30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 3 | 20230821 | 192500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230821 | 192400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230821 | 192300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230821 | 192200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230821 | 192100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230821 | 192000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230821 | 191900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230821 | 191800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230821 | 191700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230821 | 191600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230821 | 191500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230821 | 191400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230821 | 191300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230821 | 191200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230821 | 191100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230821 | 191000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230821 | 190900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230821 | 190800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230821 | 190700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230821 | 190600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230821 | 190500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230821 | 190400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230821 | 190300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230821 | 190200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230821 | 190100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230821 | 190000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230821 | 185900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230821 | 185800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230821 | 185700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230821 | 185600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 33 | 20230821 | 185500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230821 | 185400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230821 | 185300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230821 | 185200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230821 | 185100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230821 | 185000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230821 | 184900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230821 | 184800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230821 | 184700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230821 | 184600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230821 | 184500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230821 | 184400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230821 | 184300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230821 | 184200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230821 | 184100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230821 | 184000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230821 | 183900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230821 | 183800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230821 | 183700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230821 | 183600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230821 | 183500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230821 | 183400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230821 | 183300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230821 | 183200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230821 | 183100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230821 | 183000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230821 | 182900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230821 | 182800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230821 | 182700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230821 | 182600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 63 | 20230821 | 182500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230821 | 182400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230821 | 182300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230821 | 182200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230821 | 182100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230821 | 182000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230821 | 181900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230821 | 181800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230821 | 181700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230821 | 181600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230821 | 181500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230821 | 181400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230821 | 181300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230821 | 181200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230821 | 181100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230821 | 181000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230821 | 180900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230821 | 180800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230821 | 180700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230821 | 180600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230821 | 180500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230821 | 180400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230821 | 180300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230821 | 180200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230821 | 180100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230821 | 180000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230821 | 175900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230821 | 175800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230821 | 175700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230821 | 175600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 93 | 20230821 | 175500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230821 | 175400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230821 | 175300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230821 | 175200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230821 | 175100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230821 | 175000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230821 | 174900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230821 | 174800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230821 | 174700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230821 | 174600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230821 | 174500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230821 | 174400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230821 | 174300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230821 | 174200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230821 | 174100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230821 | 174000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230821 | 173900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230821 | 173800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230821 | 173700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230821 | 173600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230821 | 173500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230821 | 173400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230821 | 173300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230821 | 173200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230821 | 173100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230821 | 173000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230821 | 172900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230821 | 172800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230821 | 172700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230821 | 172600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 123 | 20230821 | 172500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230821 | 172400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230821 | 172300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230821 | 172200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230821 | 172100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230821 | 172000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230821 | 171900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230821 | 171800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230821 | 171700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230821 | 171600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230821 | 171500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230821 | 171400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230821 | 171300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230821 | 171200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230821 | 171100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230821 | 171000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230821 | 170900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230821 | 170800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230821 | 170700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230821 | 170600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230821 | 170500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230821 | 170400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230821 | 170300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230821 | 170200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230821 | 170100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230821 | 170000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230821 | 165900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230821 | 165800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230821 | 165700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230821 | 165600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 153 | 20230821 | 165500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230821 | 165400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230821 | 165300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230821 | 165200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230821 | 165100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230821 | 165000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230821 | 164900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230821 | 164800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230821 | 164700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230821 | 164600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230821 | 164500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230821 | 164400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230821 | 164300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230821 | 164200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230821 | 164100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230821 | 164000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230821 | 163900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230821 | 163800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230821 | 163700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230821 | 163600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230821 | 163500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230821 | 163400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230821 | 163300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230821 | 163200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230821 | 163100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230821 | 163000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230821 | 162900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230821 | 162800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230821 | 162700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230821 | 162600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 183 | 20230821 | 162500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230821 | 162400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230821 | 162300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230821 | 162200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230821 | 162100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230821 | 162000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230821 | 161900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230821 | 161800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230821 | 161700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230821 | 161600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230821 | 161500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230821 | 161400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230821 | 161300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230821 | 161200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230821 | 161100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230821 | 161000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230821 | 160900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230821 | 160800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230821 | 160700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230821 | 160600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230821 | 160500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230821 | 160400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230821 | 160300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230821 | 160200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230821 | 160100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230821 | 160000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230821 | 155900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230821 | 155800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230821 | 155700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230821 | 155600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 213 | 20230821 | 155500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230821 | 155400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230821 | 155300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20230821 | 155200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20230821 | 155100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20230821 | 155000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20230821 | 154900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20230821 | 154800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230821 | 154700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20230821 | 154600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20230821 | 154500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20230821 | 154400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20230821 | 154300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20230821 | 154200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20230821 | 154100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20230821 | 154000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20230821 | 153900 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20230821 | 153800 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20230821 | 153700 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20230821 | 153600 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20230821 | 153500 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20230821 | 153400 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20230821 | 153300 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20230821 | 153200 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20230821 | 153100 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20230821 | 153000 | 1127188615 | 3720 | 3720 | 3720 | 3720 | 5369 |
| 239 | 20230821 | 152900 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20230821 | 152800 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20230821 | 152700 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20230821 | 152600 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 243 | 20230821 | 152500 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20230821 | 152400 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20230821 | 152300 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 246 | 20230821 | 152200 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20230821 | 152100 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 248 | 20230821 | 152000 | 1107215935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 249 | 20230821 | 151900 | 1107215935 | 3735 | 3730 | 3735 | 3730 | 117 |
| 250 | 20230821 | 151800 | 1106779155 | 3730 | 3720 | 3730 | 3720 | 361 |
| 251 | 20230821 | 151700 | 1105434240 | 3725 | 3730 | 3735 | 3710 | 322 |
| 252 | 20230821 | 151600 | 1104234660 | 3735 | 3735 | 3740 | 3710 | 786 |
| 253 | 20230821 | 151500 | 1101309270 | 3735 | 3720 | 3735 | 3720 | 2450 |
| 254 | 20230821 | 151400 | 1092164055 | 3705 | 3725 | 3730 | 3705 | 471 |
| 255 | 20230821 | 151300 | 1090407605 | 3730 | 3725 | 3730 | 3705 | 29 |
| 256 | 20230821 | 151200 | 1090299880 | 3705 | 3705 | 3730 | 3705 | 183 |
| 257 | 20230821 | 151100 | 1089621480 | 3700 | 3720 | 3735 | 3695 | 4489 |
| 258 | 20230821 | 151000 | 1073010265 | 3720 | 3730 | 3730 | 3720 | 364 |
| 259 | 20230821 | 150900 | 1071652675 | 3725 | 3710 | 3730 | 3710 | 24 |
| 260 | 20230821 | 150800 | 1071563315 | 3720 | 3710 | 3720 | 3710 | 164 |
| 261 | 20230821 | 150700 | 1070953755 | 3715 | 3710 | 3715 | 3705 | 327 |
| 262 | 20230821 | 150600 | 1069740000 | 3700 | 3705 | 3705 | 3700 | 478 |
| 263 | 20230821 | 150500 | 1067969055 | 3705 | 3710 | 3710 | 3700 | 1115 |
| 264 | 20230821 | 150400 | 1063843315 | 3705 | 3705 | 3710 | 3700 | 945 |
| 265 | 20230821 | 150300 | 1060345775 | 3710 | 3710 | 3710 | 3700 | 1173 |
| 266 | 20230821 | 150200 | 1056004500 | 3710 | 3715 | 3715 | 3710 | 230 |
| 267 | 20230821 | 150100 | 1055150925 | 3715 | 3710 | 3720 | 3705 | 3426 |
| 268 | 20230821 | 150000 | 1042423705 | 3705 | 3710 | 3715 | 3705 | 357 |
| 269 | 20230821 | 145900 | 1041099760 | 3715 | 3725 | 3725 | 3710 | 17 |
| 270 | 20230821 | 145800 | 1041036530 | 3725 | 3720 | 3725 | 3705 | 3816 |
| 271 | 20230821 | 145700 | 1026897480 | 3710 | 3720 | 3725 | 3705 | 448 |
| 272 | 20230821 | 145600 | 1025234060 | 3720 | 3715 | 3720 | 3700 | 265 |
| 273 | 20230821 | 145500 | 1024249090 | 3710 | 3715 | 3715 | 3705 | 966 |
| 274 | 20230821 | 145400 | 1020666875 | 3710 | 3705 | 3715 | 3705 | 705 |
| 275 | 20230821 | 145300 | 1018052010 | 3705 | 3715 | 3715 | 3700 | 44 |
| 276 | 20230821 | 145200 | 1017888660 | 3710 | 3710 | 3720 | 3695 | 4664 |
| 277 | 20230821 | 145100 | 1000628965 | 3710 | 3710 | 3710 | 3710 | 136 |
| 278 | 20230821 | 145000 | 1000124405 | 3720 | 3730 | 3730 | 3705 | 214 |
| 279 | 20230821 | 144900 | 999330750 | 3720 | 3720 | 3730 | 3705 | 155 |
| 280 | 20230821 | 144800 | 998755130 | 3705 | 3710 | 3720 | 3700 | 2736 |
| 281 | 20230821 | 144700 | 988629100 | 3710 | 3710 | 3710 | 3705 | 2370 |
| 282 | 20230821 | 144600 | 979847050 | 3710 | 3715 | 3715 | 3705 | 1266 |
| 283 | 20230821 | 144500 | 975149215 | 3715 | 3730 | 3730 | 3715 | 2607 |
| 284 | 20230821 | 144400 | 965441040 | 3730 | 3745 | 3745 | 3725 | 209 |
| 285 | 20230821 | 144300 | 964661445 | 3725 | 3730 | 3735 | 3725 | 561 |
| 286 | 20230821 | 144200 | 962569955 | 3730 | 3730 | 3730 | 3725 | 156 |
| 287 | 20230821 | 144100 | 961988110 | 3730 | 3725 | 3735 | 3725 | 758 |
| 288 | 20230821 | 144000 | 959160795 | 3730 | 3730 | 3750 | 3725 | 297 |
| 289 | 20230821 | 143900 | 958052485 | 3725 | 3730 | 3730 | 3725 | 10 |
| 290 | 20230821 | 143800 | 958015230 | 3725 | 3730 | 3745 | 3725 | 801 |
| 291 | 20230821 | 143700 | 955026065 | 3725 | 3725 | 3730 | 3725 | 9 |
| 292 | 20230821 | 143600 | 954992535 | 3745 | 3750 | 3755 | 3725 | 181 |
| 293 | 20230821 | 143500 | 954316180 | 3725 | 3750 | 3755 | 3725 | 468 |
| 294 | 20230821 | 143400 | 952570380 | 3755 | 3740 | 3755 | 3730 | 2901 |
| 295 | 20230821 | 143300 | 941706925 | 3740 | 3740 | 3740 | 3730 | 19 |
| 296 | 20230821 | 143200 | 941635940 | 3735 | 3740 | 3740 | 3730 | 25 |
| 297 | 20230821 | 143100 | 941542570 | 3740 | 3735 | 3740 | 3730 | 1140 |
| 298 | 20230821 | 143000 | 937286175 | 3735 | 3735 | 3745 | 3735 | 347 |
| 299 | 20230821 | 142900 | 935987685 | 3740 | 3735 | 3740 | 3735 | 199 |
| 300 | 20230821 | 142800 | 935244260 | 3750 | 3735 | 3750 | 3735 | 3 |
| 301 | 20230821 | 142700 | 935233040 | 3755 | 3750 | 3755 | 3750 | 51 |
| 302 | 20230821 | 142600 | 935041785 | 3760 | 3760 | 3760 | 3760 | 0 |
| 303 | 20230821 | 142500 | 935041785 | 3760 | 3755 | 3760 | 3750 | 45 |
| 304 | 20230821 | 142400 | 934872690 | 3760 | 3755 | 3760 | 3735 | 1519 |
| 305 | 20230821 | 142300 | 929191475 | 3755 | 3745 | 3755 | 3730 | 109 |
| 306 | 20230821 | 142200 | 928784070 | 3750 | 3740 | 3750 | 3740 | 386 |
| 307 | 20230821 | 142100 | 927337350 | 3740 | 3735 | 3740 | 3735 | 230 |
| 308 | 20230821 | 142000 | 926477400 | 3750 | 3735 | 3750 | 3735 | 194 |
| 309 | 20230821 | 141900 | 925752780 | 3750 | 3750 | 3750 | 3750 | 10 |
| 310 | 20230821 | 141800 | 925715280 | 3750 | 3750 | 3750 | 3750 | 29 |
| 311 | 20230821 | 141700 | 925606530 | 3750 | 3735 | 3750 | 3735 | 74 |
| 312 | 20230821 | 141600 | 925330125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 313 | 20230821 | 141500 | 925330125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 314 | 20230821 | 141400 | 925330125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 315 | 20230821 | 141300 | 925330125 | 3735 | 3735 | 3735 | 3725 | 2345 |
| 316 | 20230821 | 141200 | 916587245 | 3730 | 3735 | 3735 | 3730 | 309 |
| 317 | 20230821 | 141100 | 915433955 | 3735 | 3750 | 3750 | 3735 | 256 |
| 318 | 20230821 | 141000 | 914477760 | 3750 | 3735 | 3750 | 3735 | 2002 |
| 319 | 20230821 | 140900 | 907000260 | 3740 | 3740 | 3740 | 3740 | 50 |
| 320 | 20230821 | 140800 | 906813260 | 3745 | 3745 | 3745 | 3745 | 786 |
| 321 | 20230821 | 140700 | 903869690 | 3750 | 3750 | 3750 | 3750 | 30 |
| 322 | 20230821 | 140600 | 903757190 | 3745 | 3745 | 3745 | 3745 | 2 |
| 323 | 20230821 | 140500 | 903749700 | 3750 | 3740 | 3750 | 3730 | 429 |
| 324 | 20230821 | 140400 | 902143780 | 3735 | 3735 | 3735 | 3730 | 547 |
| 325 | 20230821 | 140300 | 900102015 | 3735 | 3740 | 3740 | 3735 | 290 |
| 326 | 20230821 | 140200 | 899017480 | 3740 | 3740 | 3740 | 3740 | 528 |
| 327 | 20230821 | 140100 | 897042760 | 3750 | 3745 | 3750 | 3745 | 68 |
| 328 | 20230821 | 140000 | 896787910 | 3745 | 3745 | 3745 | 3745 | 304 |
| 329 | 20230821 | 135900 | 895649430 | 3745 | 3745 | 3745 | 3745 | 661 |
| 330 | 20230821 | 135800 | 893173985 | 3750 | 3745 | 3750 | 3740 | 2010 |
| 331 | 20230821 | 135700 | 885655020 | 3755 | 3755 | 3755 | 3755 | 5 |
| 332 | 20230821 | 135600 | 885636245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 333 | 20230821 | 135500 | 885636245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 334 | 20230821 | 135400 | 885636245 | 3760 | 3760 | 3760 | 3745 | 15 |
| 335 | 20230821 | 135300 | 885579935 | 3760 | 3740 | 3760 | 3740 | 230 |
| 336 | 20230821 | 135200 | 884718475 | 3740 | 3745 | 3745 | 3740 | 9 |
| 337 | 20230821 | 135100 | 884684785 | 3745 | 3745 | 3745 | 3740 | 586 |
| 338 | 20230821 | 135000 | 882493040 | 3745 | 3755 | 3755 | 3745 | 3799 |
| 339 | 20230821 | 134900 | 868244675 | 3760 | 3760 | 3760 | 3760 | 242 |
| 340 | 20230821 | 134800 | 867334755 | 3780 | 3770 | 3780 | 3770 | 27 |
| 341 | 20230821 | 134700 | 867232955 | 3780 | 3770 | 3780 | 3770 | 364 |
| 342 | 20230821 | 134600 | 865860095 | 3770 | 3760 | 3770 | 3760 | 10 |
| 343 | 20230821 | 134500 | 865822485 | 3770 | 3770 | 3770 | 3770 | 1 |
| 344 | 20230821 | 134400 | 865818715 | 3770 | 3765 | 3770 | 3760 | 505 |
| 345 | 20230821 | 134300 | 863919880 | 3770 | 3765 | 3770 | 3765 | 57 |
| 346 | 20230821 | 134200 | 863705265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 347 | 20230821 | 134100 | 863705265 | 3780 | 3775 | 3780 | 3775 | 203 |
| 348 | 20230821 | 134000 | 862938930 | 3780 | 3775 | 3785 | 3775 | 1507 |
| 349 | 20230821 | 133900 | 857246780 | 3775 | 3770 | 3775 | 3770 | 610 |
| 350 | 20230821 | 133800 | 854947070 | 3775 | 3775 | 3775 | 3775 | 0 |
| 351 | 20230821 | 133700 | 854947070 | 3775 | 3770 | 3775 | 3770 | 267 |
| 352 | 20230821 | 133600 | 853940465 | 3775 | 3775 | 3780 | 3775 | 287 |
| 353 | 20230821 | 133500 | 852857035 | 3780 | 3780 | 3780 | 3780 | 0 |
| 354 | 20230821 | 133400 | 852857035 | 3780 | 3780 | 3780 | 3780 | 0 |
| 355 | 20230821 | 133300 | 852857035 | 3780 | 3780 | 3780 | 3780 | 6 |
| 356 | 20230821 | 133200 | 852834355 | 3780 | 3770 | 3780 | 3770 | 218 |
| 357 | 20230821 | 133100 | 852011915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 358 | 20230821 | 133000 | 852011915 | 3770 | 3770 | 3770 | 3770 | 149 |
| 359 | 20230821 | 132900 | 851450185 | 3770 | 3770 | 3780 | 3770 | 185 |
| 360 | 20230821 | 132800 | 850752725 | 3780 | 3780 | 3780 | 3780 | 102 |
| 361 | 20230821 | 132700 | 850367165 | 3780 | 3790 | 3790 | 3770 | 44 |
| 362 | 20230821 | 132600 | 850200935 | 3790 | 3785 | 3790 | 3785 | 42 |
| 363 | 20230821 | 132500 | 850041960 | 3790 | 3785 | 3790 | 3785 | 551 |
| 364 | 20230821 | 132400 | 847956420 | 3790 | 3780 | 3790 | 3780 | 1520 |
| 365 | 20230821 | 132300 | 842206105 | 3780 | 3780 | 3780 | 3780 | 526 |
| 366 | 20230821 | 132200 | 840217825 | 3780 | 3780 | 3780 | 3780 | 97 |
| 367 | 20230821 | 132100 | 839851165 | 3780 | 3780 | 3780 | 3780 | 0 |
| 368 | 20230821 | 132000 | 839851165 | 3780 | 3775 | 3780 | 3775 | 2 |
| 369 | 20230821 | 131900 | 839843610 | 3780 | 3780 | 3780 | 3780 | 0 |
| 370 | 20230821 | 131800 | 839843610 | 3780 | 3775 | 3780 | 3775 | 528 |
| 371 | 20230821 | 131700 | 837850405 | 3780 | 3780 | 3780 | 3780 | 111 |
| 372 | 20230821 | 131600 | 837430825 | 3775 | 3775 | 3775 | 3775 | 893 |
| 373 | 20230821 | 131500 | 834059750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 374 | 20230821 | 131400 | 834059750 | 3780 | 3780 | 3780 | 3780 | 1 |
| 375 | 20230821 | 131300 | 834055970 | 3775 | 3775 | 3775 | 3775 | 585 |
| 376 | 20230821 | 131200 | 831847595 | 3775 | 3775 | 3775 | 3775 | 505 |
| 377 | 20230821 | 131100 | 829941220 | 3775 | 3775 | 3775 | 3775 | 185 |
| 378 | 20230821 | 131000 | 829242845 | 3775 | 3775 | 3775 | 3775 | 310 |
| 379 | 20230821 | 130900 | 828072595 | 3775 | 3775 | 3775 | 3775 | 554 |
| 380 | 20230821 | 130800 | 825981245 | 3775 | 3770 | 3775 | 3765 | 1047 |
| 381 | 20230821 | 130700 | 822032480 | 3775 | 3775 | 3775 | 3775 | 100 |
| 382 | 20230821 | 130600 | 821654980 | 3775 | 3775 | 3775 | 3775 | 9 |
| 383 | 20230821 | 130500 | 821621005 | 3775 | 3775 | 3775 | 3775 | 0 |
| 384 | 20230821 | 130400 | 821621005 | 3775 | 3775 | 3775 | 3775 | 156 |
| 385 | 20230821 | 130300 | 821032105 | 3775 | 3775 | 3775 | 3775 | 209 |
| 386 | 20230821 | 130200 | 820243130 | 3775 | 3775 | 3775 | 3770 | 530 |
| 387 | 20230821 | 130100 | 818242430 | 3770 | 3770 | 3775 | 3770 | 71 |
| 388 | 20230821 | 130000 | 817974750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 389 | 20230821 | 125900 | 817974750 | 3775 | 3775 | 3775 | 3775 | 1 |
| 390 | 20230821 | 125800 | 817970975 | 3775 | 3780 | 3780 | 3775 | 415 |
| 391 | 20230821 | 125700 | 816404220 | 3780 | 3780 | 3780 | 3780 | 0 |
| 392 | 20230821 | 125600 | 816404220 | 3780 | 3775 | 3780 | 3775 | 54 |
| 393 | 20230821 | 125500 | 816200105 | 3775 | 3775 | 3775 | 3775 | 41 |
| 394 | 20230821 | 125400 | 816045330 | 3775 | 3770 | 3775 | 3770 | 573 |
| 395 | 20230821 | 125300 | 813882365 | 3770 | 3770 | 3770 | 3770 | 88 |
| 396 | 20230821 | 125200 | 813550605 | 3770 | 3775 | 3775 | 3770 | 301 |
| 397 | 20230821 | 125100 | 812415830 | 3775 | 3775 | 3775 | 3775 | 948 |
| 398 | 20230821 | 125000 | 808837130 | 3780 | 3780 | 3780 | 3780 | 0 |
| 399 | 20230821 | 124900 | 808837130 | 3780 | 3780 | 3780 | 3780 | 351 |
| 400 | 20230821 | 124800 | 807510350 | 3785 | 3785 | 3785 | 3785 | 0 |
| 401 | 20230821 | 124700 | 807510350 | 3785 | 3785 | 3785 | 3785 | 0 |
| 402 | 20230821 | 124600 | 807510350 | 3785 | 3785 | 3785 | 3785 | 24 |
| 403 | 20230821 | 124500 | 807419510 | 3785 | 3785 | 3785 | 3785 | 27 |
| 404 | 20230821 | 124400 | 807317315 | 3785 | 3785 | 3785 | 3785 | 13 |
| 405 | 20230821 | 124300 | 807268110 | 3785 | 3785 | 3785 | 3785 | 1211 |
| 406 | 20230821 | 124200 | 802684475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 407 | 20230821 | 124100 | 802684475 | 3780 | 3780 | 3780 | 3780 | 200 |
| 408 | 20230821 | 124000 | 801928475 | 3790 | 3790 | 3790 | 3790 | 0 |
| 409 | 20230821 | 123900 | 801928475 | 3790 | 3790 | 3790 | 3790 | 0 |
| 410 | 20230821 | 123800 | 801928475 | 3790 | 3790 | 3790 | 3790 | 30 |
| 411 | 20230821 | 123700 | 801814775 | 3790 | 3780 | 3790 | 3770 | 3061 |
| 412 | 20230821 | 123600 | 790255330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 413 | 20230821 | 123500 | 790255330 | 3800 | 3800 | 3800 | 3800 | 1 |
| 414 | 20230821 | 123400 | 790251530 | 3805 | 3780 | 3805 | 3780 | 2885 |
| 415 | 20230821 | 123300 | 779276565 | 3780 | 3780 | 3780 | 3780 | 0 |
| 416 | 20230821 | 123200 | 779276565 | 3780 | 3780 | 3800 | 3780 | 26 |
| 417 | 20230821 | 123100 | 779178205 | 3780 | 3780 | 3780 | 3780 | 0 |
| 418 | 20230821 | 123000 | 779178205 | 3780 | 3780 | 3780 | 3775 | 2656 |
| 419 | 20230821 | 122900 | 769148700 | 3780 | 3800 | 3800 | 3780 | 38 |
| 420 | 20230821 | 122800 | 769004840 | 3785 | 3785 | 3785 | 3785 | 1 |
| 421 | 20230821 | 122700 | 769001055 | 3785 | 3785 | 3785 | 3785 | 787 |
| 422 | 20230821 | 122600 | 766022260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 423 | 20230821 | 122500 | 766022260 | 3790 | 3790 | 3790 | 3790 | 20 |
| 424 | 20230821 | 122400 | 765946460 | 3795 | 3785 | 3795 | 3785 | 157 |
| 425 | 20230821 | 122300 | 765351525 | 3780 | 3780 | 3780 | 3780 | 0 |
| 426 | 20230821 | 122200 | 765351525 | 3780 | 3780 | 3785 | 3780 | 354 |
| 427 | 20230821 | 122100 | 764013005 | 3780 | 3790 | 3800 | 3780 | 245 |
| 428 | 20230821 | 122000 | 763085940 | 3805 | 3805 | 3805 | 3805 | 0 |
| 429 | 20230821 | 121900 | 763085940 | 3805 | 3800 | 3805 | 3800 | 1506 |
| 430 | 20230821 | 121800 | 757357105 | 3795 | 3795 | 3795 | 3795 | 366 |
| 431 | 20230821 | 121700 | 755968135 | 3795 | 3795 | 3795 | 3795 | 0 |
| 432 | 20230821 | 121600 | 755968135 | 3795 | 3785 | 3795 | 3785 | 550 |
| 433 | 20230821 | 121500 | 753881635 | 3780 | 3780 | 3780 | 3780 | 3 |
| 434 | 20230821 | 121400 | 753870295 | 3780 | 3780 | 3780 | 3780 | 9 |
| 435 | 20230821 | 121300 | 753836275 | 3775 | 3785 | 3785 | 3775 | 934 |
| 436 | 20230821 | 121200 | 750310315 | 3780 | 3780 | 3780 | 3780 | 160 |
| 437 | 20230821 | 121100 | 749705515 | 3780 | 3785 | 3785 | 3780 | 664 |
| 438 | 20230821 | 121000 | 747195030 | 3780 | 3780 | 3780 | 3780 | 20 |
| 439 | 20230821 | 120900 | 747119430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 440 | 20230821 | 120800 | 747119430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 441 | 20230821 | 120700 | 747119430 | 3805 | 3780 | 3805 | 3780 | 502 |
| 442 | 20230821 | 120600 | 745212875 | 3800 | 3800 | 3800 | 3800 | 48 |
| 443 | 20230821 | 120500 | 745030475 | 3805 | 3800 | 3805 | 3780 | 389 |
| 444 | 20230821 | 120400 | 743552285 | 3800 | 3800 | 3800 | 3800 | 2 |
| 445 | 20230821 | 120300 | 743544685 | 3800 | 3800 | 3800 | 3800 | 0 |
| 446 | 20230821 | 120200 | 743544685 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20230821 | 120100 | 743544685 | 3800 | 3790 | 3800 | 3780 | 1764 |
| 448 | 20230821 | 120000 | 736871180 | 3800 | 3800 | 3800 | 3800 | 55 |
| 449 | 20230821 | 115900 | 736662180 | 3800 | 3800 | 3800 | 3800 | 254 |
| 450 | 20230821 | 115800 | 735696980 | 3790 | 3795 | 3800 | 3790 | 1246 |
| 451 | 20230821 | 115700 | 730972050 | 3800 | 3800 | 3800 | 3800 | 0 |
| 452 | 20230821 | 115600 | 730972050 | 3800 | 3800 | 3805 | 3800 | 56 |
| 453 | 20230821 | 115500 | 730759245 | 3800 | 3790 | 3800 | 3790 | 2 |
| 454 | 20230821 | 115400 | 730751655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 455 | 20230821 | 115300 | 730751655 | 3800 | 3810 | 3810 | 3790 | 355 |
| 456 | 20230821 | 115200 | 729402175 | 3810 | 3805 | 3810 | 3800 | 332 |
| 457 | 20230821 | 115100 | 728138910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 458 | 20230821 | 115000 | 728138910 | 3805 | 3790 | 3805 | 3790 | 51 |
| 459 | 20230821 | 114900 | 727945605 | 3805 | 3795 | 3805 | 3795 | 32 |
| 460 | 20230821 | 114800 | 727824150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 461 | 20230821 | 114700 | 727824150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 462 | 20230821 | 114600 | 727824150 | 3810 | 3805 | 3810 | 3795 | 334 |
| 463 | 20230821 | 114500 | 726554770 | 3805 | 3805 | 3805 | 3805 | 3 |
| 464 | 20230821 | 114400 | 726543355 | 3805 | 3805 | 3805 | 3805 | 0 |
| 465 | 20230821 | 114300 | 726543355 | 3805 | 3795 | 3805 | 3795 | 434 |
| 466 | 20230821 | 114200 | 724896315 | 3810 | 3795 | 3810 | 3795 | 568 |
| 467 | 20230821 | 114100 | 722740740 | 3810 | 3810 | 3810 | 3810 | 20 |
| 468 | 20230821 | 114000 | 722664540 | 3810 | 3810 | 3810 | 3810 | 5 |
| 469 | 20230821 | 113900 | 722645490 | 3810 | 3810 | 3815 | 3795 | 490 |
| 470 | 20230821 | 113800 | 720779095 | 3815 | 3810 | 3815 | 3810 | 98 |
| 471 | 20230821 | 113700 | 720405710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 472 | 20230821 | 113600 | 720405710 | 3815 | 3815 | 3815 | 3815 | 275 |
| 473 | 20230821 | 113500 | 719356585 | 3815 | 3815 | 3815 | 3815 | 1 |
| 474 | 20230821 | 113400 | 719352770 | 3815 | 3815 | 3815 | 3815 | 0 |
| 475 | 20230821 | 113300 | 719352770 | 3815 | 3815 | 3815 | 3815 | 200 |
| 476 | 20230821 | 113200 | 718589770 | 3815 | 3805 | 3815 | 3805 | 5455 |
| 477 | 20230821 | 113100 | 697799680 | 3810 | 3810 | 3810 | 3810 | 0 |
| 478 | 20230821 | 113000 | 697799680 | 3810 | 3810 | 3810 | 3810 | 275 |
| 479 | 20230821 | 112900 | 696751930 | 3810 | 3810 | 3810 | 3810 | 0 |
| 480 | 20230821 | 112800 | 696751930 | 3810 | 3810 | 3810 | 3810 | 0 |
| 481 | 20230821 | 112700 | 696751930 | 3810 | 3805 | 3810 | 3805 | 339 |
| 482 | 20230821 | 112600 | 695461925 | 3810 | 3810 | 3810 | 3810 | 4 |
| 483 | 20230821 | 112500 | 695446685 | 3810 | 3805 | 3810 | 3785 | 1639 |
| 484 | 20230821 | 112400 | 689226575 | 3810 | 3805 | 3810 | 3805 | 4 |
| 485 | 20230821 | 112300 | 689211350 | 3810 | 3805 | 3810 | 3805 | 511 |
| 486 | 20230821 | 112200 | 687266990 | 3810 | 3810 | 3810 | 3810 | 275 |
| 487 | 20230821 | 112100 | 686219240 | 3810 | 3810 | 3815 | 3805 | 194 |
| 488 | 20230821 | 112000 | 685480100 | 3810 | 3810 | 3810 | 3810 | 530 |
| 489 | 20230821 | 111900 | 683460800 | 3810 | 3800 | 3810 | 3800 | 29 |
| 490 | 20230821 | 111800 | 683350590 | 3815 | 3815 | 3815 | 3815 | 1321 |
| 491 | 20230821 | 111700 | 678310975 | 3820 | 3820 | 3820 | 3820 | 5 |
| 492 | 20230821 | 111600 | 678291875 | 3820 | 3815 | 3820 | 3815 | 101 |
| 493 | 20230821 | 111500 | 677906555 | 3820 | 3820 | 3820 | 3820 | 28 |
| 494 | 20230821 | 111400 | 677799595 | 3820 | 3810 | 3820 | 3810 | 3330 |
| 495 | 20230821 | 111300 | 665097140 | 3815 | 3810 | 3815 | 3805 | 124 |
| 496 | 20230821 | 111200 | 664624905 | 3810 | 3810 | 3810 | 3810 | 55 |
| 497 | 20230821 | 111100 | 664415355 | 3815 | 3805 | 3815 | 3795 | 212 |
| 498 | 20230821 | 111000 | 663609160 | 3815 | 3810 | 3815 | 3805 | 201 |
| 499 | 20230821 | 110900 | 662843405 | 3810 | 3815 | 3815 | 3810 | 123 |
| 500 | 20230821 | 110800 | 662374725 | 3815 | 3805 | 3815 | 3805 | 3153 |
| 501 | 20230821 | 110700 | 650363800 | 3810 | 3810 | 3810 | 3810 | 1 |
| 502 | 20230821 | 110600 | 650359990 | 3805 | 3795 | 3805 | 3780 | 1069 |
| 503 | 20230821 | 110500 | 646302615 | 3805 | 3805 | 3805 | 3800 | 576 |
| 504 | 20230821 | 110400 | 644112435 | 3805 | 3800 | 3805 | 3800 | 14 |
| 505 | 20230821 | 110300 | 644059230 | 3805 | 3800 | 3805 | 3800 | 564 |
| 506 | 20230821 | 110200 | 641916025 | 3805 | 3800 | 3805 | 3800 | 45 |
| 507 | 20230821 | 110100 | 641745020 | 3805 | 3800 | 3805 | 3800 | 601 |
| 508 | 20230821 | 110000 | 639461215 | 3800 | 3805 | 3805 | 3800 | 707 |
| 509 | 20230821 | 105900 | 636773790 | 3810 | 3810 | 3810 | 3810 | 0 |
| 510 | 20230821 | 105800 | 636773790 | 3810 | 3810 | 3810 | 3810 | 0 |
| 511 | 20230821 | 105700 | 636773790 | 3810 | 3805 | 3810 | 3805 | 939 |
| 512 | 20230821 | 105600 | 633200890 | 3805 | 3805 | 3805 | 3800 | 4 |
| 513 | 20230821 | 105500 | 633185680 | 3800 | 3795 | 3805 | 3795 | 639 |
| 514 | 20230821 | 105400 | 630757245 | 3800 | 3780 | 3800 | 3780 | 964 |
| 515 | 20230821 | 105300 | 627102535 | 3800 | 3800 | 3800 | 3800 | 0 |
| 516 | 20230821 | 105200 | 627102535 | 3800 | 3795 | 3800 | 3780 | 232 |
| 517 | 20230821 | 105100 | 626224275 | 3800 | 3800 | 3805 | 3795 | 293 |
| 518 | 20230821 | 105000 | 625111620 | 3810 | 3810 | 3810 | 3800 | 1017 |
| 519 | 20230821 | 104900 | 621241400 | 3810 | 3810 | 3810 | 3810 | 203 |
| 520 | 20230821 | 104800 | 620467970 | 3810 | 3805 | 3810 | 3805 | 387 |
| 521 | 20230821 | 104700 | 618995425 | 3805 | 3800 | 3805 | 3800 | 5 |
| 522 | 20230821 | 104600 | 618976420 | 3815 | 3815 | 3815 | 3815 | 0 |
| 523 | 20230821 | 104500 | 618976420 | 3815 | 3810 | 3815 | 3810 | 939 |
| 524 | 20230821 | 104400 | 615398820 | 3805 | 3810 | 3815 | 3805 | 8 |
| 525 | 20230821 | 104300 | 615368365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 526 | 20230821 | 104200 | 615368365 | 3815 | 3810 | 3815 | 3810 | 125 |
| 527 | 20230821 | 104100 | 614892110 | 3815 | 3810 | 3815 | 3810 | 28 |
| 528 | 20230821 | 104000 | 614785420 | 3815 | 3810 | 3815 | 3810 | 1351 |
| 529 | 20230821 | 103900 | 609634365 | 3810 | 3810 | 3810 | 3810 | 23 |
| 530 | 20230821 | 103800 | 609546735 | 3810 | 3800 | 3810 | 3800 | 278 |
| 531 | 20230821 | 103700 | 608488950 | 3805 | 3800 | 3805 | 3800 | 35 |
| 532 | 20230821 | 103600 | 608355840 | 3805 | 3800 | 3805 | 3800 | 123 |
| 533 | 20230821 | 103500 | 607888430 | 3810 | 3805 | 3810 | 3805 | 48 |
| 534 | 20230821 | 103400 | 607705785 | 3805 | 3805 | 3815 | 3800 | 101 |
| 535 | 20230821 | 103300 | 607321810 | 3815 | 3810 | 3815 | 3805 | 1237 |
| 536 | 20230821 | 103200 | 602608080 | 3810 | 3810 | 3810 | 3810 | 52 |
| 537 | 20230821 | 103100 | 602409960 | 3805 | 3805 | 3805 | 3805 | 2 |
| 538 | 20230821 | 103000 | 602402350 | 3810 | 3810 | 3815 | 3810 | 752 |
| 539 | 20230821 | 102900 | 599537220 | 3815 | 3815 | 3815 | 3815 | 10 |
| 540 | 20230821 | 102800 | 599499070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 541 | 20230821 | 102700 | 599499070 | 3815 | 3810 | 3815 | 3800 | 776 |
| 542 | 20230821 | 102600 | 596542480 | 3815 | 3815 | 3815 | 3815 | 113 |
| 543 | 20230821 | 102500 | 596111385 | 3815 | 3800 | 3815 | 3800 | 247 |
| 544 | 20230821 | 102400 | 595171540 | 3815 | 3815 | 3815 | 3815 | 222 |
| 545 | 20230821 | 102300 | 594324610 | 3815 | 3815 | 3815 | 3810 | 29 |
| 546 | 20230821 | 102200 | 594214020 | 3815 | 3800 | 3815 | 3800 | 265 |
| 547 | 20230821 | 102100 | 593203795 | 3815 | 3810 | 3815 | 3800 | 831 |
| 548 | 20230821 | 102000 | 590040110 | 3815 | 3810 | 3820 | 3810 | 3125 |
| 549 | 20230821 | 101900 | 578123410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 550 | 20230821 | 101800 | 578123410 | 3810 | 3815 | 3815 | 3800 | 3223 |
| 551 | 20230821 | 101700 | 565868990 | 3815 | 3815 | 3815 | 3815 | 13 |
| 552 | 20230821 | 101600 | 565819395 | 3815 | 3815 | 3815 | 3810 | 309 |
| 553 | 20230821 | 101500 | 564641365 | 3815 | 3815 | 3820 | 3815 | 2736 |
| 554 | 20230821 | 101400 | 554203500 | 3820 | 3820 | 3820 | 3815 | 100 |
| 555 | 20230821 | 101300 | 553821530 | 3820 | 3820 | 3820 | 3820 | 82 |
| 556 | 20230821 | 101200 | 553508290 | 3815 | 3820 | 3820 | 3815 | 227 |
| 557 | 20230821 | 101100 | 552641625 | 3820 | 3820 | 3820 | 3815 | 609 |
| 558 | 20230821 | 101000 | 550317125 | 3820 | 3820 | 3820 | 3820 | 759 |
| 559 | 20230821 | 100900 | 547417745 | 3820 | 3815 | 3820 | 3815 | 3 |
| 560 | 20230821 | 100800 | 547406295 | 3820 | 3815 | 3820 | 3815 | 2128 |
| 561 | 20230821 | 100700 | 539287955 | 3815 | 3810 | 3815 | 3810 | 1277 |
| 562 | 20230821 | 100600 | 534419525 | 3815 | 3815 | 3815 | 3810 | 82 |
| 563 | 20230821 | 100500 | 534107095 | 3815 | 3815 | 3815 | 3815 | 4 |
| 564 | 20230821 | 100400 | 534091835 | 3820 | 3815 | 3820 | 3815 | 501 |
| 565 | 20230821 | 100300 | 532180515 | 3820 | 3815 | 3820 | 3815 | 686 |
| 566 | 20230821 | 100200 | 529563420 | 3815 | 3805 | 3815 | 3800 | 2621 |
| 567 | 20230821 | 100100 | 519583135 | 3805 | 3805 | 3805 | 3805 | 268 |
| 568 | 20230821 | 100000 | 518563395 | 3810 | 3790 | 3815 | 3790 | 174 |
| 569 | 20230821 | 095900 | 517900945 | 3815 | 3815 | 3815 | 3790 | 25 |
| 570 | 20230821 | 095800 | 517805670 | 3815 | 3815 | 3820 | 3785 | 2329 |
| 571 | 20230821 | 095700 | 508959845 | 3820 | 3815 | 3820 | 3815 | 1314 |
| 572 | 20230821 | 095600 | 503945745 | 3820 | 3810 | 3820 | 3810 | 616 |
| 573 | 20230821 | 095500 | 501593630 | 3820 | 3820 | 3820 | 3810 | 181 |
| 574 | 20230821 | 095400 | 500903010 | 3820 | 3820 | 3820 | 3810 | 5 |
| 575 | 20230821 | 095300 | 500883930 | 3820 | 3810 | 3820 | 3810 | 1843 |
| 576 | 20230821 | 095200 | 493855020 | 3810 | 3805 | 3810 | 3805 | 135 |
| 577 | 20230821 | 095100 | 493340785 | 3810 | 3810 | 3820 | 3800 | 1350 |
| 578 | 20230821 | 095000 | 488193715 | 3815 | 3815 | 3815 | 3810 | 378 |
| 579 | 20230821 | 094900 | 486753020 | 3815 | 3815 | 3815 | 3810 | 2884 |
| 580 | 20230821 | 094800 | 475760020 | 3815 | 3800 | 3815 | 3800 | 218 |
| 581 | 20230821 | 094700 | 474929555 | 3815 | 3810 | 3815 | 3810 | 276 |
| 582 | 20230821 | 094600 | 473877990 | 3815 | 3815 | 3820 | 3805 | 2929 |
| 583 | 20230821 | 094500 | 462723120 | 3820 | 3820 | 3825 | 3815 | 1411 |
| 584 | 20230821 | 094400 | 457335590 | 3820 | 3820 | 3825 | 3815 | 1003 |
| 585 | 20230821 | 094300 | 453501310 | 3825 | 3810 | 3825 | 3810 | 7559 |
| 586 | 20230821 | 094200 | 424689035 | 3810 | 3805 | 3810 | 3805 | 47 |
| 587 | 20230821 | 094100 | 424510045 | 3810 | 3810 | 3810 | 3805 | 340 |
| 588 | 20230821 | 094000 | 423216210 | 3810 | 3805 | 3810 | 3800 | 502 |
| 589 | 20230821 | 093900 | 421306755 | 3805 | 3805 | 3805 | 3795 | 821 |
| 590 | 20230821 | 093800 | 418183675 | 3805 | 3805 | 3810 | 3795 | 2979 |
| 591 | 20230821 | 093700 | 406861305 | 3805 | 3790 | 3810 | 3790 | 4114 |
| 592 | 20230821 | 093600 | 391216560 | 3795 | 3800 | 3800 | 3790 | 703 |
| 593 | 20230821 | 093500 | 388548495 | 3800 | 3805 | 3810 | 3800 | 2255 |
| 594 | 20230821 | 093400 | 379976680 | 3810 | 3800 | 3810 | 3800 | 916 |
| 595 | 20230821 | 093300 | 376495330 | 3805 | 3800 | 3805 | 3800 | 3130 |
| 596 | 20230821 | 093200 | 364587965 | 3805 | 3805 | 3810 | 3790 | 1077 |
| 597 | 20230821 | 093100 | 360496625 | 3810 | 3810 | 3810 | 3800 | 802 |
| 598 | 20230821 | 093000 | 357446930 | 3810 | 3805 | 3810 | 3800 | 1683 |
| 599 | 20230821 | 092900 | 351047325 | 3810 | 3810 | 3810 | 3805 | 1244 |
| 600 | 20230821 | 092800 | 346311860 | 3810 | 3810 | 3810 | 3805 | 655 |
| 601 | 20230821 | 092700 | 343819310 | 3810 | 3805 | 3810 | 3805 | 1700 |
| 602 | 20230821 | 092600 | 337349385 | 3810 | 3805 | 3810 | 3780 | 1384 |
| 603 | 20230821 | 092500 | 332085530 | 3805 | 3795 | 3810 | 3790 | 2672 |
| 604 | 20230821 | 092400 | 321932345 | 3800 | 3805 | 3805 | 3795 | 764 |
| 605 | 20230821 | 092300 | 319030585 | 3800 | 3810 | 3815 | 3800 | 3212 |
| 606 | 20230821 | 092200 | 306818720 | 3815 | 3810 | 3815 | 3805 | 4058 |
| 607 | 20230821 | 092100 | 291357585 | 3810 | 3800 | 3820 | 3800 | 2157 |
| 608 | 20230821 | 092000 | 283145100 | 3805 | 3780 | 3805 | 3780 | 16829 |
| 609 | 20230821 | 091900 | 219343960 | 3780 | 3775 | 3780 | 3775 | 103 |
| 610 | 20230821 | 091800 | 218955120 | 3780 | 3775 | 3780 | 3770 | 2437 |
| 611 | 20230821 | 091700 | 209752970 | 3780 | 3775 | 3780 | 3770 | 2136 |
| 612 | 20230821 | 091600 | 201683790 | 3775 | 3775 | 3780 | 3770 | 2348 |
| 613 | 20230821 | 091500 | 192821660 | 3780 | 3770 | 3780 | 3770 | 2041 |
| 614 | 20230821 | 091400 | 185120815 | 3770 | 3765 | 3775 | 3765 | 2239 |
| 615 | 20230821 | 091300 | 176682335 | 3760 | 3755 | 3775 | 3755 | 3440 |
| 616 | 20230821 | 091200 | 163725855 | 3755 | 3745 | 3755 | 3740 | 3152 |
| 617 | 20230821 | 091100 | 151907035 | 3745 | 3735 | 3745 | 3735 | 2930 |
| 618 | 20230821 | 091000 | 140948910 | 3730 | 3735 | 3740 | 3730 | 1236 |
| 619 | 20230821 | 090900 | 136329090 | 3740 | 3730 | 3740 | 3730 | 3236 |
| 620 | 20230821 | 090800 | 124247895 | 3735 | 3745 | 3745 | 3730 | 1082 |
| 621 | 20230821 | 090700 | 120205080 | 3745 | 3740 | 3745 | 3735 | 1514 |
| 622 | 20230821 | 090600 | 114541795 | 3740 | 3725 | 3740 | 3720 | 3544 |
| 623 | 20230821 | 090500 | 101316410 | 3730 | 3740 | 3740 | 3730 | 2117 |
| 624 | 20230821 | 090400 | 93408360 | 3740 | 3705 | 3740 | 3705 | 2464 |
| 625 | 20230821 | 090300 | 84231610 | 3710 | 3730 | 3730 | 3710 | 2283 |
| 626 | 20230821 | 090200 | 75743465 | 3735 | 3680 | 3745 | 3650 | 6609 |
| 627 | 20230821 | 090100 | 51261495 | 3690 | 3680 | 3690 | 3675 | 3213 |
| 628 | 20230821 | 090000 | 39432910 | 3680 | 3650 | 3690 | 3650 | 10775 |