30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 3 | 20230821 | 191500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20230821 | 191400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20230821 | 191300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20230821 | 191200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20230821 | 191100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20230821 | 191000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20230821 | 190900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20230821 | 190800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20230821 | 190700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20230821 | 190600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20230821 | 190500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20230821 | 190400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20230821 | 190300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20230821 | 190200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20230821 | 190100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20230821 | 190000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20230821 | 185900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20230821 | 185800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20230821 | 185700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20230821 | 185600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20230821 | 185500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20230821 | 185400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20230821 | 185300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20230821 | 185200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20230821 | 185100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20230821 | 185000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20230821 | 184900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20230821 | 184800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20230821 | 184700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20230821 | 184600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 33 | 20230821 | 184500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20230821 | 184400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20230821 | 184300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20230821 | 184200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20230821 | 184100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20230821 | 184000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20230821 | 183900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20230821 | 183800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20230821 | 183700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20230821 | 183600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20230821 | 183500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20230821 | 183400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20230821 | 183300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20230821 | 183200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20230821 | 183100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20230821 | 183000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20230821 | 182900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20230821 | 182800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20230821 | 182700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20230821 | 182600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20230821 | 182500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20230821 | 182400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20230821 | 182300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20230821 | 182200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20230821 | 182100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20230821 | 182000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20230821 | 181900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20230821 | 181800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20230821 | 181700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20230821 | 181600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 63 | 20230821 | 181500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20230821 | 181400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20230821 | 181300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20230821 | 181200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20230821 | 181100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20230821 | 181000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20230821 | 180900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20230821 | 180800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20230821 | 180700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20230821 | 180600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20230821 | 180500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20230821 | 180400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20230821 | 180300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20230821 | 180200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20230821 | 180100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20230821 | 180000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20230821 | 175900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20230821 | 175800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20230821 | 175700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20230821 | 175600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20230821 | 175500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20230821 | 175400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20230821 | 175300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20230821 | 175200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20230821 | 175100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20230821 | 175000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20230821 | 174900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20230821 | 174800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20230821 | 174700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20230821 | 174600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 93 | 20230821 | 174500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20230821 | 174400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20230821 | 174300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20230821 | 174200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20230821 | 174100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20230821 | 174000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20230821 | 173900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20230821 | 173800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20230821 | 173700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20230821 | 173600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20230821 | 173500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20230821 | 173400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20230821 | 173300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20230821 | 173200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20230821 | 173100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20230821 | 173000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20230821 | 172900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20230821 | 172800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20230821 | 172700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20230821 | 172600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20230821 | 172500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20230821 | 172400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20230821 | 172300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20230821 | 172200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20230821 | 172100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20230821 | 172000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20230821 | 171900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20230821 | 171800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20230821 | 171700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20230821 | 171600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 123 | 20230821 | 171500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20230821 | 171400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20230821 | 171300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20230821 | 171200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20230821 | 171100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20230821 | 171000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20230821 | 170900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20230821 | 170800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20230821 | 170700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20230821 | 170600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20230821 | 170500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20230821 | 170400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20230821 | 170300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20230821 | 170200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20230821 | 170100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20230821 | 170000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20230821 | 165900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20230821 | 165800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20230821 | 165700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20230821 | 165600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20230821 | 165500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20230821 | 165400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20230821 | 165300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20230821 | 165200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20230821 | 165100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20230821 | 165000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20230821 | 164900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20230821 | 164800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20230821 | 164700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20230821 | 164600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 153 | 20230821 | 164500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20230821 | 164400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20230821 | 164300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20230821 | 164200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20230821 | 164100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20230821 | 164000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20230821 | 163900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20230821 | 163800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20230821 | 163700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20230821 | 163600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20230821 | 163500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20230821 | 163400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20230821 | 163300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20230821 | 163200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20230821 | 163100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20230821 | 163000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20230821 | 162900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20230821 | 162800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20230821 | 162700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20230821 | 162600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20230821 | 162500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20230821 | 162400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20230821 | 162300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20230821 | 162200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20230821 | 162100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20230821 | 162000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20230821 | 161900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20230821 | 161800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20230821 | 161700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20230821 | 161600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 183 | 20230821 | 161500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20230821 | 161400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20230821 | 161300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20230821 | 161200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20230821 | 161100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20230821 | 161000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20230821 | 160900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20230821 | 160800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20230821 | 160700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20230821 | 160600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20230821 | 160500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20230821 | 160400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20230821 | 160300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20230821 | 160200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20230821 | 160100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20230821 | 160000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20230821 | 155900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20230821 | 155800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20230821 | 155700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20230821 | 155600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20230821 | 155500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20230821 | 155400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20230821 | 155300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20230821 | 155200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20230821 | 155100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 208 | 20230821 | 155000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20230821 | 154900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 210 | 20230821 | 154800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 211 | 20230821 | 154700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20230821 | 154600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 213 | 20230821 | 154500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 214 | 20230821 | 154400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 215 | 20230821 | 154300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 216 | 20230821 | 154200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 217 | 20230821 | 154100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 218 | 20230821 | 154000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20230821 | 153900 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 220 | 20230821 | 153800 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 221 | 20230821 | 153700 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 222 | 20230821 | 153600 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 223 | 20230821 | 153500 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 224 | 20230821 | 153400 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 225 | 20230821 | 153300 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 226 | 20230821 | 153200 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 227 | 20230821 | 153100 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 228 | 20230821 | 153000 | 2484665720 | 4275 | 4275 | 4275 | 4275 | 23951 |
| 229 | 20230821 | 152900 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20230821 | 152800 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20230821 | 152700 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20230821 | 152600 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20230821 | 152500 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20230821 | 152400 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20230821 | 152300 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20230821 | 152200 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20230821 | 152100 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20230821 | 152000 | 2382275195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20230821 | 151900 | 2382275195 | 4250 | 4255 | 4255 | 4245 | 3116 |
| 240 | 20230821 | 151800 | 2369032255 | 4245 | 4245 | 4255 | 4240 | 7343 |
| 241 | 20230821 | 151700 | 2337849520 | 4255 | 4255 | 4255 | 4245 | 3461 |
| 242 | 20230821 | 151600 | 2323155630 | 4250 | 4245 | 4250 | 4245 | 5390 |
| 243 | 20230821 | 151500 | 2300254370 | 4235 | 4230 | 4245 | 4230 | 1933 |
| 244 | 20230821 | 151400 | 2292068095 | 4235 | 4240 | 4240 | 4230 | 2085 |
| 245 | 20230821 | 151300 | 2283247580 | 4235 | 4230 | 4240 | 4230 | 237 |
| 246 | 20230821 | 151200 | 2282244880 | 4235 | 4240 | 4240 | 4235 | 5880 |
| 247 | 20230821 | 151100 | 2257332555 | 4245 | 4220 | 4245 | 4220 | 17032 |
| 248 | 20230821 | 151000 | 2185278820 | 4225 | 4220 | 4225 | 4220 | 1856 |
| 249 | 20230821 | 150900 | 2177440735 | 4220 | 4215 | 4220 | 4215 | 156 |
| 250 | 20230821 | 150800 | 2176782640 | 4220 | 4215 | 4220 | 4215 | 1139 |
| 251 | 20230821 | 150700 | 2171980050 | 4215 | 4215 | 4215 | 4205 | 302 |
| 252 | 20230821 | 150600 | 2170710120 | 4205 | 4210 | 4210 | 4205 | 615 |
| 253 | 20230821 | 150500 | 2168121040 | 4210 | 4210 | 4210 | 4210 | 705 |
| 254 | 20230821 | 150400 | 2165152990 | 4210 | 4210 | 4210 | 4210 | 1294 |
| 255 | 20230821 | 150300 | 2159705250 | 4210 | 4210 | 4210 | 4210 | 0 |
| 256 | 20230821 | 150200 | 2159705250 | 4210 | 4210 | 4210 | 4210 | 0 |
| 257 | 20230821 | 150100 | 2159705250 | 4210 | 4210 | 4210 | 4210 | 498 |
| 258 | 20230821 | 150000 | 2157608670 | 4210 | 4195 | 4210 | 4195 | 1772 |
| 259 | 20230821 | 145900 | 2150157575 | 4200 | 4200 | 4200 | 4200 | 1 |
| 260 | 20230821 | 145800 | 2150153375 | 4205 | 4205 | 4205 | 4205 | 1 |
| 261 | 20230821 | 145700 | 2150149170 | 4200 | 4200 | 4200 | 4200 | 201 |
| 262 | 20230821 | 145600 | 2149304970 | 4200 | 4200 | 4205 | 4200 | 765 |
| 263 | 20230821 | 145500 | 2146091470 | 4215 | 4200 | 4215 | 4200 | 46 |
| 264 | 20230821 | 145400 | 2145898255 | 4200 | 4215 | 4215 | 4200 | 1352 |
| 265 | 20230821 | 145300 | 2140218100 | 4215 | 4215 | 4215 | 4210 | 260 |
| 266 | 20230821 | 145200 | 2139123485 | 4210 | 4200 | 4210 | 4200 | 12824 |
| 267 | 20230821 | 145100 | 2085258980 | 4205 | 4210 | 4210 | 4205 | 2113 |
| 268 | 20230821 | 145000 | 2076372220 | 4210 | 4205 | 4210 | 4205 | 116 |
| 269 | 20230821 | 144900 | 2075883865 | 4210 | 4210 | 4210 | 4210 | 180 |
| 270 | 20230821 | 144800 | 2075126065 | 4210 | 4210 | 4210 | 4205 | 845 |
| 271 | 20230821 | 144700 | 2071568740 | 4200 | 4200 | 4200 | 4200 | 43 |
| 272 | 20230821 | 144600 | 2071388140 | 4210 | 4200 | 4210 | 4200 | 215 |
| 273 | 20230821 | 144500 | 2070483000 | 4200 | 4200 | 4210 | 4200 | 826 |
| 274 | 20230821 | 144400 | 2067012385 | 4205 | 4205 | 4205 | 4205 | 221 |
| 275 | 20230821 | 144300 | 2066083080 | 4210 | 4210 | 4210 | 4210 | 742 |
| 276 | 20230821 | 144200 | 2062959260 | 4205 | 4205 | 4205 | 4205 | 22 |
| 277 | 20230821 | 144100 | 2062866750 | 4205 | 4210 | 4210 | 4205 | 585 |
| 278 | 20230821 | 144000 | 2060406650 | 4215 | 4215 | 4215 | 4215 | 0 |
| 279 | 20230821 | 143900 | 2060406650 | 4215 | 4220 | 4225 | 4215 | 1167 |
| 280 | 20230821 | 143800 | 2055487730 | 4220 | 4220 | 4220 | 4220 | 10 |
| 281 | 20230821 | 143700 | 2055445530 | 4225 | 4220 | 4225 | 4220 | 40 |
| 282 | 20230821 | 143600 | 2055276630 | 4225 | 4220 | 4225 | 4220 | 1104 |
| 283 | 20230821 | 143500 | 2050612730 | 4225 | 4225 | 4225 | 4225 | 105 |
| 284 | 20230821 | 143400 | 2050169105 | 4225 | 4230 | 4230 | 4225 | 1075 |
| 285 | 20230821 | 143300 | 2045626980 | 4225 | 4225 | 4225 | 4225 | 0 |
| 286 | 20230821 | 143200 | 2045626980 | 4225 | 4225 | 4225 | 4225 | 799 |
| 287 | 20230821 | 143100 | 2042251205 | 4225 | 4225 | 4225 | 4225 | 1 |
| 288 | 20230821 | 143000 | 2042246980 | 4220 | 4220 | 4220 | 4220 | 50 |
| 289 | 20230821 | 142900 | 2042035980 | 4230 | 4230 | 4230 | 4230 | 0 |
| 290 | 20230821 | 142800 | 2042035980 | 4230 | 4230 | 4235 | 4230 | 2762 |
| 291 | 20230821 | 142700 | 2030352275 | 4230 | 4225 | 4230 | 4225 | 2018 |
| 292 | 20230821 | 142600 | 2021824255 | 4225 | 4225 | 4225 | 4225 | 0 |
| 293 | 20230821 | 142500 | 2021824255 | 4225 | 4230 | 4230 | 4225 | 977 |
| 294 | 20230821 | 142400 | 2017693430 | 4230 | 4225 | 4230 | 4225 | 254 |
| 295 | 20230821 | 142300 | 2016620015 | 4230 | 4220 | 4230 | 4220 | 1933 |
| 296 | 20230821 | 142200 | 2008452290 | 4220 | 4210 | 4220 | 4210 | 242 |
| 297 | 20230821 | 142100 | 2007433450 | 4210 | 4220 | 4220 | 4210 | 1882 |
| 298 | 20230821 | 142000 | 1999505430 | 4220 | 4215 | 4220 | 4215 | 529 |
| 299 | 20230821 | 141900 | 1997274475 | 4210 | 4205 | 4215 | 4205 | 2550 |
| 300 | 20230821 | 141800 | 1986532595 | 4200 | 4200 | 4200 | 4200 | 248 |
| 301 | 20230821 | 141700 | 1985490995 | 4200 | 4200 | 4200 | 4200 | 0 |
| 302 | 20230821 | 141600 | 1985490995 | 4200 | 4200 | 4200 | 4200 | 1 |
| 303 | 20230821 | 141500 | 1985486795 | 4200 | 4200 | 4200 | 4200 | 25 |
| 304 | 20230821 | 141400 | 1985381795 | 4200 | 4200 | 4200 | 4200 | 1589 |
| 305 | 20230821 | 141300 | 1978707995 | 4200 | 4200 | 4200 | 4200 | 30 |
| 306 | 20230821 | 141200 | 1978581995 | 4210 | 4210 | 4210 | 4210 | 37 |
| 307 | 20230821 | 141100 | 1978426225 | 4210 | 4200 | 4210 | 4200 | 126 |
| 308 | 20230821 | 141000 | 1977895915 | 4210 | 4210 | 4210 | 4210 | 0 |
| 309 | 20230821 | 140900 | 1977895915 | 4210 | 4210 | 4210 | 4210 | 806 |
| 310 | 20230821 | 140800 | 1974502655 | 4210 | 4210 | 4210 | 4210 | 142 |
| 311 | 20230821 | 140700 | 1973904835 | 4210 | 4210 | 4210 | 4210 | 238 |
| 312 | 20230821 | 140600 | 1972902855 | 4210 | 4210 | 4210 | 4210 | 1 |
| 313 | 20230821 | 140500 | 1972898645 | 4210 | 4210 | 4210 | 4210 | 100 |
| 314 | 20230821 | 140400 | 1972477645 | 4210 | 4210 | 4210 | 4210 | 500 |
| 315 | 20230821 | 140300 | 1970372645 | 4210 | 4205 | 4210 | 4205 | 101 |
| 316 | 20230821 | 140200 | 1969947635 | 4210 | 4210 | 4210 | 4210 | 10 |
| 317 | 20230821 | 140100 | 1969905535 | 4190 | 4205 | 4205 | 4190 | 1710 |
| 318 | 20230821 | 140000 | 1962731090 | 4205 | 4205 | 4205 | 4205 | 149 |
| 319 | 20230821 | 135900 | 1962104545 | 4205 | 4205 | 4205 | 4200 | 212 |
| 320 | 20230821 | 135800 | 1961213890 | 4210 | 4210 | 4210 | 4210 | 50 |
| 321 | 20230821 | 135700 | 1961003390 | 4210 | 4210 | 4210 | 4210 | 0 |
| 322 | 20230821 | 135600 | 1961003390 | 4210 | 4210 | 4210 | 4210 | 144 |
| 323 | 20230821 | 135500 | 1960397150 | 4210 | 4210 | 4210 | 4210 | 1 |
| 324 | 20230821 | 135400 | 1960392940 | 4210 | 4210 | 4210 | 4210 | 110 |
| 325 | 20230821 | 135300 | 1959929840 | 4210 | 4200 | 4210 | 4200 | 42 |
| 326 | 20230821 | 135200 | 1959753320 | 4195 | 4195 | 4195 | 4195 | 1174 |
| 327 | 20230821 | 135100 | 1954828390 | 4200 | 4200 | 4200 | 4200 | 132 |
| 328 | 20230821 | 135000 | 1954273990 | 4200 | 4200 | 4200 | 4200 | 122 |
| 329 | 20230821 | 134900 | 1953761590 | 4200 | 4200 | 4200 | 4200 | 196 |
| 330 | 20230821 | 134800 | 1952938390 | 4200 | 4200 | 4200 | 4200 | 10 |
| 331 | 20230821 | 134700 | 1952896390 | 4215 | 4205 | 4215 | 4200 | 1094 |
| 332 | 20230821 | 134600 | 1948301110 | 4205 | 4205 | 4205 | 4205 | 0 |
| 333 | 20230821 | 134500 | 1948301110 | 4205 | 4215 | 4215 | 4205 | 120 |
| 334 | 20230821 | 134400 | 1947796310 | 4215 | 4210 | 4215 | 4210 | 758 |
| 335 | 20230821 | 134300 | 1944604905 | 4210 | 4210 | 4210 | 4210 | 6 |
| 336 | 20230821 | 134200 | 1944579645 | 4200 | 4205 | 4210 | 4200 | 403 |
| 337 | 20230821 | 134100 | 1942885055 | 4205 | 4210 | 4210 | 4205 | 944 |
| 338 | 20230821 | 134000 | 1938910830 | 4210 | 4210 | 4210 | 4210 | 0 |
| 339 | 20230821 | 133900 | 1938910830 | 4210 | 4205 | 4210 | 4205 | 2585 |
| 340 | 20230821 | 133800 | 1928040760 | 4205 | 4205 | 4205 | 4205 | 172 |
| 341 | 20230821 | 133700 | 1927317500 | 4200 | 4200 | 4200 | 4200 | 0 |
| 342 | 20230821 | 133600 | 1927317500 | 4200 | 4205 | 4205 | 4200 | 394 |
| 343 | 20230821 | 133500 | 1925661380 | 4205 | 4205 | 4205 | 4205 | 0 |
| 344 | 20230821 | 133400 | 1925661380 | 4205 | 4205 | 4205 | 4205 | 10 |
| 345 | 20230821 | 133300 | 1925619330 | 4205 | 4210 | 4210 | 4205 | 765 |
| 346 | 20230821 | 133200 | 1922398930 | 4200 | 4200 | 4200 | 4200 | 331 |
| 347 | 20230821 | 133100 | 1921008730 | 4200 | 4205 | 4205 | 4200 | 2 |
| 348 | 20230821 | 133000 | 1921000325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 349 | 20230821 | 132900 | 1921000325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 350 | 20230821 | 132800 | 1921000325 | 4190 | 4190 | 4190 | 4190 | 285 |
| 351 | 20230821 | 132700 | 1919806175 | 4190 | 4190 | 4190 | 4190 | 1 |
| 352 | 20230821 | 132600 | 1919801985 | 4190 | 4190 | 4190 | 4190 | 80 |
| 353 | 20230821 | 132500 | 1919466785 | 4215 | 4215 | 4215 | 4215 | 0 |
| 354 | 20230821 | 132400 | 1919466785 | 4215 | 4215 | 4215 | 4215 | 37 |
| 355 | 20230821 | 132300 | 1919310830 | 4215 | 4210 | 4215 | 4185 | 1830 |
| 356 | 20230821 | 132200 | 1911651700 | 4185 | 4215 | 4215 | 4180 | 356 |
| 357 | 20230821 | 132100 | 1910161250 | 4215 | 4180 | 4215 | 4180 | 320 |
| 358 | 20230821 | 132000 | 1908817050 | 4170 | 4205 | 4205 | 4170 | 4574 |
| 359 | 20230821 | 131900 | 1889660280 | 4205 | 4205 | 4205 | 4205 | 146 |
| 360 | 20230821 | 131800 | 1889046350 | 4205 | 4205 | 4205 | 4205 | 654 |
| 361 | 20230821 | 131700 | 1886296280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 362 | 20230821 | 131600 | 1886296280 | 4205 | 4220 | 4220 | 4205 | 154 |
| 363 | 20230821 | 131500 | 1885647150 | 4220 | 4220 | 4220 | 4220 | 5 |
| 364 | 20230821 | 131400 | 1885626050 | 4200 | 4200 | 4200 | 4200 | 400 |
| 365 | 20230821 | 131300 | 1883946050 | 4225 | 4220 | 4225 | 4220 | 2 |
| 366 | 20230821 | 131200 | 1883937605 | 4225 | 4225 | 4225 | 4225 | 0 |
| 367 | 20230821 | 131100 | 1883937605 | 4225 | 4225 | 4225 | 4225 | 0 |
| 368 | 20230821 | 131000 | 1883937605 | 4225 | 4220 | 4225 | 4220 | 100 |
| 369 | 20230821 | 130900 | 1883515110 | 4200 | 4200 | 4200 | 4200 | 909 |
| 370 | 20230821 | 130800 | 1879697310 | 4225 | 4225 | 4225 | 4225 | 1 |
| 371 | 20230821 | 130700 | 1879693085 | 4200 | 4225 | 4225 | 4200 | 41 |
| 372 | 20230821 | 130600 | 1879520385 | 4230 | 4230 | 4230 | 4230 | 0 |
| 373 | 20230821 | 130500 | 1879520385 | 4230 | 4230 | 4230 | 4230 | 0 |
| 374 | 20230821 | 130400 | 1879520385 | 4230 | 4230 | 4230 | 4200 | 3445 |
| 375 | 20230821 | 130300 | 1865026375 | 4230 | 4230 | 4235 | 4230 | 212 |
| 376 | 20230821 | 130200 | 1864128965 | 4230 | 4230 | 4230 | 4230 | 75 |
| 377 | 20230821 | 130100 | 1863811715 | 4230 | 4230 | 4230 | 4220 | 800 |
| 378 | 20230821 | 130000 | 1860433600 | 4230 | 4230 | 4230 | 4230 | 165 |
| 379 | 20230821 | 125900 | 1859735650 | 4230 | 4230 | 4230 | 4230 | 70 |
| 380 | 20230821 | 125800 | 1859439550 | 4235 | 4235 | 4235 | 4235 | 0 |
| 381 | 20230821 | 125700 | 1859439550 | 4235 | 4235 | 4235 | 4235 | 2 |
| 382 | 20230821 | 125600 | 1859431080 | 4235 | 4220 | 4235 | 4215 | 503 |
| 383 | 20230821 | 125500 | 1857308615 | 4235 | 4235 | 4235 | 4235 | 1 |
| 384 | 20230821 | 125400 | 1857304380 | 4235 | 4235 | 4235 | 4235 | 35 |
| 385 | 20230821 | 125300 | 1857156155 | 4235 | 4235 | 4235 | 4235 | 3 |
| 386 | 20230821 | 125200 | 1857143450 | 4235 | 4220 | 4235 | 4220 | 111 |
| 387 | 20230821 | 125100 | 1856675015 | 4220 | 4230 | 4230 | 4220 | 3622 |
| 388 | 20230821 | 125000 | 1841375700 | 4245 | 4245 | 4245 | 4245 | 5 |
| 389 | 20230821 | 124900 | 1841354475 | 4245 | 4230 | 4245 | 4230 | 3 |
| 390 | 20230821 | 124800 | 1841341755 | 4230 | 4230 | 4230 | 4230 | 1063 |
| 391 | 20230821 | 124700 | 1836845265 | 4230 | 4230 | 4230 | 4230 | 30 |
| 392 | 20230821 | 124600 | 1836718365 | 4230 | 4250 | 4250 | 4230 | 18 |
| 393 | 20230821 | 124500 | 1836642045 | 4235 | 4235 | 4235 | 4235 | 14 |
| 394 | 20230821 | 124400 | 1836582755 | 4235 | 4235 | 4235 | 4235 | 2110 |
| 395 | 20230821 | 124300 | 1827646905 | 4235 | 4235 | 4235 | 4235 | 128 |
| 396 | 20230821 | 124200 | 1827104825 | 4235 | 4230 | 4235 | 4230 | 28 |
| 397 | 20230821 | 124100 | 1826986330 | 4230 | 4230 | 4230 | 4230 | 88 |
| 398 | 20230821 | 124000 | 1826614090 | 4235 | 4235 | 4235 | 4230 | 908 |
| 399 | 20230821 | 123900 | 1822771615 | 4240 | 4240 | 4240 | 4240 | 230 |
| 400 | 20230821 | 123800 | 1821796415 | 4245 | 4250 | 4250 | 4245 | 82 |
| 401 | 20230821 | 123700 | 1821448125 | 4250 | 4250 | 4250 | 4250 | 24 |
| 402 | 20230821 | 123600 | 1821346125 | 4250 | 4250 | 4250 | 4250 | 0 |
| 403 | 20230821 | 123500 | 1821346125 | 4250 | 4240 | 4250 | 4240 | 402 |
| 404 | 20230821 | 123400 | 1819641625 | 4250 | 4240 | 4250 | 4240 | 135 |
| 405 | 20230821 | 123300 | 1819067975 | 4240 | 4240 | 4240 | 4240 | 200 |
| 406 | 20230821 | 123200 | 1818219975 | 4240 | 4240 | 4240 | 4240 | 2615 |
| 407 | 20230821 | 123100 | 1807132375 | 4240 | 4240 | 4240 | 4240 | 350 |
| 408 | 20230821 | 123000 | 1805648375 | 4240 | 4240 | 4250 | 4235 | 716 |
| 409 | 20230821 | 122900 | 1802610695 | 4240 | 4240 | 4240 | 4240 | 305 |
| 410 | 20230821 | 122800 | 1801317495 | 4240 | 4240 | 4240 | 4240 | 200 |
| 411 | 20230821 | 122700 | 1800469495 | 4230 | 4230 | 4230 | 4230 | 5 |
| 412 | 20230821 | 122600 | 1800448345 | 4230 | 4230 | 4230 | 4230 | 155 |
| 413 | 20230821 | 122500 | 1799792695 | 4235 | 4235 | 4235 | 4235 | 194 |
| 414 | 20230821 | 122400 | 1798971105 | 4235 | 4240 | 4240 | 4235 | 108 |
| 415 | 20230821 | 122300 | 1798513255 | 4240 | 4250 | 4250 | 4230 | 1400 |
| 416 | 20230821 | 122200 | 1792586290 | 4250 | 4240 | 4250 | 4240 | 1583 |
| 417 | 20230821 | 122100 | 1785861345 | 4240 | 4240 | 4240 | 4240 | 108 |
| 418 | 20230821 | 122000 | 1785403425 | 4240 | 4245 | 4250 | 4240 | 947 |
| 419 | 20230821 | 121900 | 1781388010 | 4245 | 4245 | 4245 | 4245 | 50 |
| 420 | 20230821 | 121800 | 1781175760 | 4240 | 4240 | 4240 | 4240 | 156 |
| 421 | 20230821 | 121700 | 1780514320 | 4250 | 4250 | 4250 | 4250 | 508 |
| 422 | 20230821 | 121600 | 1778355320 | 4230 | 4250 | 4250 | 4230 | 218 |
| 423 | 20230821 | 121500 | 1777433040 | 4250 | 4240 | 4250 | 4240 | 2316 |
| 424 | 20230821 | 121400 | 1767598060 | 4240 | 4240 | 4240 | 4240 | 1168 |
| 425 | 20230821 | 121300 | 1762645740 | 4250 | 4240 | 4250 | 4240 | 4 |
| 426 | 20230821 | 121200 | 1762628750 | 4240 | 4255 | 4255 | 4240 | 2563 |
| 427 | 20230821 | 121100 | 1751742250 | 4255 | 4255 | 4255 | 4250 | 1238 |
| 428 | 20230821 | 121000 | 1746475560 | 4260 | 4260 | 4260 | 4260 | 0 |
| 429 | 20230821 | 120900 | 1746475560 | 4260 | 4260 | 4260 | 4255 | 770 |
| 430 | 20230821 | 120800 | 1743198860 | 4260 | 4260 | 4260 | 4260 | 2197 |
| 431 | 20230821 | 120700 | 1733839640 | 4270 | 4270 | 4270 | 4260 | 925 |
| 432 | 20230821 | 120600 | 1729898590 | 4260 | 4270 | 4270 | 4260 | 1065 |
| 433 | 20230821 | 120500 | 1725357470 | 4265 | 4265 | 4265 | 4265 | 6 |
| 434 | 20230821 | 120400 | 1725331880 | 4265 | 4275 | 4275 | 4265 | 669 |
| 435 | 20230821 | 120300 | 1722478295 | 4265 | 4270 | 4270 | 4265 | 711 |
| 436 | 20230821 | 120200 | 1719445265 | 4275 | 4270 | 4275 | 4265 | 1349 |
| 437 | 20230821 | 120100 | 1713684520 | 4275 | 4275 | 4275 | 4275 | 1101 |
| 438 | 20230821 | 120000 | 1708977745 | 4275 | 4270 | 4275 | 4265 | 1203 |
| 439 | 20230821 | 115900 | 1703840940 | 4270 | 4270 | 4270 | 4270 | 210 |
| 440 | 20230821 | 115800 | 1702944240 | 4270 | 4275 | 4275 | 4270 | 987 |
| 441 | 20230821 | 115700 | 1698727565 | 4270 | 4270 | 4270 | 4270 | 476 |
| 442 | 20230821 | 115600 | 1696695045 | 4270 | 4275 | 4275 | 4270 | 104 |
| 443 | 20230821 | 115500 | 1696250465 | 4270 | 4280 | 4280 | 4270 | 57 |
| 444 | 20230821 | 115400 | 1696007035 | 4280 | 4275 | 4280 | 4270 | 512 |
| 445 | 20230821 | 115300 | 1693818340 | 4270 | 4270 | 4275 | 4270 | 3007 |
| 446 | 20230821 | 115200 | 1680978440 | 4270 | 4270 | 4270 | 4270 | 676 |
| 447 | 20230821 | 115100 | 1678091920 | 4280 | 4285 | 4285 | 4270 | 7182 |
| 448 | 20230821 | 115000 | 1647362600 | 4285 | 4285 | 4290 | 4285 | 2168 |
| 449 | 20230821 | 114900 | 1638072265 | 4290 | 4280 | 4290 | 4280 | 4310 |
| 450 | 20230821 | 114800 | 1619600200 | 4280 | 4265 | 4285 | 4265 | 1963 |
| 451 | 20230821 | 114700 | 1611206030 | 4280 | 4265 | 4280 | 4260 | 153 |
| 452 | 20230821 | 114600 | 1610553825 | 4280 | 4260 | 4285 | 4260 | 1606 |
| 453 | 20230821 | 114500 | 1603690775 | 4275 | 4280 | 4280 | 4275 | 432 |
| 454 | 20230821 | 114400 | 1601842530 | 4280 | 4270 | 4280 | 4265 | 3108 |
| 455 | 20230821 | 114300 | 1588581675 | 4285 | 4280 | 4290 | 4280 | 567 |
| 456 | 20230821 | 114200 | 1586152765 | 4280 | 4275 | 4280 | 4275 | 287 |
| 457 | 20230821 | 114100 | 1584925395 | 4275 | 4280 | 4290 | 4275 | 8794 |
| 458 | 20230821 | 114000 | 1547258640 | 4280 | 4275 | 4280 | 4275 | 5110 |
| 459 | 20230821 | 113900 | 1525397855 | 4275 | 4280 | 4280 | 4275 | 740 |
| 460 | 20230821 | 113800 | 1522232235 | 4280 | 4265 | 4280 | 4265 | 16256 |
| 461 | 20230821 | 113700 | 1452872285 | 4265 | 4255 | 4265 | 4255 | 11747 |
| 462 | 20230821 | 113600 | 1402806330 | 4250 | 4260 | 4260 | 4250 | 1536 |
| 463 | 20230821 | 113500 | 1396269835 | 4260 | 4260 | 4260 | 4260 | 2687 |
| 464 | 20230821 | 113400 | 1384823215 | 4260 | 4245 | 4260 | 4245 | 14291 |
| 465 | 20230821 | 113300 | 1324029475 | 4240 | 4240 | 4240 | 4240 | 2381 |
| 466 | 20230821 | 113200 | 1313934035 | 4240 | 4245 | 4245 | 4240 | 517 |
| 467 | 20230821 | 113100 | 1311741945 | 4240 | 4245 | 4245 | 4240 | 534 |
| 468 | 20230821 | 113000 | 1309477615 | 4245 | 4240 | 4245 | 4240 | 2175 |
| 469 | 20230821 | 112900 | 1300253615 | 4240 | 4245 | 4245 | 4240 | 210 |
| 470 | 20230821 | 112800 | 1299362320 | 4245 | 4245 | 4250 | 4245 | 3092 |
| 471 | 20230821 | 112700 | 1286234255 | 4240 | 4240 | 4240 | 4240 | 239 |
| 472 | 20230821 | 112600 | 1285220895 | 4230 | 4225 | 4230 | 4225 | 66 |
| 473 | 20230821 | 112500 | 1284941965 | 4245 | 4230 | 4245 | 4230 | 561 |
| 474 | 20230821 | 112400 | 1282567365 | 4230 | 4230 | 4245 | 4230 | 155 |
| 475 | 20230821 | 112300 | 1281910965 | 4245 | 4230 | 4245 | 4230 | 413 |
| 476 | 20230821 | 112200 | 1280163945 | 4230 | 4230 | 4245 | 4230 | 483 |
| 477 | 20230821 | 112100 | 1278120840 | 4230 | 4235 | 4235 | 4230 | 1812 |
| 478 | 20230821 | 112000 | 1270453870 | 4235 | 4245 | 4250 | 4235 | 2326 |
| 479 | 20230821 | 111900 | 1260591630 | 4245 | 4240 | 4245 | 4240 | 552 |
| 480 | 20230821 | 111800 | 1258248640 | 4245 | 4235 | 4245 | 4235 | 2649 |
| 481 | 20230821 | 111700 | 1247026110 | 4240 | 4245 | 4245 | 4240 | 628 |
| 482 | 20230821 | 111600 | 1244362790 | 4245 | 4245 | 4245 | 4240 | 1984 |
| 483 | 20230821 | 111500 | 1235943120 | 4250 | 4250 | 4255 | 4245 | 1133 |
| 484 | 20230821 | 111400 | 1231127845 | 4250 | 4250 | 4255 | 4250 | 5225 |
| 485 | 20230821 | 111300 | 1208918460 | 4245 | 4240 | 4245 | 4240 | 3257 |
| 486 | 20230821 | 111200 | 1195101785 | 4240 | 4225 | 4240 | 4225 | 2552 |
| 487 | 20230821 | 111100 | 1184293310 | 4230 | 4230 | 4230 | 4230 | 1 |
| 488 | 20230821 | 111000 | 1184289080 | 4225 | 4230 | 4230 | 4225 | 57 |
| 489 | 20230821 | 110900 | 1184048245 | 4225 | 4230 | 4230 | 4225 | 196 |
| 490 | 20230821 | 110800 | 1183219405 | 4230 | 4230 | 4230 | 4230 | 3062 |
| 491 | 20230821 | 110700 | 1170267145 | 4230 | 4235 | 4240 | 4230 | 1127 |
| 492 | 20230821 | 110600 | 1165497765 | 4235 | 4240 | 4240 | 4235 | 524 |
| 493 | 20230821 | 110500 | 1163278620 | 4240 | 4245 | 4245 | 4240 | 22 |
| 494 | 20230821 | 110400 | 1163185240 | 4235 | 4250 | 4250 | 4235 | 871 |
| 495 | 20230821 | 110300 | 1159496105 | 4250 | 4250 | 4250 | 4245 | 2024 |
| 496 | 20230821 | 110200 | 1150900710 | 4245 | 4235 | 4245 | 4235 | 4377 |
| 497 | 20230821 | 110100 | 1132333195 | 4235 | 4230 | 4240 | 4230 | 5225 |
| 498 | 20230821 | 110000 | 1110223100 | 4230 | 4210 | 4230 | 4210 | 12374 |
| 499 | 20230821 | 105900 | 1057996450 | 4215 | 4215 | 4215 | 4205 | 45 |
| 500 | 20230821 | 105800 | 1057806935 | 4215 | 4220 | 4220 | 4215 | 332 |
| 501 | 20230821 | 105700 | 1056407540 | 4220 | 4210 | 4220 | 4210 | 557 |
| 502 | 20230821 | 105600 | 1054060190 | 4210 | 4210 | 4210 | 4210 | 2 |
| 503 | 20230821 | 105500 | 1054051770 | 4210 | 4205 | 4210 | 4190 | 25 |
| 504 | 20230821 | 105400 | 1053946780 | 4205 | 4195 | 4205 | 4195 | 1018 |
| 505 | 20230821 | 105300 | 1049676090 | 4205 | 4215 | 4220 | 4205 | 2418 |
| 506 | 20230821 | 105200 | 1039493640 | 4215 | 4220 | 4225 | 4210 | 548 |
| 507 | 20230821 | 105100 | 1037183470 | 4220 | 4220 | 4225 | 4220 | 4305 |
| 508 | 20230821 | 105000 | 1019011360 | 4215 | 4205 | 4215 | 4205 | 1223 |
| 509 | 20230821 | 104900 | 1013864870 | 4215 | 4215 | 4220 | 4205 | 3093 |
| 510 | 20230821 | 104800 | 1000815465 | 4215 | 4210 | 4220 | 4210 | 1307 |
| 511 | 20230821 | 104700 | 995309870 | 4220 | 4185 | 4225 | 4180 | 29858 |
| 512 | 20230821 | 104600 | 869916405 | 4180 | 4150 | 4185 | 4150 | 6914 |
| 513 | 20230821 | 104500 | 841116450 | 4155 | 4155 | 4155 | 4155 | 38 |
| 514 | 20230821 | 104400 | 840958560 | 4155 | 4155 | 4155 | 4155 | 206 |
| 515 | 20230821 | 104300 | 840102630 | 4155 | 4155 | 4155 | 4155 | 43 |
| 516 | 20230821 | 104200 | 839923965 | 4155 | 4150 | 4155 | 4150 | 123 |
| 517 | 20230821 | 104100 | 839413510 | 4155 | 4155 | 4155 | 4155 | 154 |
| 518 | 20230821 | 104000 | 838773640 | 4155 | 4150 | 4155 | 4150 | 403 |
| 519 | 20230821 | 103900 | 837101155 | 4150 | 4150 | 4150 | 4150 | 179 |
| 520 | 20230821 | 103800 | 836358305 | 4150 | 4150 | 4150 | 4150 | 0 |
| 521 | 20230821 | 103700 | 836358305 | 4150 | 4150 | 4150 | 4150 | 260 |
| 522 | 20230821 | 103600 | 835279305 | 4150 | 4150 | 4150 | 4150 | 705 |
| 523 | 20230821 | 103500 | 832353555 | 4155 | 4155 | 4155 | 4155 | 622 |
| 524 | 20230821 | 103400 | 829769145 | 4160 | 4155 | 4160 | 4155 | 373 |
| 525 | 20230821 | 103300 | 828218415 | 4160 | 4155 | 4160 | 4155 | 405 |
| 526 | 20230821 | 103200 | 826533620 | 4160 | 4160 | 4170 | 4155 | 1015 |
| 527 | 20230821 | 103100 | 822311210 | 4150 | 4150 | 4150 | 4150 | 151 |
| 528 | 20230821 | 103000 | 821684560 | 4150 | 4150 | 4150 | 4150 | 694 |
| 529 | 20230821 | 102900 | 818804460 | 4170 | 4140 | 4170 | 4140 | 2 |
| 530 | 20230821 | 102800 | 818796150 | 4170 | 4155 | 4170 | 4155 | 2899 |
| 531 | 20230821 | 102700 | 806712990 | 4150 | 4130 | 4150 | 4130 | 123 |
| 532 | 20230821 | 102600 | 806203650 | 4130 | 4130 | 4130 | 4120 | 490 |
| 533 | 20230821 | 102500 | 804179960 | 4130 | 4130 | 4130 | 4130 | 400 |
| 534 | 20230821 | 102400 | 802527960 | 4130 | 4130 | 4130 | 4130 | 12 |
| 535 | 20230821 | 102300 | 802478400 | 4130 | 4145 | 4145 | 4130 | 1085 |
| 536 | 20230821 | 102200 | 797991265 | 4145 | 4155 | 4155 | 4145 | 221 |
| 537 | 20230821 | 102100 | 797073605 | 4160 | 4160 | 4160 | 4160 | 9900 |
| 538 | 20230821 | 102000 | 755889605 | 4155 | 4165 | 4165 | 4155 | 1470 |
| 539 | 20230821 | 101900 | 749769055 | 4165 | 4165 | 4170 | 4165 | 211 |
| 540 | 20230821 | 101800 | 748889815 | 4170 | 4170 | 4170 | 4170 | 24 |
| 541 | 20230821 | 101700 | 748789735 | 4170 | 4170 | 4170 | 4170 | 200 |
| 542 | 20230821 | 101600 | 747955735 | 4165 | 4165 | 4165 | 4165 | 0 |
| 543 | 20230821 | 101500 | 747955735 | 4165 | 4170 | 4170 | 4165 | 802 |
| 544 | 20230821 | 101400 | 744611405 | 4170 | 4165 | 4170 | 4165 | 1232 |
| 545 | 20230821 | 101300 | 739477330 | 4170 | 4175 | 4175 | 4170 | 761 |
| 546 | 20230821 | 101200 | 736301935 | 4175 | 4185 | 4190 | 4175 | 4097 |
| 547 | 20230821 | 101100 | 719160310 | 4185 | 4195 | 4195 | 4180 | 2255 |
| 548 | 20230821 | 101000 | 709713825 | 4195 | 4190 | 4195 | 4190 | 2210 |
| 549 | 20230821 | 100900 | 700443980 | 4195 | 4190 | 4195 | 4190 | 2226 |
| 550 | 20230821 | 100800 | 691112135 | 4195 | 4190 | 4195 | 4190 | 1464 |
| 551 | 20230821 | 100700 | 684977435 | 4190 | 4190 | 4195 | 4190 | 631 |
| 552 | 20230821 | 100600 | 682333495 | 4185 | 4180 | 4190 | 4180 | 5013 |
| 553 | 20230821 | 100500 | 661341210 | 4180 | 4180 | 4180 | 4175 | 1900 |
| 554 | 20230821 | 100400 | 653399330 | 4175 | 4165 | 4175 | 4165 | 4430 |
| 555 | 20230821 | 100300 | 634915725 | 4165 | 4155 | 4165 | 4155 | 1331 |
| 556 | 20230821 | 100200 | 629377250 | 4160 | 4155 | 4165 | 4155 | 1190 |
| 557 | 20230821 | 100100 | 624429120 | 4155 | 4160 | 4160 | 4155 | 378 |
| 558 | 20230821 | 100000 | 622857030 | 4160 | 4160 | 4165 | 4160 | 1297 |
| 559 | 20230821 | 095900 | 617458375 | 4165 | 4165 | 4165 | 4165 | 84 |
| 560 | 20230821 | 095800 | 617108515 | 4165 | 4160 | 4165 | 4160 | 3836 |
| 561 | 20230821 | 095700 | 601148240 | 4160 | 4160 | 4160 | 4160 | 3276 |
| 562 | 20230821 | 095600 | 587520080 | 4155 | 4150 | 4155 | 4150 | 5976 |
| 563 | 20230821 | 095500 | 562710975 | 4145 | 4120 | 4145 | 4120 | 16713 |
| 564 | 20230821 | 095400 | 493543360 | 4125 | 4125 | 4125 | 4125 | 0 |
| 565 | 20230821 | 095300 | 493543360 | 4125 | 4130 | 4130 | 4125 | 898 |
| 566 | 20230821 | 095200 | 489838110 | 4135 | 4125 | 4135 | 4125 | 501 |
| 567 | 20230821 | 095100 | 487766485 | 4125 | 4125 | 4125 | 4125 | 341 |
| 568 | 20230821 | 095000 | 486359860 | 4125 | 4130 | 4130 | 4125 | 348 |
| 569 | 20230821 | 094900 | 484924130 | 4130 | 4140 | 4140 | 4130 | 426 |
| 570 | 20230821 | 094800 | 483164190 | 4130 | 4130 | 4130 | 4130 | 90 |
| 571 | 20230821 | 094700 | 482792490 | 4130 | 4140 | 4140 | 4130 | 1555 |
| 572 | 20230821 | 094600 | 476366260 | 4140 | 4140 | 4140 | 4140 | 1092 |
| 573 | 20230821 | 094500 | 471845380 | 4140 | 4135 | 4140 | 4135 | 1029 |
| 574 | 20230821 | 094400 | 467586540 | 4135 | 4130 | 4135 | 4125 | 1636 |
| 575 | 20230821 | 094300 | 460830540 | 4130 | 4130 | 4130 | 4130 | 1000 |
| 576 | 20230821 | 094200 | 456700540 | 4130 | 4135 | 4135 | 4130 | 1986 |
| 577 | 20230821 | 094100 | 448497640 | 4135 | 4130 | 4135 | 4130 | 880 |
| 578 | 20230821 | 094000 | 444860340 | 4130 | 4130 | 4130 | 4130 | 500 |
| 579 | 20230821 | 093900 | 442795340 | 4125 | 4125 | 4125 | 4125 | 1 |
| 580 | 20230821 | 093800 | 442791215 | 4125 | 4120 | 4125 | 4120 | 381 |
| 581 | 20230821 | 093700 | 441220590 | 4115 | 4115 | 4115 | 4110 | 202 |
| 582 | 20230821 | 093600 | 440389365 | 4115 | 4105 | 4115 | 4105 | 368 |
| 583 | 20230821 | 093500 | 438876395 | 4105 | 4125 | 4125 | 4105 | 1252 |
| 584 | 20230821 | 093400 | 433720075 | 4130 | 4140 | 4145 | 4130 | 2801 |
| 585 | 20230821 | 093300 | 422125930 | 4140 | 4140 | 4145 | 4140 | 501 |
| 586 | 20230821 | 093200 | 420051785 | 4140 | 4140 | 4140 | 4140 | 110 |
| 587 | 20230821 | 093100 | 419596385 | 4140 | 4135 | 4145 | 4135 | 1750 |
| 588 | 20230821 | 093000 | 412353755 | 4140 | 4140 | 4140 | 4140 | 1220 |
| 589 | 20230821 | 092900 | 407302955 | 4135 | 4120 | 4135 | 4120 | 2191 |
| 590 | 20230821 | 092800 | 398255645 | 4120 | 4130 | 4135 | 4120 | 1456 |
| 591 | 20230821 | 092700 | 392244465 | 4125 | 4130 | 4130 | 4125 | 253 |
| 592 | 20230821 | 092600 | 391199795 | 4125 | 4130 | 4130 | 4125 | 2123 |
| 593 | 20230821 | 092500 | 382434440 | 4130 | 4110 | 4130 | 4110 | 757 |
| 594 | 20230821 | 092400 | 379319830 | 4110 | 4105 | 4110 | 4105 | 1737 |
| 595 | 20230821 | 092300 | 372181315 | 4100 | 4090 | 4100 | 4090 | 1313 |
| 596 | 20230821 | 092200 | 366803525 | 4090 | 4085 | 4090 | 4085 | 711 |
| 597 | 20230821 | 092100 | 363898090 | 4085 | 4070 | 4085 | 4070 | 5640 |
| 598 | 20230821 | 092000 | 340894585 | 4070 | 4065 | 4070 | 4065 | 2225 |
| 599 | 20230821 | 091900 | 331849820 | 4065 | 4060 | 4065 | 4050 | 801 |
| 600 | 20230821 | 091800 | 328600135 | 4050 | 4075 | 4075 | 4050 | 3437 |
| 601 | 20230821 | 091700 | 314651850 | 4075 | 4075 | 4075 | 4075 | 12 |
| 602 | 20230821 | 091600 | 314602950 | 4070 | 4070 | 4070 | 4070 | 31 |
| 603 | 20230821 | 091500 | 314476780 | 4075 | 4070 | 4075 | 4065 | 175 |
| 604 | 20230821 | 091400 | 313764530 | 4070 | 4075 | 4075 | 4060 | 685 |
| 605 | 20230821 | 091300 | 310981610 | 4075 | 4070 | 4075 | 4070 | 1011 |
| 606 | 20230821 | 091200 | 306863995 | 4050 | 4070 | 4070 | 4050 | 1001 |
| 607 | 20230821 | 091100 | 302802725 | 4075 | 4060 | 4075 | 4050 | 2240 |
| 608 | 20230821 | 091000 | 293709150 | 4060 | 4065 | 4075 | 4060 | 1488 |
| 609 | 20230821 | 090900 | 287664620 | 4065 | 4075 | 4075 | 4065 | 1812 |
| 610 | 20230821 | 090800 | 280285295 | 4075 | 4115 | 4115 | 4075 | 11556 |
| 611 | 20230821 | 090700 | 232899925 | 4125 | 4120 | 4130 | 4115 | 1091 |
| 612 | 20230821 | 090600 | 228405810 | 4120 | 4135 | 4140 | 4120 | 2671 |
| 613 | 20230821 | 090500 | 217368115 | 4135 | 4115 | 4135 | 4110 | 2669 |
| 614 | 20230821 | 090400 | 206386560 | 4135 | 4110 | 4140 | 4110 | 6510 |
| 615 | 20230821 | 090300 | 179566555 | 4110 | 4125 | 4140 | 4110 | 7469 |
| 616 | 20230821 | 090200 | 148828525 | 4120 | 4135 | 4140 | 4120 | 7705 |
| 617 | 20230821 | 090100 | 116981075 | 4135 | 4115 | 4150 | 4115 | 14110 |
| 618 | 20230821 | 090000 | 58636835 | 4115 | 4100 | 4115 | 4085 | 13308 |