31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 3 | 20230821 | 191700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20230821 | 191600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20230821 | 191500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20230821 | 191400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20230821 | 191300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20230821 | 191200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20230821 | 191100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20230821 | 191000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20230821 | 190900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20230821 | 190800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20230821 | 190700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20230821 | 190600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20230821 | 190500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20230821 | 190400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20230821 | 190300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20230821 | 190200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20230821 | 190100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20230821 | 190000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20230821 | 185900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20230821 | 185800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20230821 | 185700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20230821 | 185600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20230821 | 185500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20230821 | 185400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20230821 | 185300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20230821 | 185200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20230821 | 185100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20230821 | 185000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20230821 | 184900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20230821 | 184800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 33 | 20230821 | 184700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20230821 | 184600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20230821 | 184500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20230821 | 184400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20230821 | 184300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20230821 | 184200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20230821 | 184100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20230821 | 184000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20230821 | 183900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20230821 | 183800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20230821 | 183700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20230821 | 183600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20230821 | 183500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20230821 | 183400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20230821 | 183300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20230821 | 183200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20230821 | 183100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20230821 | 183000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20230821 | 182900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20230821 | 182800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20230821 | 182700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20230821 | 182600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20230821 | 182500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20230821 | 182400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20230821 | 182300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20230821 | 182200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20230821 | 182100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20230821 | 182000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20230821 | 181900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20230821 | 181800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 63 | 20230821 | 181700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20230821 | 181600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20230821 | 181500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20230821 | 181400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20230821 | 181300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20230821 | 181200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20230821 | 181100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20230821 | 181000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20230821 | 180900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20230821 | 180800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20230821 | 180700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20230821 | 180600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20230821 | 180500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20230821 | 180400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20230821 | 180300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20230821 | 180200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20230821 | 180100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20230821 | 180000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20230821 | 175900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20230821 | 175800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20230821 | 175700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20230821 | 175600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20230821 | 175500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20230821 | 175400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20230821 | 175300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20230821 | 175200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20230821 | 175100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20230821 | 175000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20230821 | 174900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20230821 | 174800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 93 | 20230821 | 174700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20230821 | 174600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20230821 | 174500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20230821 | 174400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20230821 | 174300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20230821 | 174200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20230821 | 174100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20230821 | 174000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20230821 | 173900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20230821 | 173800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20230821 | 173700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20230821 | 173600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20230821 | 173500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20230821 | 173400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20230821 | 173300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20230821 | 173200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20230821 | 173100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20230821 | 173000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20230821 | 172900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20230821 | 172800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20230821 | 172700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20230821 | 172600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20230821 | 172500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20230821 | 172400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20230821 | 172300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20230821 | 172200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20230821 | 172100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20230821 | 172000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20230821 | 171900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20230821 | 171800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 123 | 20230821 | 171700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20230821 | 171600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20230821 | 171500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20230821 | 171400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20230821 | 171300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20230821 | 171200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20230821 | 171100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20230821 | 171000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20230821 | 170900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20230821 | 170800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20230821 | 170700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20230821 | 170600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20230821 | 170500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20230821 | 170400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20230821 | 170300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20230821 | 170200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20230821 | 170100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20230821 | 170000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20230821 | 165900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20230821 | 165800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20230821 | 165700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20230821 | 165600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20230821 | 165500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20230821 | 165400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20230821 | 165300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20230821 | 165200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20230821 | 165100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20230821 | 165000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20230821 | 164900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20230821 | 164800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 153 | 20230821 | 164700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20230821 | 164600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20230821 | 164500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20230821 | 164400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20230821 | 164300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20230821 | 164200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20230821 | 164100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20230821 | 164000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20230821 | 163900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20230821 | 163800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20230821 | 163700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20230821 | 163600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20230821 | 163500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20230821 | 163400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20230821 | 163300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20230821 | 163200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20230821 | 163100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20230821 | 163000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20230821 | 162900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20230821 | 162800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20230821 | 162700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20230821 | 162600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20230821 | 162500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20230821 | 162400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20230821 | 162300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20230821 | 162200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20230821 | 162100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20230821 | 162000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20230821 | 161900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20230821 | 161800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 183 | 20230821 | 161700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20230821 | 161600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20230821 | 161500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20230821 | 161400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20230821 | 161300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20230821 | 161200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20230821 | 161100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20230821 | 161000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20230821 | 160900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20230821 | 160800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20230821 | 160700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20230821 | 160600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20230821 | 160500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20230821 | 160400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20230821 | 160300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20230821 | 160200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20230821 | 160100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20230821 | 160000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20230821 | 155900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20230821 | 155800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20230821 | 155700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20230821 | 155600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20230821 | 155500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20230821 | 155400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20230821 | 155300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20230821 | 155200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20230821 | 155100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20230821 | 155000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20230821 | 154900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20230821 | 154800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 213 | 20230821 | 154700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20230821 | 154600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20230821 | 154500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20230821 | 154400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20230821 | 154300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 218 | 20230821 | 154200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 219 | 20230821 | 154100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 220 | 20230821 | 154000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 221 | 20230821 | 153900 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 222 | 20230821 | 153800 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 223 | 20230821 | 153700 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 224 | 20230821 | 153600 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 225 | 20230821 | 153500 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 226 | 20230821 | 153400 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 227 | 20230821 | 153300 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 228 | 20230821 | 153200 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 229 | 20230821 | 153100 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 0 |
| 230 | 20230821 | 153000 | 7381061580 | 5860 | 5860 | 5860 | 5860 | 23091 |
| 231 | 20230821 | 152900 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 232 | 20230821 | 152800 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 233 | 20230821 | 152700 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 234 | 20230821 | 152600 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 235 | 20230821 | 152500 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 236 | 20230821 | 152400 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 237 | 20230821 | 152300 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 238 | 20230821 | 152200 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 239 | 20230821 | 152100 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 240 | 20230821 | 152000 | 7245748320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 241 | 20230821 | 151900 | 7245748320 | 5840 | 5800 | 5840 | 5790 | 8622 |
| 242 | 20230821 | 151800 | 7195574240 | 5800 | 5810 | 5810 | 5790 | 2459 |
| 243 | 20230821 | 151700 | 7181305200 | 5810 | 5800 | 5810 | 5790 | 1660 |
| 244 | 20230821 | 151600 | 7171666680 | 5800 | 5810 | 5820 | 5800 | 3013 |
| 245 | 20230821 | 151500 | 7154188010 | 5810 | 5810 | 5810 | 5800 | 2033 |
| 246 | 20230821 | 151400 | 7142383280 | 5810 | 5800 | 5810 | 5790 | 1439 |
| 247 | 20230821 | 151300 | 7134042350 | 5810 | 5820 | 5830 | 5790 | 4422 |
| 248 | 20230821 | 151200 | 7108350740 | 5820 | 5800 | 5820 | 5790 | 4900 |
| 249 | 20230821 | 151100 | 7079900810 | 5800 | 5770 | 5800 | 5770 | 7977 |
| 250 | 20230821 | 151000 | 7033753400 | 5770 | 5760 | 5770 | 5760 | 807 |
| 251 | 20230821 | 150900 | 7029100720 | 5760 | 5770 | 5770 | 5760 | 878 |
| 252 | 20230821 | 150800 | 7024040350 | 5770 | 5750 | 5770 | 5730 | 2932 |
| 253 | 20230821 | 150700 | 7007195460 | 5750 | 5760 | 5770 | 5730 | 3995 |
| 254 | 20230821 | 150600 | 6984223400 | 5760 | 5750 | 5760 | 5730 | 1731 |
| 255 | 20230821 | 150500 | 6974284560 | 5750 | 5770 | 5770 | 5750 | 3280 |
| 256 | 20230821 | 150400 | 6955400720 | 5770 | 5770 | 5770 | 5770 | 947 |
| 257 | 20230821 | 150300 | 6949936530 | 5760 | 5760 | 5770 | 5760 | 619 |
| 258 | 20230821 | 150200 | 6946369940 | 5780 | 5760 | 5780 | 5740 | 3157 |
| 259 | 20230821 | 150100 | 6928202920 | 5770 | 5780 | 5810 | 5760 | 2399 |
| 260 | 20230821 | 150000 | 6914341570 | 5810 | 5810 | 5810 | 5780 | 3350 |
| 261 | 20230821 | 145900 | 6894909420 | 5800 | 5750 | 5810 | 5750 | 24827 |
| 262 | 20230821 | 145800 | 6751206810 | 5750 | 5740 | 5750 | 5730 | 746 |
| 263 | 20230821 | 145700 | 6746921420 | 5730 | 5740 | 5750 | 5730 | 1887 |
| 264 | 20230821 | 145600 | 6736087640 | 5740 | 5750 | 5750 | 5740 | 757 |
| 265 | 20230821 | 145500 | 6731735890 | 5750 | 5740 | 5750 | 5740 | 1901 |
| 266 | 20230821 | 145400 | 6720820930 | 5740 | 5750 | 5750 | 5740 | 1566 |
| 267 | 20230821 | 145300 | 6711826090 | 5750 | 5750 | 5750 | 5740 | 1741 |
| 268 | 20230821 | 145200 | 6701822700 | 5740 | 5730 | 5740 | 5730 | 486 |
| 269 | 20230821 | 145100 | 6699033690 | 5740 | 5730 | 5740 | 5720 | 3632 |
| 270 | 20230821 | 145000 | 6678216830 | 5720 | 5720 | 5720 | 5710 | 3031 |
| 271 | 20230821 | 144900 | 6660879630 | 5720 | 5730 | 5730 | 5710 | 5434 |
| 272 | 20230821 | 144800 | 6629827560 | 5720 | 5720 | 5720 | 5700 | 2843 |
| 273 | 20230821 | 144700 | 6613591520 | 5710 | 5740 | 5740 | 5710 | 12720 |
| 274 | 20230821 | 144600 | 6540780000 | 5740 | 5730 | 5740 | 5730 | 2683 |
| 275 | 20230821 | 144500 | 6525405080 | 5720 | 5720 | 5720 | 5720 | 1769 |
| 276 | 20230821 | 144400 | 6515286400 | 5720 | 5710 | 5720 | 5710 | 1765 |
| 277 | 20230821 | 144300 | 6505190640 | 5710 | 5720 | 5720 | 5710 | 2512 |
| 278 | 20230821 | 144200 | 6490843780 | 5720 | 5720 | 5720 | 5710 | 1006 |
| 279 | 20230821 | 144100 | 6485089470 | 5720 | 5720 | 5720 | 5720 | 579 |
| 280 | 20230821 | 144000 | 6481777590 | 5720 | 5710 | 5720 | 5710 | 351 |
| 281 | 20230821 | 143900 | 6479769880 | 5710 | 5720 | 5720 | 5700 | 590 |
| 282 | 20230821 | 143800 | 6476398680 | 5720 | 5690 | 5720 | 5690 | 532 |
| 283 | 20230821 | 143700 | 6473364210 | 5690 | 5710 | 5710 | 5670 | 2508 |
| 284 | 20230821 | 143600 | 6459105060 | 5720 | 5720 | 5720 | 5710 | 2688 |
| 285 | 20230821 | 143500 | 6443754460 | 5720 | 5720 | 5730 | 5720 | 1561 |
| 286 | 20230821 | 143400 | 6434824960 | 5730 | 5710 | 5730 | 5710 | 830 |
| 287 | 20230821 | 143300 | 6430082100 | 5720 | 5740 | 5740 | 5720 | 517 |
| 288 | 20230821 | 143200 | 6427121390 | 5740 | 5710 | 5740 | 5700 | 8836 |
| 289 | 20230821 | 143100 | 6376648160 | 5710 | 5690 | 5710 | 5690 | 2673 |
| 290 | 20230821 | 143000 | 6361417120 | 5690 | 5700 | 5700 | 5690 | 659 |
| 291 | 20230821 | 142900 | 6357666270 | 5690 | 5690 | 5690 | 5690 | 1079 |
| 292 | 20230821 | 142800 | 6351526760 | 5680 | 5680 | 5680 | 5670 | 1185 |
| 293 | 20230821 | 142700 | 6344806210 | 5670 | 5690 | 5690 | 5670 | 461 |
| 294 | 20230821 | 142600 | 6342187980 | 5690 | 5680 | 5700 | 5680 | 265 |
| 295 | 20230821 | 142500 | 6340679630 | 5680 | 5680 | 5690 | 5660 | 1908 |
| 296 | 20230821 | 142400 | 6329848130 | 5670 | 5680 | 5690 | 5670 | 533 |
| 297 | 20230821 | 142300 | 6326822340 | 5690 | 5700 | 5700 | 5690 | 110 |
| 298 | 20230821 | 142200 | 6326196430 | 5710 | 5710 | 5720 | 5680 | 10135 |
| 299 | 20230821 | 142100 | 6268588440 | 5710 | 5750 | 5750 | 5710 | 1423 |
| 300 | 20230821 | 142000 | 6260437450 | 5740 | 5760 | 5760 | 5740 | 495 |
| 301 | 20230821 | 141900 | 6257586280 | 5750 | 5750 | 5750 | 5750 | 179 |
| 302 | 20230821 | 141800 | 6256557030 | 5750 | 5750 | 5760 | 5750 | 2351 |
| 303 | 20230821 | 141700 | 6243031130 | 5740 | 5710 | 5750 | 5710 | 8367 |
| 304 | 20230821 | 141600 | 6195078830 | 5700 | 5690 | 5700 | 5690 | 2484 |
| 305 | 20230821 | 141500 | 6180925820 | 5690 | 5690 | 5690 | 5690 | 619 |
| 306 | 20230821 | 141400 | 6177403710 | 5700 | 5720 | 5720 | 5690 | 1741 |
| 307 | 20230821 | 141300 | 6167474420 | 5720 | 5720 | 5730 | 5720 | 519 |
| 308 | 20230821 | 141200 | 6164501680 | 5730 | 5710 | 5730 | 5710 | 465 |
| 309 | 20230821 | 141100 | 6161844870 | 5710 | 5720 | 5730 | 5710 | 3665 |
| 310 | 20230821 | 141000 | 6140883340 | 5720 | 5730 | 5730 | 5720 | 1070 |
| 311 | 20230821 | 140900 | 6134757480 | 5730 | 5730 | 5740 | 5720 | 131 |
| 312 | 20230821 | 140800 | 6134006950 | 5730 | 5730 | 5740 | 5730 | 531 |
| 313 | 20230821 | 140700 | 6130964020 | 5730 | 5700 | 5740 | 5700 | 2450 |
| 314 | 20230821 | 140600 | 6116938800 | 5690 | 5690 | 5690 | 5690 | 474 |
| 315 | 20230821 | 140500 | 6114241740 | 5690 | 5690 | 5690 | 5690 | 965 |
| 316 | 20230821 | 140400 | 6108750890 | 5680 | 5700 | 5700 | 5680 | 1021 |
| 317 | 20230821 | 140300 | 6102939410 | 5700 | 5700 | 5720 | 5690 | 731 |
| 318 | 20230821 | 140200 | 6098771920 | 5700 | 5650 | 5700 | 5650 | 1282 |
| 319 | 20230821 | 140100 | 6091479980 | 5690 | 5660 | 5700 | 5650 | 4008 |
| 320 | 20230821 | 140000 | 6068828460 | 5660 | 5670 | 5700 | 5650 | 3096 |
| 321 | 20230821 | 135900 | 6051309760 | 5670 | 5670 | 5700 | 5670 | 825 |
| 322 | 20230821 | 135800 | 6046627660 | 5670 | 5680 | 5680 | 5670 | 486 |
| 323 | 20230821 | 135700 | 6043868850 | 5680 | 5710 | 5710 | 5680 | 453 |
| 324 | 20230821 | 135600 | 6041291360 | 5670 | 5670 | 5680 | 5630 | 9368 |
| 325 | 20230821 | 135500 | 5988233330 | 5670 | 5700 | 5710 | 5660 | 4429 |
| 326 | 20230821 | 135400 | 5963140770 | 5660 | 5700 | 5710 | 5660 | 1120 |
| 327 | 20230821 | 135300 | 5956756410 | 5660 | 5700 | 5700 | 5660 | 2634 |
| 328 | 20230821 | 135200 | 5941789930 | 5700 | 5690 | 5700 | 5680 | 926 |
| 329 | 20230821 | 135100 | 5936522370 | 5650 | 5690 | 5690 | 5650 | 1026 |
| 330 | 20230821 | 135000 | 5930701670 | 5690 | 5730 | 5730 | 5690 | 10022 |
| 331 | 20230821 | 134900 | 5873517310 | 5730 | 5730 | 5740 | 5720 | 1847 |
| 332 | 20230821 | 134800 | 5862938560 | 5730 | 5720 | 5740 | 5720 | 3773 |
| 333 | 20230821 | 134700 | 5841343930 | 5720 | 5730 | 5730 | 5710 | 3206 |
| 334 | 20230821 | 134600 | 5822996340 | 5730 | 5710 | 5730 | 5710 | 5764 |
| 335 | 20230821 | 134500 | 5790024920 | 5710 | 5700 | 5730 | 5700 | 3716 |
| 336 | 20230821 | 134400 | 5768792360 | 5700 | 5680 | 5710 | 5670 | 3797 |
| 337 | 20230821 | 134300 | 5747202250 | 5680 | 5680 | 5690 | 5670 | 3001 |
| 338 | 20230821 | 134200 | 5730182810 | 5680 | 5660 | 5680 | 5660 | 3012 |
| 339 | 20230821 | 134100 | 5713121860 | 5660 | 5680 | 5680 | 5650 | 8929 |
| 340 | 20230821 | 134000 | 5662638730 | 5680 | 5640 | 5700 | 5630 | 39995 |
| 341 | 20230821 | 133900 | 5436439020 | 5640 | 5630 | 5640 | 5630 | 1354 |
| 342 | 20230821 | 133800 | 5428811250 | 5630 | 5590 | 5640 | 5590 | 22575 |
| 343 | 20230821 | 133700 | 5301786670 | 5590 | 5600 | 5600 | 5560 | 6398 |
| 344 | 20230821 | 133600 | 5266183090 | 5590 | 5600 | 5600 | 5590 | 214 |
| 345 | 20230821 | 133500 | 5264984700 | 5580 | 5580 | 5580 | 5580 | 293 |
| 346 | 20230821 | 133400 | 5263349760 | 5580 | 5590 | 5590 | 5580 | 4563 |
| 347 | 20230821 | 133300 | 5237883360 | 5590 | 5590 | 5590 | 5580 | 141 |
| 348 | 20230821 | 133200 | 5237095280 | 5590 | 5600 | 5600 | 5590 | 252 |
| 349 | 20230821 | 133100 | 5235684880 | 5600 | 5590 | 5600 | 5590 | 1638 |
| 350 | 20230821 | 133000 | 5226528080 | 5590 | 5600 | 5600 | 5590 | 961 |
| 351 | 20230821 | 132900 | 5221146560 | 5590 | 5590 | 5600 | 5590 | 1318 |
| 352 | 20230821 | 132800 | 5213767450 | 5580 | 5580 | 5580 | 5580 | 318 |
| 353 | 20230821 | 132700 | 5211993010 | 5580 | 5580 | 5590 | 5560 | 1478 |
| 354 | 20230821 | 132600 | 5203741900 | 5560 | 5580 | 5590 | 5560 | 2300 |
| 355 | 20230821 | 132500 | 5190934260 | 5580 | 5560 | 5590 | 5560 | 65 |
| 356 | 20230821 | 132400 | 5190571040 | 5560 | 5590 | 5590 | 5520 | 3692 |
| 357 | 20230821 | 132300 | 5170153650 | 5590 | 5600 | 5600 | 5590 | 2216 |
| 358 | 20230821 | 132200 | 5157765640 | 5570 | 5560 | 5570 | 5560 | 547 |
| 359 | 20230821 | 132100 | 5154721820 | 5530 | 5580 | 5580 | 5520 | 3734 |
| 360 | 20230821 | 132000 | 5133920700 | 5590 | 5600 | 5610 | 5590 | 4429 |
| 361 | 20230821 | 131900 | 5109122350 | 5590 | 5580 | 5600 | 5580 | 2358 |
| 362 | 20230821 | 131800 | 5095942570 | 5580 | 5570 | 5580 | 5540 | 2270 |
| 363 | 20230821 | 131700 | 5083328480 | 5580 | 5520 | 5580 | 5510 | 2396 |
| 364 | 20230821 | 131600 | 5070052450 | 5520 | 5520 | 5520 | 5500 | 276 |
| 365 | 20230821 | 131500 | 5068529930 | 5530 | 5510 | 5530 | 5510 | 200 |
| 366 | 20230821 | 131400 | 5067425970 | 5510 | 5520 | 5520 | 5510 | 543 |
| 367 | 20230821 | 131300 | 5064433710 | 5520 | 5510 | 5540 | 5510 | 251 |
| 368 | 20230821 | 131200 | 5063047060 | 5510 | 5570 | 5570 | 5510 | 1543 |
| 369 | 20230821 | 131100 | 5054516870 | 5580 | 5620 | 5620 | 5540 | 2580 |
| 370 | 20230821 | 131000 | 5040148370 | 5620 | 5630 | 5630 | 5600 | 2846 |
| 371 | 20230821 | 130900 | 5024161030 | 5630 | 5630 | 5640 | 5620 | 5409 |
| 372 | 20230821 | 130800 | 4993702370 | 5620 | 5610 | 5620 | 5610 | 2626 |
| 373 | 20230821 | 130700 | 4978958680 | 5610 | 5610 | 5620 | 5600 | 3344 |
| 374 | 20230821 | 130600 | 4960198820 | 5600 | 5580 | 5620 | 5580 | 6745 |
| 375 | 20230821 | 130500 | 4922433580 | 5590 | 5570 | 5590 | 5570 | 3186 |
| 376 | 20230821 | 130400 | 4904660400 | 5580 | 5550 | 5580 | 5530 | 5664 |
| 377 | 20230821 | 130300 | 4873178260 | 5550 | 5500 | 5560 | 5500 | 5676 |
| 378 | 20230821 | 130200 | 4841757400 | 5490 | 5520 | 5540 | 5450 | 15411 |
| 379 | 20230821 | 130100 | 4757125450 | 5510 | 5460 | 5520 | 5460 | 3186 |
| 380 | 20230821 | 130000 | 4739605960 | 5450 | 5550 | 5570 | 5430 | 16883 |
| 381 | 20230821 | 125900 | 4646975340 | 5550 | 5590 | 5600 | 5550 | 6478 |
| 382 | 20230821 | 125800 | 4610863360 | 5580 | 5620 | 5660 | 5530 | 18986 |
| 383 | 20230821 | 125700 | 4504724390 | 5600 | 5630 | 5640 | 5570 | 8001 |
| 384 | 20230821 | 125600 | 4459871940 | 5630 | 5720 | 5760 | 5620 | 15367 |
| 385 | 20230821 | 125500 | 4372696210 | 5720 | 5760 | 5760 | 5670 | 21353 |
| 386 | 20230821 | 125400 | 4250750960 | 5760 | 5720 | 5830 | 5700 | 44656 |
| 387 | 20230821 | 125300 | 3993610320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 388 | 20230821 | 125200 | 3993610320 | 5660 | 5660 | 5660 | 5660 | 160 |
| 389 | 20230821 | 125100 | 3992704720 | 5660 | 5660 | 5660 | 5640 | 958 |
| 390 | 20230821 | 125000 | 3987285320 | 5650 | 5650 | 5660 | 5640 | 2983 |
| 391 | 20230821 | 124900 | 3970428240 | 5650 | 5640 | 5660 | 5620 | 20579 |
| 392 | 20230821 | 124800 | 3854196490 | 5650 | 5630 | 5650 | 5620 | 8891 |
| 393 | 20230821 | 124700 | 3804140780 | 5630 | 5590 | 5660 | 5590 | 31754 |
| 394 | 20230821 | 124600 | 3625586800 | 5580 | 5570 | 5590 | 5570 | 752 |
| 395 | 20230821 | 124500 | 3621390090 | 5570 | 5560 | 5570 | 5560 | 719 |
| 396 | 20230821 | 124400 | 3617385570 | 5570 | 5570 | 5570 | 5560 | 552 |
| 397 | 20230821 | 124300 | 3614310990 | 5560 | 5560 | 5570 | 5560 | 341 |
| 398 | 20230821 | 124200 | 3612412970 | 5570 | 5550 | 5570 | 5550 | 1165 |
| 399 | 20230821 | 124100 | 3605935820 | 5560 | 5560 | 5560 | 5550 | 107 |
| 400 | 20230821 | 124000 | 3605341460 | 5560 | 5550 | 5560 | 5550 | 601 |
| 401 | 20230821 | 123900 | 3602005880 | 5550 | 5570 | 5580 | 5540 | 545 |
| 402 | 20230821 | 123800 | 3598972170 | 5570 | 5540 | 5580 | 5530 | 15336 |
| 403 | 20230821 | 123700 | 3513705140 | 5540 | 5540 | 5540 | 5530 | 184 |
| 404 | 20230821 | 123600 | 3512685900 | 5530 | 5520 | 5530 | 5520 | 1397 |
| 405 | 20230821 | 123500 | 3504963870 | 5520 | 5520 | 5520 | 5520 | 97 |
| 406 | 20230821 | 123400 | 3504428430 | 5520 | 5520 | 5520 | 5520 | 708 |
| 407 | 20230821 | 123300 | 3500520270 | 5520 | 5510 | 5520 | 5510 | 156 |
| 408 | 20230821 | 123200 | 3499659160 | 5510 | 5510 | 5510 | 5510 | 676 |
| 409 | 20230821 | 123100 | 3495934400 | 5510 | 5510 | 5510 | 5510 | 629 |
| 410 | 20230821 | 123000 | 3492468610 | 5510 | 5510 | 5510 | 5510 | 113 |
| 411 | 20230821 | 122900 | 3491845980 | 5490 | 5520 | 5520 | 5490 | 2920 |
| 412 | 20230821 | 122800 | 3475754770 | 5520 | 5530 | 5530 | 5520 | 1749 |
| 413 | 20230821 | 122700 | 3466089310 | 5530 | 5530 | 5530 | 5530 | 459 |
| 414 | 20230821 | 122600 | 3463551040 | 5530 | 5530 | 5530 | 5520 | 190 |
| 415 | 20230821 | 122500 | 3462500370 | 5530 | 5530 | 5540 | 5530 | 153 |
| 416 | 20230821 | 122400 | 3461653820 | 5540 | 5510 | 5540 | 5510 | 5202 |
| 417 | 20230821 | 122300 | 3432914720 | 5510 | 5500 | 5510 | 5500 | 632 |
| 418 | 20230821 | 122200 | 3429438160 | 5500 | 5490 | 5500 | 5490 | 240 |
| 419 | 20230821 | 122100 | 3428118170 | 5500 | 5470 | 5500 | 5470 | 3217 |
| 420 | 20230821 | 122000 | 3410490380 | 5470 | 5460 | 5470 | 5440 | 3664 |
| 421 | 20230821 | 121900 | 3390509460 | 5470 | 5470 | 5470 | 5470 | 56 |
| 422 | 20230821 | 121800 | 3390203140 | 5470 | 5470 | 5470 | 5470 | 139 |
| 423 | 20230821 | 121700 | 3389442810 | 5470 | 5460 | 5470 | 5450 | 3308 |
| 424 | 20230821 | 121600 | 3371410560 | 5450 | 5470 | 5470 | 5450 | 4000 |
| 425 | 20230821 | 121500 | 3349599970 | 5460 | 5480 | 5480 | 5460 | 124 |
| 426 | 20230821 | 121400 | 3348921370 | 5490 | 5490 | 5490 | 5490 | 195 |
| 427 | 20230821 | 121300 | 3347850820 | 5490 | 5490 | 5490 | 5490 | 56 |
| 428 | 20230821 | 121200 | 3347543380 | 5480 | 5480 | 5480 | 5480 | 198 |
| 429 | 20230821 | 121100 | 3346458340 | 5480 | 5480 | 5480 | 5480 | 56 |
| 430 | 20230821 | 121000 | 3346151460 | 5470 | 5480 | 5480 | 5470 | 1803 |
| 431 | 20230821 | 120900 | 3336288840 | 5480 | 5480 | 5480 | 5480 | 1586 |
| 432 | 20230821 | 120800 | 3327597560 | 5490 | 5480 | 5490 | 5480 | 555 |
| 433 | 20230821 | 120700 | 3324555600 | 5480 | 5480 | 5490 | 5480 | 665 |
| 434 | 20230821 | 120600 | 3320910650 | 5480 | 5480 | 5480 | 5480 | 2837 |
| 435 | 20230821 | 120500 | 3305363890 | 5480 | 5480 | 5480 | 5480 | 198 |
| 436 | 20230821 | 120400 | 3304278850 | 5470 | 5450 | 5470 | 5450 | 16 |
| 437 | 20230821 | 120300 | 3304191370 | 5450 | 5450 | 5480 | 5450 | 4708 |
| 438 | 20230821 | 120200 | 3278486720 | 5450 | 5450 | 5450 | 5440 | 157 |
| 439 | 20230821 | 120100 | 3277631100 | 5430 | 5430 | 5430 | 5420 | 1263 |
| 440 | 20230821 | 120000 | 3270778520 | 5430 | 5450 | 5450 | 5430 | 5880 |
| 441 | 20230821 | 115900 | 3238822870 | 5450 | 5470 | 5470 | 5450 | 4167 |
| 442 | 20230821 | 115800 | 3216100660 | 5470 | 5470 | 5470 | 5460 | 165 |
| 443 | 20230821 | 115700 | 3215198180 | 5460 | 5460 | 5460 | 5460 | 0 |
| 444 | 20230821 | 115600 | 3215198180 | 5460 | 5470 | 5470 | 5460 | 1645 |
| 445 | 20230821 | 115500 | 3206216470 | 5460 | 5460 | 5470 | 5460 | 1641 |
| 446 | 20230821 | 115400 | 3197256170 | 5460 | 5460 | 5460 | 5460 | 216 |
| 447 | 20230821 | 115300 | 3196076810 | 5460 | 5460 | 5460 | 5460 | 56 |
| 448 | 20230821 | 115200 | 3195771050 | 5450 | 5450 | 5450 | 5450 | 3 |
| 449 | 20230821 | 115100 | 3195754700 | 5460 | 5460 | 5460 | 5450 | 323 |
| 450 | 20230821 | 115000 | 3193992780 | 5460 | 5460 | 5460 | 5460 | 98 |
| 451 | 20230821 | 114900 | 3193457700 | 5460 | 5460 | 5460 | 5460 | 56 |
| 452 | 20230821 | 114800 | 3193151940 | 5460 | 5460 | 5460 | 5460 | 99 |
| 453 | 20230821 | 114700 | 3192611400 | 5460 | 5460 | 5460 | 5460 | 208 |
| 454 | 20230821 | 114600 | 3191475720 | 5470 | 5480 | 5480 | 5470 | 139 |
| 455 | 20230821 | 114500 | 3190714970 | 5470 | 5480 | 5480 | 5470 | 115 |
| 456 | 20230821 | 114400 | 3190085350 | 5480 | 5450 | 5480 | 5440 | 128 |
| 457 | 20230821 | 114300 | 3189386490 | 5460 | 5430 | 5460 | 5430 | 6121 |
| 458 | 20230821 | 114200 | 3156027520 | 5430 | 5440 | 5440 | 5430 | 779 |
| 459 | 20230821 | 114100 | 3151791020 | 5430 | 5430 | 5440 | 5430 | 673 |
| 460 | 20230821 | 114000 | 3148130070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 461 | 20230821 | 113900 | 3148130070 | 5430 | 5430 | 5440 | 5430 | 1582 |
| 462 | 20230821 | 113800 | 3139538800 | 5430 | 5420 | 5430 | 5420 | 1803 |
| 463 | 20230821 | 113700 | 3129764000 | 5420 | 5390 | 5420 | 5390 | 69 |
| 464 | 20230821 | 113600 | 3129390830 | 5390 | 5410 | 5420 | 5390 | 6126 |
| 465 | 20230821 | 113500 | 3096218430 | 5400 | 5390 | 5400 | 5380 | 1033 |
| 466 | 20230821 | 113400 | 3090657880 | 5390 | 5390 | 5390 | 5390 | 559 |
| 467 | 20230821 | 113300 | 3087644870 | 5400 | 5440 | 5440 | 5400 | 1896 |
| 468 | 20230821 | 113200 | 3077393790 | 5440 | 5430 | 5440 | 5410 | 1212 |
| 469 | 20230821 | 113100 | 3070819130 | 5430 | 5430 | 5430 | 5430 | 156 |
| 470 | 20230821 | 113000 | 3069972050 | 5430 | 5400 | 5430 | 5400 | 924 |
| 471 | 20230821 | 112900 | 3064970720 | 5400 | 5410 | 5420 | 5400 | 1401 |
| 472 | 20230821 | 112800 | 3057398650 | 5410 | 5400 | 5410 | 5400 | 856 |
| 473 | 20230821 | 112700 | 3052769840 | 5400 | 5420 | 5420 | 5390 | 666 |
| 474 | 20230821 | 112600 | 3049172860 | 5400 | 5370 | 5400 | 5370 | 2861 |
| 475 | 20230821 | 112500 | 3033756980 | 5360 | 5360 | 5370 | 5360 | 1260 |
| 476 | 20230821 | 112400 | 3026996190 | 5350 | 5350 | 5350 | 5300 | 9296 |
| 477 | 20230821 | 112300 | 2977599830 | 5330 | 5400 | 5400 | 5330 | 11751 |
| 478 | 20230821 | 112200 | 2914835200 | 5390 | 5390 | 5390 | 5390 | 861 |
| 479 | 20230821 | 112100 | 2910194410 | 5390 | 5380 | 5400 | 5380 | 1938 |
| 480 | 20230821 | 112000 | 2899752510 | 5380 | 5430 | 5430 | 5380 | 10311 |
| 481 | 20230821 | 111900 | 2844057630 | 5420 | 5440 | 5440 | 5420 | 1650 |
| 482 | 20230821 | 111800 | 2835100490 | 5450 | 5440 | 5450 | 5440 | 463 |
| 483 | 20230821 | 111700 | 2832580380 | 5420 | 5430 | 5430 | 5420 | 95 |
| 484 | 20230821 | 111600 | 2832065450 | 5420 | 5450 | 5450 | 5420 | 8038 |
| 485 | 20230821 | 111500 | 2788395980 | 5450 | 5460 | 5460 | 5450 | 365 |
| 486 | 20230821 | 111400 | 2786406170 | 5450 | 5460 | 5460 | 5450 | 1264 |
| 487 | 20230821 | 111300 | 2779516250 | 5460 | 5450 | 5460 | 5450 | 447 |
| 488 | 20230821 | 111200 | 2777079030 | 5450 | 5460 | 5460 | 5440 | 288 |
| 489 | 20230821 | 111100 | 2775508000 | 5450 | 5450 | 5460 | 5450 | 58 |
| 490 | 20230821 | 111000 | 2775191340 | 5450 | 5470 | 5470 | 5450 | 2512 |
| 491 | 20230821 | 110900 | 2761485510 | 5470 | 5490 | 5500 | 5470 | 3560 |
| 492 | 20230821 | 110800 | 2741985880 | 5490 | 5490 | 5490 | 5480 | 423 |
| 493 | 20230821 | 110700 | 2739666840 | 5500 | 5500 | 5500 | 5500 | 63 |
| 494 | 20230821 | 110600 | 2739320340 | 5500 | 5490 | 5500 | 5490 | 253 |
| 495 | 20230821 | 110500 | 2737928850 | 5490 | 5480 | 5490 | 5480 | 1173 |
| 496 | 20230821 | 110400 | 2731500800 | 5470 | 5470 | 5480 | 5470 | 2638 |
| 497 | 20230821 | 110300 | 2717059600 | 5480 | 5470 | 5500 | 5470 | 828 |
| 498 | 20230821 | 110200 | 2712521230 | 5470 | 5480 | 5480 | 5470 | 881 |
| 499 | 20230821 | 110100 | 2707702150 | 5480 | 5480 | 5480 | 5480 | 323 |
| 500 | 20230821 | 110000 | 2705932110 | 5480 | 5480 | 5510 | 5480 | 3151 |
| 501 | 20230821 | 105900 | 2688661870 | 5480 | 5510 | 5510 | 5480 | 7007 |
| 502 | 20230821 | 105800 | 2650254250 | 5480 | 5490 | 5490 | 5480 | 2001 |
| 503 | 20230821 | 105700 | 2639283770 | 5480 | 5490 | 5490 | 5460 | 16962 |
| 504 | 20230821 | 105600 | 2546318300 | 5490 | 5500 | 5500 | 5490 | 204 |
| 505 | 20230821 | 105500 | 2545198310 | 5490 | 5500 | 5500 | 5490 | 843 |
| 506 | 20230821 | 105400 | 2540561910 | 5500 | 5510 | 5510 | 5500 | 298 |
| 507 | 20230821 | 105300 | 2538922500 | 5510 | 5520 | 5520 | 5510 | 156 |
| 508 | 20230821 | 105200 | 2538061970 | 5520 | 5520 | 5520 | 5520 | 537 |
| 509 | 20230821 | 105100 | 2535097730 | 5520 | 5500 | 5520 | 5500 | 2101 |
| 510 | 20230821 | 105000 | 2523540250 | 5500 | 5530 | 5530 | 5490 | 569 |
| 511 | 20230821 | 104900 | 2520410540 | 5540 | 5540 | 5540 | 5530 | 389 |
| 512 | 20230821 | 104800 | 2518258240 | 5520 | 5520 | 5520 | 5520 | 10000 |
| 513 | 20230821 | 104700 | 2463058240 | 5510 | 5530 | 5550 | 5510 | 1791 |
| 514 | 20230821 | 104600 | 2453174720 | 5530 | 5540 | 5540 | 5530 | 2962 |
| 515 | 20230821 | 104500 | 2436778160 | 5540 | 5530 | 5540 | 5530 | 135 |
| 516 | 20230821 | 104400 | 2436030270 | 5540 | 5540 | 5540 | 5530 | 877 |
| 517 | 20230821 | 104300 | 2431174890 | 5530 | 5550 | 5560 | 5530 | 2808 |
| 518 | 20230821 | 104200 | 2415624830 | 5550 | 5560 | 5560 | 5550 | 2497 |
| 519 | 20230821 | 104100 | 2401766060 | 5560 | 5560 | 5560 | 5560 | 1251 |
| 520 | 20230821 | 104000 | 2394810500 | 5560 | 5530 | 5560 | 5520 | 5155 |
| 521 | 20230821 | 103900 | 2366249560 | 5520 | 5520 | 5520 | 5520 | 1805 |
| 522 | 20230821 | 103800 | 2356285960 | 5520 | 5500 | 5520 | 5500 | 933 |
| 523 | 20230821 | 103700 | 2351147680 | 5500 | 5510 | 5510 | 5500 | 7078 |
| 524 | 20230821 | 103600 | 2312188660 | 5520 | 5530 | 5530 | 5520 | 255 |
| 525 | 20230821 | 103500 | 2310779180 | 5530 | 5520 | 5530 | 5520 | 397 |
| 526 | 20230821 | 103400 | 2308584790 | 5520 | 5520 | 5520 | 5520 | 63 |
| 527 | 20230821 | 103300 | 2308237030 | 5520 | 5520 | 5520 | 5520 | 701 |
| 528 | 20230821 | 103200 | 2304367510 | 5520 | 5540 | 5540 | 5520 | 443 |
| 529 | 20230821 | 103100 | 2301917230 | 5530 | 5540 | 5550 | 5530 | 253 |
| 530 | 20230821 | 103000 | 2300515560 | 5540 | 5540 | 5540 | 5540 | 1621 |
| 531 | 20230821 | 102900 | 2291535220 | 5530 | 5530 | 5530 | 5520 | 287 |
| 532 | 20230821 | 102800 | 2289948440 | 5530 | 5540 | 5540 | 5520 | 917 |
| 533 | 20230821 | 102700 | 2284873910 | 5540 | 5520 | 5540 | 5520 | 2350 |
| 534 | 20230821 | 102600 | 2271882550 | 5520 | 5500 | 5520 | 5500 | 1269 |
| 535 | 20230821 | 102500 | 2264890800 | 5500 | 5500 | 5510 | 5500 | 1005 |
| 536 | 20230821 | 102400 | 2259359370 | 5500 | 5500 | 5500 | 5500 | 649 |
| 537 | 20230821 | 102300 | 2255789870 | 5500 | 5500 | 5500 | 5500 | 1149 |
| 538 | 20230821 | 102200 | 2249470370 | 5500 | 5490 | 5500 | 5490 | 150 |
| 539 | 20230821 | 102100 | 2248646850 | 5490 | 5500 | 5510 | 5490 | 434 |
| 540 | 20230821 | 102000 | 2246260710 | 5490 | 5480 | 5490 | 5480 | 3571 |
| 541 | 20230821 | 101900 | 2226681250 | 5470 | 5460 | 5470 | 5460 | 490 |
| 542 | 20230821 | 101800 | 2224005800 | 5460 | 5470 | 5470 | 5460 | 77 |
| 543 | 20230821 | 101700 | 2223585350 | 5480 | 5480 | 5480 | 5460 | 138 |
| 544 | 20230821 | 101600 | 2222829130 | 5460 | 5460 | 5480 | 5460 | 840 |
| 545 | 20230821 | 101500 | 2218241410 | 5460 | 5470 | 5470 | 5460 | 3043 |
| 546 | 20230821 | 101400 | 2201616980 | 5460 | 5460 | 5460 | 5450 | 2789 |
| 547 | 20230821 | 101300 | 2186398010 | 5470 | 5470 | 5470 | 5470 | 1648 |
| 548 | 20230821 | 101200 | 2177383450 | 5470 | 5470 | 5470 | 5470 | 16 |
| 549 | 20230821 | 101100 | 2177295930 | 5470 | 5480 | 5480 | 5470 | 363 |
| 550 | 20230821 | 101000 | 2175307290 | 5480 | 5490 | 5490 | 5480 | 784 |
| 551 | 20230821 | 100900 | 2171009560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 552 | 20230821 | 100800 | 2171009560 | 5490 | 5490 | 5490 | 5490 | 4000 |
| 553 | 20230821 | 100700 | 2149049560 | 5490 | 5480 | 5530 | 5480 | 1897 |
| 554 | 20230821 | 100600 | 2138630860 | 5480 | 5470 | 5480 | 5470 | 236 |
| 555 | 20230821 | 100500 | 2137339510 | 5470 | 5480 | 5480 | 5470 | 144 |
| 556 | 20230821 | 100400 | 2136551000 | 5480 | 5480 | 5480 | 5480 | 60 |
| 557 | 20230821 | 100300 | 2136222200 | 5470 | 5470 | 5470 | 5470 | 2829 |
| 558 | 20230821 | 100200 | 2120747570 | 5500 | 5500 | 5500 | 5500 | 84 |
| 559 | 20230821 | 100100 | 2120285570 | 5500 | 5460 | 5500 | 5460 | 421 |
| 560 | 20230821 | 100000 | 2117986830 | 5470 | 5470 | 5500 | 5460 | 3251 |
| 561 | 20230821 | 095900 | 2100219790 | 5470 | 5520 | 5520 | 5470 | 2845 |
| 562 | 20230821 | 095800 | 2084594070 | 5530 | 5520 | 5530 | 5510 | 557 |
| 563 | 20230821 | 095700 | 2081520390 | 5500 | 5470 | 5500 | 5470 | 1768 |
| 564 | 20230821 | 095600 | 2071803910 | 5470 | 5460 | 5470 | 5450 | 2344 |
| 565 | 20230821 | 095500 | 2059006630 | 5440 | 5460 | 5460 | 5440 | 2144 |
| 566 | 20230821 | 095400 | 2047333660 | 5460 | 5460 | 5460 | 5430 | 6121 |
| 567 | 20230821 | 095300 | 2013961860 | 5470 | 5490 | 5490 | 5470 | 4086 |
| 568 | 20230821 | 095200 | 1991589260 | 5500 | 5520 | 5520 | 5500 | 1851 |
| 569 | 20230821 | 095100 | 1981392760 | 5530 | 5560 | 5570 | 5520 | 11470 |
| 570 | 20230821 | 095000 | 1917843680 | 5560 | 5540 | 5560 | 5540 | 11062 |
| 571 | 20230821 | 094900 | 1856411670 | 5550 | 5510 | 5560 | 5510 | 11668 |
| 572 | 20230821 | 094800 | 1791871630 | 5510 | 5520 | 5530 | 5500 | 1794 |
| 573 | 20230821 | 094700 | 1781974050 | 5520 | 5500 | 5520 | 5490 | 1044 |
| 574 | 20230821 | 094600 | 1776224740 | 5490 | 5470 | 5490 | 5470 | 2394 |
| 575 | 20230821 | 094500 | 1763082590 | 5470 | 5480 | 5480 | 5470 | 558 |
| 576 | 20230821 | 094400 | 1760026760 | 5480 | 5500 | 5500 | 5480 | 2188 |
| 577 | 20230821 | 094300 | 1748028710 | 5500 | 5480 | 5510 | 5480 | 1275 |
| 578 | 20230821 | 094200 | 1741020050 | 5510 | 5460 | 5510 | 5460 | 2974 |
| 579 | 20230821 | 094100 | 1724750770 | 5460 | 5490 | 5490 | 5460 | 4773 |
| 580 | 20230821 | 094000 | 1698641860 | 5480 | 5540 | 5540 | 5480 | 5046 |
| 581 | 20230821 | 093900 | 1670877040 | 5530 | 5500 | 5540 | 5500 | 14745 |
| 582 | 20230821 | 093800 | 1589534290 | 5500 | 5490 | 5500 | 5470 | 8879 |
| 583 | 20230821 | 093700 | 1540823710 | 5480 | 5460 | 5480 | 5450 | 5213 |
| 584 | 20230821 | 093600 | 1512332200 | 5460 | 5460 | 5460 | 5450 | 2153 |
| 585 | 20230821 | 093500 | 1500586910 | 5450 | 5430 | 5460 | 5430 | 2199 |
| 586 | 20230821 | 093400 | 1488604790 | 5420 | 5390 | 5440 | 5390 | 2055 |
| 587 | 20230821 | 093300 | 1477483220 | 5390 | 5440 | 5440 | 5390 | 7494 |
| 588 | 20230821 | 093200 | 1436932070 | 5440 | 5410 | 5440 | 5390 | 3618 |
| 589 | 20230821 | 093100 | 1417346500 | 5410 | 5440 | 5480 | 5410 | 14725 |
| 590 | 20230821 | 093000 | 1337435880 | 5440 | 5460 | 5540 | 5430 | 23191 |
| 591 | 20230821 | 092900 | 1210477210 | 5450 | 5560 | 5570 | 5450 | 17994 |
| 592 | 20230821 | 092800 | 1111943520 | 5570 | 5490 | 5610 | 5470 | 30696 |
| 593 | 20230821 | 092700 | 941359070 | 5470 | 5430 | 5490 | 5430 | 6885 |
| 594 | 20230821 | 092600 | 903811160 | 5440 | 5460 | 5460 | 5440 | 5169 |
| 595 | 20230821 | 092500 | 875672270 | 5420 | 5450 | 5450 | 5410 | 12254 |
| 596 | 20230821 | 092400 | 809228100 | 5430 | 5430 | 5470 | 5430 | 3545 |
| 597 | 20230821 | 092300 | 789933330 | 5430 | 5400 | 5470 | 5400 | 18372 |
| 598 | 20230821 | 092200 | 690299650 | 5400 | 5410 | 5440 | 5380 | 28396 |
| 599 | 20230821 | 092100 | 536935970 | 5420 | 5360 | 5440 | 5350 | 19983 |
| 600 | 20230821 | 092000 | 429057140 | 5360 | 5340 | 5370 | 5340 | 1700 |
| 601 | 20230821 | 091900 | 419945070 | 5360 | 5340 | 5370 | 5320 | 8955 |
| 602 | 20230821 | 091800 | 372064140 | 5340 | 5300 | 5350 | 5300 | 6531 |
| 603 | 20230821 | 091700 | 337251630 | 5310 | 5260 | 5310 | 5260 | 6003 |
| 604 | 20230821 | 091600 | 305516170 | 5250 | 5220 | 5250 | 5220 | 5642 |
| 605 | 20230821 | 091500 | 275959400 | 5220 | 5230 | 5240 | 5220 | 463 |
| 606 | 20230821 | 091400 | 273540790 | 5240 | 5230 | 5240 | 5230 | 2203 |
| 607 | 20230821 | 091300 | 262017070 | 5220 | 5250 | 5250 | 5220 | 3359 |
| 608 | 20230821 | 091200 | 244412320 | 5240 | 5220 | 5240 | 5220 | 1513 |
| 609 | 20230821 | 091100 | 236494000 | 5200 | 5210 | 5210 | 5200 | 806 |
| 610 | 20230821 | 091000 | 232299750 | 5210 | 5250 | 5250 | 5210 | 3554 |
| 611 | 20230821 | 090900 | 213747540 | 5250 | 5250 | 5260 | 5230 | 5704 |
| 612 | 20230821 | 090800 | 183802170 | 5250 | 5210 | 5250 | 5200 | 20 |
| 613 | 20230821 | 090700 | 183697740 | 5200 | 5200 | 5200 | 5200 | 504 |
| 614 | 20230821 | 090600 | 181076940 | 5210 | 5190 | 5210 | 5190 | 681 |
| 615 | 20230821 | 090500 | 177534310 | 5200 | 5190 | 5200 | 5190 | 2151 |
| 616 | 20230821 | 090400 | 166349120 | 5190 | 5200 | 5220 | 5160 | 9356 |
| 617 | 20230821 | 090300 | 117590550 | 5220 | 5280 | 5280 | 5220 | 336 |
| 618 | 20230821 | 090200 | 115834210 | 5290 | 5230 | 5290 | 5230 | 6907 |
| 619 | 20230821 | 090100 | 79559680 | 5240 | 5170 | 5240 | 5150 | 8038 |
| 620 | 20230821 | 090000 | 37819850 | 5180 | 5150 | 5200 | 5150 | 7310 |