 572 | 20230821 | 094700 | 4451431775 | 4570 | 4565 | 4600 | 4565 | 16991 |
| 573 | 20230821 | 094600 | 4373521955 | 4565 | 4580 | 4580 | 4550 | 17805 |
| 574 | 20230821 | 094500 | 4292215735 | 4595 | 4610 | 4615 | 4575 | 49456 |
| 575 | 20230821 | 094400 | 4064923335 | 4610 | 4600 | 4630 | 4580 | 53498 |
| 576 | 20230821 | 094300 | 3818363850 | 4585 | 4560 | 4635 | 4555 | 149420 |
| 577 | 20230821 | 094200 | 3130379775 | 4565 | 4585 | 4595 | 4505 | 85934 |
| 578 | 20230821 | 094100 | 2738775695 | 4585 | 4380 | 4585 | 4380 | 175480 |
| 579 | 20230821 | 094000 | 1945814615 | 4405 | 4345 | 4405 | 4345 | 20025 |
| 580 | 20230821 | 093900 | 1858129265 | 4345 | 4325 | 4345 | 4315 | 866 |
| 581 | 20230821 | 093800 | 1854379810 | 4310 | 4330 | 4330 | 4310 | 2253 |
| 582 | 20230821 | 093700 | 1844636865 | 4330 | 4335 | 4350 | 4330 | 1799 |
| 583 | 20230821 | 093600 | 1836823750 | 4335 | 4330 | 4345 | 4325 | 1543 |
| 584 | 20230821 | 093500 | 1830135285 | 4330 | 4345 | 4345 | 4330 | 593 |
| 585 | 20230821 | 093400 | 1827558865 | 4345 | 4340 | 4350 | 4290 | 8555 |
| 586 | 20230821 | 093300 | 1790687615 | 4345 | 4340 | 4345 | 4330 | 908 |
| 587 | 20230821 | 093200 | 1786745935 | 4340 | 4320 | 4340 | 4315 | 2563 |
| 588 | 20230821 | 093100 | 1775643210 | 4315 | 4315 | 4320 | 4305 | 3101 |
| 589 | 20230821 | 093000 | 1762273235 | 4320 | 4330 | 4350 | 4320 | 5053 |
| 590 | 20230821 | 092900 | 1740375330 | 4310 | 4320 | 4345 | 4310 | 5694 |
| 591 | 20230821 | 092800 | 1715786615 | 4320 | 4345 | 4350 | 4320 | 3918 |
| 592 | 20230821 | 092700 | 1698771765 | 4345 | 4325 | 4345 | 4315 | 5750 |
| 593 | 20230821 | 092600 | 1673876850 | 4325 | 4330 | 4330 | 4325 | 1659 |
| 594 | 20230821 | 092500 | 1666696855 | 4340 | 4350 | 4355 | 4320 | 5612 |
| 595 | 20230821 | 092400 | 1642326740 | 4355 | 4340 | 4355 | 4320 | 15169 |
| 596 | 20230821 | 092300 | 1576414430 | 4345 | 4270 | 4345 | 4265 | 16458 |
| 597 | 20230821 | 092200 | 1505581565 | 4275 | 4280 | 4300 | 4245 | 2715 |
| 598 | 20230821 | 092100 | 1493960305 | 4300 | 4200 | 4300 | 4195 | 10431 |
| 599 | 20230821 | 092000 | 1449848765 | 4195 | 4215 | 4215 | 4195 | 10487 |
| 600 | 20230821 | 091900 | 1405757590 | 4215 | 4230 | 4240 | 4215 | 2446 |
| 601 | 20230821 | 091800 | 1395412570 | 4240 | 4215 | 4240 | 4175 | 22584 |
| 602 | 20230821 | 091700 | 1300558960 | 4215 | 4225 | 4250 | 4215 | 3371 |
| 603 | 20230821 | 091600 | 1286312660 | 4225 | 4240 | 4255 | 4205 | 11797 |
| 604 | 20230821 | 091500 | 1236436775 | 4225 | 4250 | 4270 | 4225 | 7877 |
| 605 | 20230821 | 091400 | 1202945390 | 4250 | 4295 | 4295 | 4250 | 3772 |
| 606 | 20230821 | 091300 | 1186800720 | 4320 | 4310 | 4320 | 4220 | 18831 |
| 607 | 20230821 | 091200 | 1106404615 | 4305 | 4310 | 4310 | 4290 | 2262 |
| 608 | 20230821 | 091100 | 1096668625 | 4300 | 4290 | 4300 | 4265 | 1850 |
| 609 | 20230821 | 091000 | 1088727600 | 4290 | 4280 | 4290 | 4260 | 8241 |
| 610 | 20230821 | 090900 | 1053539990 | 4280 | 4290 | 4320 | 4280 | 13403 |
| 611 | 20230821 | 090800 | 995907960 | 4285 | 4235 | 4350 | 4230 | 18299 |
| 612 | 20230821 | 090700 | 917516810 | 4245 | 4230 | 4245 | 4170 | 41470 |
| 613 | 20230821 | 090600 | 743047280 | 4230 | 4260 | 4260 | 4230 | 20523 |
| 614 | 20230821 | 090500 | 655830820 | 4265 | 4295 | 4300 | 4265 | 30294 |
| 615 | 20230821 | 090400 | 526088065 | 4295 | 4330 | 4345 | 4295 | 24415 |
| 616 | 20230821 | 090300 | 420868115 | 4330 | 4355 | 4360 | 4330 | 20315 |
| 617 | 20230821 | 090200 | 332566760 | 4355 | 4380 | 4380 | 4350 | 5471 |
| 618 | 20230821 | 090100 | 308647145 | 4385 | 4335 | 4400 | 4315 | 20002 |
| 619 | 20230821 | 090000 | 221696545 | 4335 | 4400 | 4400 | 4335 | 49619 |