30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 3 | 20230821 | 192300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230821 | 192200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230821 | 192100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230821 | 192000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230821 | 191900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230821 | 191800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230821 | 191700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230821 | 191600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230821 | 191500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230821 | 191400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230821 | 191300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230821 | 191200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230821 | 191100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230821 | 191000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230821 | 190900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230821 | 190800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230821 | 190700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230821 | 190600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230821 | 190500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230821 | 190400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230821 | 190300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230821 | 190200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230821 | 190100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230821 | 190000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230821 | 185900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230821 | 185800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230821 | 185700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230821 | 185600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230821 | 185500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230821 | 185400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 33 | 20230821 | 185300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230821 | 185200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230821 | 185100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230821 | 185000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230821 | 184900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230821 | 184800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230821 | 184700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230821 | 184600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230821 | 184500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230821 | 184400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230821 | 184300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230821 | 184200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230821 | 184100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230821 | 184000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230821 | 183900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230821 | 183800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230821 | 183700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230821 | 183600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230821 | 183500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230821 | 183400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230821 | 183300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230821 | 183200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230821 | 183100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230821 | 183000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230821 | 182900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230821 | 182800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230821 | 182700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230821 | 182600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230821 | 182500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230821 | 182400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 63 | 20230821 | 182300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230821 | 182200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230821 | 182100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230821 | 182000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230821 | 181900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230821 | 181800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230821 | 181700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230821 | 181600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230821 | 181500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230821 | 181400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230821 | 181300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230821 | 181200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230821 | 181100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230821 | 181000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230821 | 180900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230821 | 180800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230821 | 180700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230821 | 180600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230821 | 180500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230821 | 180400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230821 | 180300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230821 | 180200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230821 | 180100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230821 | 180000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230821 | 175900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230821 | 175800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230821 | 175700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230821 | 175600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230821 | 175500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230821 | 175400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 93 | 20230821 | 175300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230821 | 175200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230821 | 175100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230821 | 175000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230821 | 174900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230821 | 174800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230821 | 174700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230821 | 174600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230821 | 174500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230821 | 174400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230821 | 174300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230821 | 174200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230821 | 174100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230821 | 174000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230821 | 173900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230821 | 173800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230821 | 173700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230821 | 173600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230821 | 173500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230821 | 173400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230821 | 173300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230821 | 173200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230821 | 173100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230821 | 173000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230821 | 172900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230821 | 172800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230821 | 172700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230821 | 172600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230821 | 172500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230821 | 172400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 123 | 20230821 | 172300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230821 | 172200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230821 | 172100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230821 | 172000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230821 | 171900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230821 | 171800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230821 | 171700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230821 | 171600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230821 | 171500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230821 | 171400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230821 | 171300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230821 | 171200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230821 | 171100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230821 | 171000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230821 | 170900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230821 | 170800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230821 | 170700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230821 | 170600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230821 | 170500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230821 | 170400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230821 | 170300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230821 | 170200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230821 | 170100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230821 | 170000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230821 | 165900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230821 | 165800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230821 | 165700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230821 | 165600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230821 | 165500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230821 | 165400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 153 | 20230821 | 165300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230821 | 165200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230821 | 165100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230821 | 165000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230821 | 164900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230821 | 164800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230821 | 164700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230821 | 164600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230821 | 164500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230821 | 164400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230821 | 164300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230821 | 164200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230821 | 164100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230821 | 164000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230821 | 163900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230821 | 163800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230821 | 163700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230821 | 163600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230821 | 163500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230821 | 163400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230821 | 163300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230821 | 163200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230821 | 163100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230821 | 163000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230821 | 162900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230821 | 162800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230821 | 162700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230821 | 162600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230821 | 162500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230821 | 162400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 183 | 20230821 | 162300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230821 | 162200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230821 | 162100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230821 | 162000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230821 | 161900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230821 | 161800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230821 | 161700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230821 | 161600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230821 | 161500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230821 | 161400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230821 | 161300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230821 | 161200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230821 | 161100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230821 | 161000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230821 | 160900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230821 | 160800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230821 | 160700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230821 | 160600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230821 | 160500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230821 | 160400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230821 | 160300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230821 | 160200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230821 | 160100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230821 | 160000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230821 | 155900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230821 | 155800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230821 | 155700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230821 | 155600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230821 | 155500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230821 | 155400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 213 | 20230821 | 155300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230821 | 155200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230821 | 155100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230821 | 155000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230821 | 154900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230821 | 154800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230821 | 154700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230821 | 154600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230821 | 154500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230821 | 154400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230821 | 154300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230821 | 154200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230821 | 154100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230821 | 154000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230821 | 153900 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20230821 | 153800 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20230821 | 153700 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20230821 | 153600 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20230821 | 153500 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20230821 | 153400 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20230821 | 153300 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20230821 | 153200 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20230821 | 153100 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20230821 | 153000 | 1585201965 | 3645 | 3645 | 3645 | 3645 | 16508 |
| 237 | 20230821 | 152900 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20230821 | 152800 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20230821 | 152700 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20230821 | 152600 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20230821 | 152500 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20230821 | 152400 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20230821 | 152300 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20230821 | 152200 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20230821 | 152100 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20230821 | 152000 | 1525030305 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20230821 | 151900 | 1525030305 | 3660 | 3670 | 3670 | 3660 | 4333 |
| 248 | 20230821 | 151800 | 1509158805 | 3670 | 3670 | 3670 | 3665 | 453 |
| 249 | 20230821 | 151700 | 1507496795 | 3665 | 3660 | 3665 | 3660 | 2936 |
| 250 | 20230821 | 151600 | 1496738435 | 3655 | 3670 | 3670 | 3655 | 2270 |
| 251 | 20230821 | 151500 | 1488432570 | 3670 | 3670 | 3670 | 3670 | 249 |
| 252 | 20230821 | 151400 | 1487518740 | 3665 | 3660 | 3670 | 3660 | 207 |
| 253 | 20230821 | 151300 | 1486760605 | 3660 | 3660 | 3660 | 3660 | 7204 |
| 254 | 20230821 | 151200 | 1460393965 | 3670 | 3660 | 3670 | 3660 | 642 |
| 255 | 20230821 | 151100 | 1458042825 | 3660 | 3670 | 3670 | 3660 | 2112 |
| 256 | 20230821 | 151000 | 1450300785 | 3670 | 3670 | 3670 | 3670 | 158 |
| 257 | 20230821 | 150900 | 1449720925 | 3670 | 3670 | 3670 | 3670 | 137 |
| 258 | 20230821 | 150800 | 1449218135 | 3670 | 3670 | 3670 | 3670 | 259 |
| 259 | 20230821 | 150700 | 1448267605 | 3670 | 3670 | 3670 | 3670 | 144 |
| 260 | 20230821 | 150600 | 1447739125 | 3660 | 3670 | 3670 | 3660 | 713 |
| 261 | 20230821 | 150500 | 1445127905 | 3670 | 3670 | 3670 | 3670 | 134 |
| 262 | 20230821 | 150400 | 1444636125 | 3670 | 3670 | 3670 | 3670 | 146 |
| 263 | 20230821 | 150300 | 1444100305 | 3665 | 3665 | 3670 | 3660 | 2972 |
| 264 | 20230821 | 150200 | 1433211095 | 3665 | 3660 | 3665 | 3660 | 2684 |
| 265 | 20230821 | 150100 | 1423379235 | 3660 | 3660 | 3660 | 3660 | 1275 |
| 266 | 20230821 | 150000 | 1418712735 | 3655 | 3660 | 3660 | 3655 | 1100 |
| 267 | 20230821 | 145900 | 1414687235 | 3660 | 3670 | 3670 | 3660 | 1897 |
| 268 | 20230821 | 145800 | 1407735245 | 3670 | 3670 | 3670 | 3660 | 170 |
| 269 | 20230821 | 145700 | 1407111365 | 3660 | 3670 | 3670 | 3660 | 20035 |
| 270 | 20230821 | 145600 | 1333749580 | 3670 | 3670 | 3670 | 3670 | 5 |
| 271 | 20230821 | 145500 | 1333731230 | 3675 | 3675 | 3675 | 3675 | 1154 |
| 272 | 20230821 | 145400 | 1329490280 | 3675 | 3675 | 3675 | 3675 | 1001 |
| 273 | 20230821 | 145300 | 1325811605 | 3675 | 3675 | 3675 | 3675 | 1084 |
| 274 | 20230821 | 145200 | 1321827905 | 3680 | 3675 | 3680 | 3675 | 3 |
| 275 | 20230821 | 145100 | 1321816875 | 3680 | 3680 | 3680 | 3680 | 580 |
| 276 | 20230821 | 145000 | 1319682475 | 3680 | 3685 | 3685 | 3680 | 450 |
| 277 | 20230821 | 144900 | 1318025975 | 3680 | 3675 | 3680 | 3675 | 1294 |
| 278 | 20230821 | 144800 | 1313266555 | 3680 | 3680 | 3680 | 3680 | 101 |
| 279 | 20230821 | 144700 | 1312894875 | 3680 | 3680 | 3680 | 3680 | 101 |
| 280 | 20230821 | 144600 | 1312523195 | 3680 | 3680 | 3680 | 3680 | 14 |
| 281 | 20230821 | 144500 | 1312471675 | 3680 | 3685 | 3685 | 3680 | 1002 |
| 282 | 20230821 | 144400 | 1308784310 | 3680 | 3675 | 3680 | 3675 | 2197 |
| 283 | 20230821 | 144300 | 1300705335 | 3675 | 3675 | 3675 | 3675 | 703 |
| 284 | 20230821 | 144200 | 1298121810 | 3685 | 3685 | 3685 | 3675 | 2034 |
| 285 | 20230821 | 144100 | 1290641450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20230821 | 144000 | 1290641450 | 3685 | 3685 | 3685 | 3685 | 2 |
| 287 | 20230821 | 143900 | 1290634080 | 3685 | 3685 | 3685 | 3685 | 5 |
| 288 | 20230821 | 143800 | 1290615655 | 3690 | 3690 | 3690 | 3690 | 0 |
| 289 | 20230821 | 143700 | 1290615655 | 3690 | 3680 | 3690 | 3680 | 2501 |
| 290 | 20230821 | 143600 | 1281404175 | 3680 | 3680 | 3690 | 3680 | 2135 |
| 291 | 20230821 | 143500 | 1273542115 | 3685 | 3685 | 3685 | 3685 | 314 |
| 292 | 20230821 | 143400 | 1272385025 | 3685 | 3680 | 3685 | 3670 | 950 |
| 293 | 20230821 | 143300 | 1268897175 | 3680 | 3685 | 3685 | 3680 | 3050 |
| 294 | 20230821 | 143200 | 1257673025 | 3685 | 3680 | 3685 | 3675 | 4014 |
| 295 | 20230821 | 143100 | 1242901495 | 3690 | 3680 | 3690 | 3680 | 2001 |
| 296 | 20230821 | 143000 | 1235537805 | 3695 | 3680 | 3695 | 3680 | 38 |
| 297 | 20230821 | 142900 | 1235397920 | 3685 | 3680 | 3685 | 3680 | 1800 |
| 298 | 20230821 | 142800 | 1228769920 | 3685 | 3680 | 3685 | 3680 | 1189 |
| 299 | 20230821 | 142700 | 1224393455 | 3685 | 3680 | 3685 | 3680 | 1623 |
| 300 | 20230821 | 142600 | 1218417700 | 3685 | 3680 | 3685 | 3680 | 301 |
| 301 | 20230821 | 142500 | 1217310015 | 3680 | 3685 | 3685 | 3680 | 19 |
| 302 | 20230821 | 142400 | 1217240050 | 3705 | 3690 | 3705 | 3690 | 1007 |
| 303 | 20230821 | 142300 | 1213524205 | 3690 | 3680 | 3690 | 3680 | 3001 |
| 304 | 20230821 | 142200 | 1202480515 | 3690 | 3685 | 3690 | 3685 | 3139 |
| 305 | 20230821 | 142100 | 1190913295 | 3690 | 3690 | 3690 | 3690 | 832 |
| 306 | 20230821 | 142000 | 1187843215 | 3690 | 3690 | 3690 | 3690 | 1101 |
| 307 | 20230821 | 141900 | 1183780525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 308 | 20230821 | 141800 | 1183780525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 309 | 20230821 | 141700 | 1183780525 | 3690 | 3700 | 3705 | 3690 | 5700 |
| 310 | 20230821 | 141600 | 1162738415 | 3705 | 3705 | 3705 | 3705 | 10 |
| 311 | 20230821 | 141500 | 1162701365 | 3705 | 3705 | 3705 | 3705 | 1 |
| 312 | 20230821 | 141400 | 1162697660 | 3690 | 3705 | 3705 | 3690 | 3000 |
| 313 | 20230821 | 141300 | 1151613950 | 3715 | 3715 | 3715 | 3715 | 880 |
| 314 | 20230821 | 141200 | 1148344750 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20230821 | 141100 | 1148344750 | 3700 | 3700 | 3700 | 3700 | 3000 |
| 316 | 20230821 | 141000 | 1137244750 | 3715 | 3715 | 3715 | 3715 | 11 |
| 317 | 20230821 | 140900 | 1137203885 | 3700 | 3700 | 3700 | 3700 | 500 |
| 318 | 20230821 | 140800 | 1135353885 | 3715 | 3715 | 3715 | 3715 | 0 |
| 319 | 20230821 | 140700 | 1135353885 | 3715 | 3705 | 3715 | 3700 | 120 |
| 320 | 20230821 | 140600 | 1134909770 | 3715 | 3715 | 3715 | 3715 | 0 |
| 321 | 20230821 | 140500 | 1134909770 | 3715 | 3715 | 3715 | 3715 | 1 |
| 322 | 20230821 | 140400 | 1134906055 | 3705 | 3705 | 3705 | 3705 | 1 |
| 323 | 20230821 | 140300 | 1134902350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 324 | 20230821 | 140200 | 1134902350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 325 | 20230821 | 140100 | 1134902350 | 3715 | 3715 | 3715 | 3715 | 100 |
| 326 | 20230821 | 140000 | 1134530850 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 327 | 20230821 | 135900 | 1130810850 | 3720 | 3715 | 3720 | 3715 | 275 |
| 328 | 20230821 | 135800 | 1129788615 | 3715 | 3715 | 3720 | 3710 | 4868 |
| 329 | 20230821 | 135700 | 1111723815 | 3720 | 3710 | 3720 | 3710 | 1973 |
| 330 | 20230821 | 135600 | 1104401795 | 3700 | 3710 | 3710 | 3700 | 7465 |
| 331 | 20230821 | 135500 | 1076755455 | 3715 | 3710 | 3715 | 3710 | 148 |
| 332 | 20230821 | 135400 | 1076206055 | 3720 | 3720 | 3720 | 3710 | 492 |
| 333 | 20230821 | 135300 | 1074377225 | 3720 | 3715 | 3720 | 3715 | 2 |
| 334 | 20230821 | 135200 | 1074369790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 335 | 20230821 | 135100 | 1074369790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 336 | 20230821 | 135000 | 1074369790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 337 | 20230821 | 134900 | 1074369790 | 3720 | 3720 | 3720 | 3720 | 8 |
| 338 | 20230821 | 134800 | 1074340030 | 3720 | 3720 | 3720 | 3720 | 30 |
| 339 | 20230821 | 134700 | 1074228430 | 3720 | 3710 | 3720 | 3710 | 54 |
| 340 | 20230821 | 134600 | 1074028070 | 3720 | 3720 | 3720 | 3720 | 201 |
| 341 | 20230821 | 134500 | 1073280350 | 3710 | 3710 | 3710 | 3710 | 7 |
| 342 | 20230821 | 134400 | 1073254380 | 3705 | 3710 | 3720 | 3705 | 5349 |
| 343 | 20230821 | 134300 | 1053409080 | 3715 | 3715 | 3715 | 3715 | 2200 |
| 344 | 20230821 | 134200 | 1045236080 | 3720 | 3720 | 3720 | 3720 | 0 |
| 345 | 20230821 | 134100 | 1045236080 | 3720 | 3720 | 3720 | 3720 | 1388 |
| 346 | 20230821 | 134000 | 1040072720 | 3725 | 3725 | 3725 | 3725 | 21 |
| 347 | 20230821 | 133900 | 1039994495 | 3730 | 3730 | 3730 | 3730 | 4 |
| 348 | 20230821 | 133800 | 1039979575 | 3730 | 3725 | 3730 | 3725 | 1993 |
| 349 | 20230821 | 133700 | 1032555150 | 3725 | 3725 | 3725 | 3725 | 8 |
| 350 | 20230821 | 133600 | 1032525350 | 3730 | 3730 | 3730 | 3730 | 30 |
| 351 | 20230821 | 133500 | 1032413450 | 3730 | 3730 | 3730 | 3730 | 300 |
| 352 | 20230821 | 133400 | 1031294450 | 3730 | 3730 | 3730 | 3730 | 1 |
| 353 | 20230821 | 133300 | 1031290720 | 3725 | 3725 | 3725 | 3725 | 1000 |
| 354 | 20230821 | 133200 | 1027565720 | 3725 | 3725 | 3725 | 3725 | 1997 |
| 355 | 20230821 | 133100 | 1020126895 | 3725 | 3725 | 3725 | 3725 | 4 |
| 356 | 20230821 | 133000 | 1020111995 | 3720 | 3720 | 3720 | 3720 | 0 |
| 357 | 20230821 | 132900 | 1020111995 | 3720 | 3720 | 3720 | 3720 | 777 |
| 358 | 20230821 | 132800 | 1017221555 | 3720 | 3720 | 3720 | 3720 | 224 |
| 359 | 20230821 | 132700 | 1016388275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 360 | 20230821 | 132600 | 1016388275 | 3730 | 3730 | 3730 | 3730 | 4 |
| 361 | 20230821 | 132500 | 1016373355 | 3730 | 3730 | 3730 | 3730 | 529 |
| 362 | 20230821 | 132400 | 1014400185 | 3730 | 3730 | 3730 | 3730 | 200 |
| 363 | 20230821 | 132300 | 1013654185 | 3720 | 3725 | 3725 | 3720 | 35 |
| 364 | 20230821 | 132200 | 1013523885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 365 | 20230821 | 132100 | 1013523885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 366 | 20230821 | 132000 | 1013523885 | 3720 | 3720 | 3720 | 3720 | 35 |
| 367 | 20230821 | 131900 | 1013393685 | 3730 | 3730 | 3730 | 3730 | 1 |
| 368 | 20230821 | 131800 | 1013389955 | 3725 | 3725 | 3725 | 3725 | 1 |
| 369 | 20230821 | 131700 | 1013386230 | 3725 | 3725 | 3725 | 3725 | 0 |
| 370 | 20230821 | 131600 | 1013386230 | 3725 | 3725 | 3725 | 3725 | 0 |
| 371 | 20230821 | 131500 | 1013386230 | 3725 | 3715 | 3725 | 3715 | 118 |
| 372 | 20230821 | 131400 | 1012947740 | 3720 | 3720 | 3720 | 3720 | 981 |
| 373 | 20230821 | 131300 | 1009298420 | 3730 | 3730 | 3730 | 3730 | 0 |
| 374 | 20230821 | 131200 | 1009298420 | 3730 | 3730 | 3730 | 3730 | 30 |
| 375 | 20230821 | 131100 | 1009186520 | 3735 | 3735 | 3735 | 3735 | 787 |
| 376 | 20230821 | 131000 | 1006247075 | 3740 | 3740 | 3740 | 3740 | 0 |
| 377 | 20230821 | 130900 | 1006247075 | 3740 | 3720 | 3740 | 3720 | 746 |
| 378 | 20230821 | 130800 | 1003469245 | 3720 | 3720 | 3720 | 3715 | 201 |
| 379 | 20230821 | 130700 | 1002722025 | 3720 | 3720 | 3725 | 3720 | 3936 |
| 380 | 20230821 | 130600 | 988080100 | 3725 | 3715 | 3725 | 3715 | 173 |
| 381 | 20230821 | 130500 | 987436845 | 3720 | 3720 | 3720 | 3720 | 865 |
| 382 | 20230821 | 130400 | 984219045 | 3725 | 3725 | 3725 | 3725 | 190 |
| 383 | 20230821 | 130300 | 983511295 | 3725 | 3730 | 3730 | 3725 | 4147 |
| 384 | 20230821 | 130200 | 968061840 | 3740 | 3730 | 3740 | 3730 | 545 |
| 385 | 20230821 | 130100 | 966028890 | 3740 | 3740 | 3740 | 3740 | 0 |
| 386 | 20230821 | 130000 | 966028890 | 3740 | 3740 | 3740 | 3740 | 1 |
| 387 | 20230821 | 125900 | 966025150 | 3730 | 3730 | 3730 | 3730 | 324 |
| 388 | 20230821 | 125800 | 964816630 | 3730 | 3730 | 3730 | 3730 | 207 |
| 389 | 20230821 | 125700 | 964044520 | 3735 | 3735 | 3735 | 3735 | 201 |
| 390 | 20230821 | 125600 | 963293785 | 3740 | 3740 | 3740 | 3740 | 40 |
| 391 | 20230821 | 125500 | 963144185 | 3745 | 3745 | 3745 | 3745 | 30 |
| 392 | 20230821 | 125400 | 963031835 | 3750 | 3750 | 3750 | 3750 | 5 |
| 393 | 20230821 | 125300 | 963013085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 394 | 20230821 | 125200 | 963013085 | 3750 | 3745 | 3750 | 3745 | 504 |
| 395 | 20230821 | 125100 | 961124145 | 3745 | 3745 | 3745 | 3745 | 12 |
| 396 | 20230821 | 125000 | 961079205 | 3750 | 3750 | 3750 | 3750 | 67 |
| 397 | 20230821 | 124900 | 960827955 | 3750 | 3750 | 3750 | 3750 | 0 |
| 398 | 20230821 | 124800 | 960827955 | 3750 | 3750 | 3750 | 3750 | 7 |
| 399 | 20230821 | 124700 | 960801705 | 3750 | 3750 | 3750 | 3750 | 0 |
| 400 | 20230821 | 124600 | 960801705 | 3750 | 3750 | 3750 | 3750 | 1 |
| 401 | 20230821 | 124500 | 960797955 | 3740 | 3740 | 3740 | 3740 | 112 |
| 402 | 20230821 | 124400 | 960379075 | 3740 | 3740 | 3740 | 3740 | 149 |
| 403 | 20230821 | 124300 | 959821815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 404 | 20230821 | 124200 | 959821815 | 3740 | 3740 | 3740 | 3740 | 1905 |
| 405 | 20230821 | 124100 | 952697115 | 3740 | 3740 | 3740 | 3740 | 0 |
| 406 | 20230821 | 124000 | 952697115 | 3740 | 3740 | 3740 | 3740 | 5 |
| 407 | 20230821 | 123900 | 952678415 | 3740 | 3745 | 3745 | 3740 | 1003 |
| 408 | 20230821 | 123800 | 948922260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 409 | 20230821 | 123700 | 948922260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 410 | 20230821 | 123600 | 948922260 | 3750 | 3750 | 3750 | 3750 | 2 |
| 411 | 20230821 | 123500 | 948914760 | 3750 | 3750 | 3750 | 3750 | 2 |
| 412 | 20230821 | 123400 | 948907260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 413 | 20230821 | 123300 | 948907260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 414 | 20230821 | 123200 | 948907260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 415 | 20230821 | 123100 | 948907260 | 3750 | 3750 | 3750 | 3750 | 290 |
| 416 | 20230821 | 123000 | 947819760 | 3750 | 3750 | 3750 | 3750 | 215 |
| 417 | 20230821 | 122900 | 947013510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 418 | 20230821 | 122800 | 947013510 | 3760 | 3745 | 3760 | 3745 | 41 |
| 419 | 20230821 | 122700 | 946859950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 420 | 20230821 | 122600 | 946859950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 421 | 20230821 | 122500 | 946859950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 422 | 20230821 | 122400 | 946859950 | 3760 | 3745 | 3760 | 3745 | 802 |
| 423 | 20230821 | 122300 | 943856445 | 3760 | 3760 | 3760 | 3760 | 0 |
| 424 | 20230821 | 122200 | 943856445 | 3760 | 3760 | 3760 | 3760 | 7 |
| 425 | 20230821 | 122100 | 943830125 | 3760 | 3760 | 3760 | 3760 | 5 |
| 426 | 20230821 | 122000 | 943811325 | 3760 | 3760 | 3760 | 3760 | 0 |
| 427 | 20230821 | 121900 | 943811325 | 3760 | 3760 | 3760 | 3760 | 700 |
| 428 | 20230821 | 121800 | 941179325 | 3760 | 3760 | 3760 | 3760 | 16 |
| 429 | 20230821 | 121700 | 941119165 | 3760 | 3760 | 3760 | 3760 | 2 |
| 430 | 20230821 | 121600 | 941111645 | 3760 | 3760 | 3760 | 3760 | 101 |
| 431 | 20230821 | 121500 | 940731885 | 3750 | 3755 | 3755 | 3750 | 195 |
| 432 | 20230821 | 121400 | 939999985 | 3755 | 3755 | 3755 | 3755 | 140 |
| 433 | 20230821 | 121300 | 939474285 | 3760 | 3750 | 3760 | 3750 | 4608 |
| 434 | 20230821 | 121200 | 922194205 | 3750 | 3750 | 3750 | 3750 | 2000 |
| 435 | 20230821 | 121100 | 914694205 | 3750 | 3745 | 3750 | 3745 | 1053 |
| 436 | 20230821 | 121000 | 910746705 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20230821 | 120900 | 910746705 | 3750 | 3750 | 3750 | 3745 | 69 |
| 438 | 20230821 | 120800 | 910488250 | 3750 | 3750 | 3750 | 3750 | 240 |
| 439 | 20230821 | 120700 | 909588250 | 3750 | 3745 | 3750 | 3745 | 485 |
| 440 | 20230821 | 120600 | 907771920 | 3745 | 3745 | 3745 | 3745 | 28 |
| 441 | 20230821 | 120500 | 907667060 | 3745 | 3745 | 3745 | 3745 | 0 |
| 442 | 20230821 | 120400 | 907667060 | 3745 | 3735 | 3745 | 3735 | 972 |
| 443 | 20230821 | 120300 | 904036630 | 3745 | 3745 | 3745 | 3745 | 0 |
| 444 | 20230821 | 120200 | 904036630 | 3745 | 3745 | 3745 | 3745 | 0 |
| 445 | 20230821 | 120100 | 904036630 | 3745 | 3735 | 3745 | 3735 | 16 |
| 446 | 20230821 | 120000 | 903976860 | 3745 | 3735 | 3745 | 3735 | 158 |
| 447 | 20230821 | 115900 | 903386700 | 3745 | 3745 | 3745 | 3745 | 0 |
| 448 | 20230821 | 115800 | 903386700 | 3745 | 3745 | 3745 | 3745 | 1 |
| 449 | 20230821 | 115700 | 903382955 | 3730 | 3730 | 3730 | 3730 | 0 |
| 450 | 20230821 | 115600 | 903382955 | 3730 | 3735 | 3735 | 3730 | 2650 |
| 451 | 20230821 | 115500 | 893489605 | 3735 | 3740 | 3740 | 3735 | 763 |
| 452 | 20230821 | 115400 | 890639010 | 3745 | 3745 | 3745 | 3745 | 469 |
| 453 | 20230821 | 115300 | 888882605 | 3745 | 3745 | 3745 | 3740 | 6 |
| 454 | 20230821 | 115200 | 888860140 | 3740 | 3740 | 3740 | 3740 | 301 |
| 455 | 20230821 | 115100 | 887734400 | 3740 | 3745 | 3745 | 3740 | 174 |
| 456 | 20230821 | 115000 | 887083020 | 3745 | 3745 | 3745 | 3745 | 204 |
| 457 | 20230821 | 114900 | 886319040 | 3745 | 3745 | 3745 | 3745 | 1 |
| 458 | 20230821 | 114800 | 886315295 | 3730 | 3730 | 3730 | 3730 | 150 |
| 459 | 20230821 | 114700 | 885755795 | 3730 | 3735 | 3735 | 3730 | 97 |
| 460 | 20230821 | 114600 | 885393540 | 3730 | 3730 | 3730 | 3730 | 5309 |
| 461 | 20230821 | 114500 | 865590970 | 3730 | 3745 | 3745 | 3730 | 1003 |
| 462 | 20230821 | 114400 | 861849425 | 3740 | 3740 | 3740 | 3740 | 109 |
| 463 | 20230821 | 114300 | 861441765 | 3740 | 3740 | 3740 | 3740 | 999 |
| 464 | 20230821 | 114200 | 857705505 | 3730 | 3730 | 3730 | 3730 | 0 |
| 465 | 20230821 | 114100 | 857705505 | 3730 | 3730 | 3730 | 3730 | 2890 |
| 466 | 20230821 | 114000 | 846925805 | 3730 | 3730 | 3730 | 3725 | 1849 |
| 467 | 20230821 | 113900 | 840029085 | 3730 | 3730 | 3730 | 3730 | 1 |
| 468 | 20230821 | 113800 | 840025355 | 3735 | 3735 | 3735 | 3735 | 500 |
| 469 | 20230821 | 113700 | 838157855 | 3735 | 3740 | 3740 | 3735 | 103 |
| 470 | 20230821 | 113600 | 837773145 | 3730 | 3730 | 3730 | 3730 | 0 |
| 471 | 20230821 | 113500 | 837773145 | 3730 | 3730 | 3730 | 3730 | 0 |
| 472 | 20230821 | 113400 | 837773145 | 3730 | 3735 | 3735 | 3730 | 739 |
| 473 | 20230821 | 113300 | 835016120 | 3735 | 3735 | 3735 | 3735 | 172 |
| 474 | 20230821 | 113200 | 834373700 | 3735 | 3735 | 3735 | 3735 | 628 |
| 475 | 20230821 | 113100 | 832028120 | 3745 | 3745 | 3745 | 3745 | 108 |
| 476 | 20230821 | 113000 | 831623660 | 3745 | 3745 | 3745 | 3745 | 1 |
| 477 | 20230821 | 112900 | 831619915 | 3730 | 3730 | 3730 | 3730 | 1337 |
| 478 | 20230821 | 112800 | 826632905 | 3730 | 3730 | 3730 | 3730 | 132 |
| 479 | 20230821 | 112700 | 826140545 | 3730 | 3745 | 3745 | 3730 | 2889 |
| 480 | 20230821 | 112600 | 815361075 | 3740 | 3740 | 3740 | 3740 | 2113 |
| 481 | 20230821 | 112500 | 807458455 | 3750 | 3750 | 3750 | 3750 | 0 |
| 482 | 20230821 | 112400 | 807458455 | 3750 | 3750 | 3750 | 3750 | 0 |
| 483 | 20230821 | 112300 | 807458455 | 3750 | 3750 | 3750 | 3750 | 0 |
| 484 | 20230821 | 112200 | 807458455 | 3750 | 3750 | 3750 | 3750 | 3 |
| 485 | 20230821 | 112100 | 807447205 | 3750 | 3755 | 3755 | 3750 | 25 |
| 486 | 20230821 | 112000 | 807353405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 487 | 20230821 | 111900 | 807353405 | 3750 | 3760 | 3760 | 3750 | 577 |
| 488 | 20230821 | 111800 | 805189645 | 3755 | 3745 | 3755 | 3745 | 1103 |
| 489 | 20230821 | 111700 | 801058830 | 3745 | 3745 | 3745 | 3745 | 2 |
| 490 | 20230821 | 111600 | 801051340 | 3745 | 3745 | 3745 | 3745 | 60 |
| 491 | 20230821 | 111500 | 800826640 | 3745 | 3760 | 3760 | 3745 | 2418 |
| 492 | 20230821 | 111400 | 791768610 | 3760 | 3760 | 3760 | 3760 | 0 |
| 493 | 20230821 | 111300 | 791768610 | 3760 | 3760 | 3760 | 3760 | 10 |
| 494 | 20230821 | 111200 | 791731010 | 3760 | 3750 | 3760 | 3750 | 34 |
| 495 | 20230821 | 111100 | 791603370 | 3750 | 3750 | 3750 | 3750 | 1 |
| 496 | 20230821 | 111000 | 791599620 | 3750 | 3750 | 3750 | 3750 | 1511 |
| 497 | 20230821 | 110900 | 785933370 | 3750 | 3750 | 3750 | 3750 | 0 |
| 498 | 20230821 | 110800 | 785933370 | 3750 | 3750 | 3755 | 3750 | 860 |
| 499 | 20230821 | 110700 | 782705760 | 3750 | 3755 | 3755 | 3750 | 1505 |
| 500 | 20230821 | 110600 | 777059745 | 3755 | 3755 | 3760 | 3755 | 21 |
| 501 | 20230821 | 110500 | 776980885 | 3755 | 3755 | 3755 | 3755 | 137 |
| 502 | 20230821 | 110400 | 776466450 | 3755 | 3755 | 3755 | 3755 | 100 |
| 503 | 20230821 | 110300 | 776090950 | 3755 | 3755 | 3760 | 3755 | 63 |
| 504 | 20230821 | 110200 | 775854085 | 3760 | 3760 | 3760 | 3760 | 0 |
| 505 | 20230821 | 110100 | 775854085 | 3760 | 3760 | 3760 | 3760 | 8 |
| 506 | 20230821 | 110000 | 775824005 | 3755 | 3755 | 3755 | 3755 | 101 |
| 507 | 20230821 | 105900 | 775444750 | 3755 | 3755 | 3755 | 3755 | 279 |
| 508 | 20230821 | 105800 | 774397105 | 3760 | 3760 | 3760 | 3760 | 285 |
| 509 | 20230821 | 105700 | 773325505 | 3760 | 3760 | 3760 | 3760 | 79 |
| 510 | 20230821 | 105600 | 773028465 | 3750 | 3750 | 3750 | 3750 | 1816 |
| 511 | 20230821 | 105500 | 766218465 | 3750 | 3750 | 3750 | 3750 | 279 |
| 512 | 20230821 | 105400 | 765172215 | 3750 | 3750 | 3750 | 3750 | 11 |
| 513 | 20230821 | 105300 | 765130965 | 3755 | 3760 | 3760 | 3755 | 1122 |
| 514 | 20230821 | 105200 | 760912250 | 3765 | 3760 | 3765 | 3750 | 802 |
| 515 | 20230821 | 105100 | 757901205 | 3760 | 3760 | 3760 | 3760 | 783 |
| 516 | 20230821 | 105000 | 754957125 | 3755 | 3760 | 3760 | 3755 | 1715 |
| 517 | 20230821 | 104900 | 748515745 | 3760 | 3760 | 3760 | 3760 | 162 |
| 518 | 20230821 | 104800 | 747906625 | 3760 | 3760 | 3760 | 3760 | 1340 |
| 519 | 20230821 | 104700 | 742868225 | 3770 | 3765 | 3770 | 3760 | 3205 |
| 520 | 20230821 | 104600 | 730801450 | 3770 | 3770 | 3775 | 3770 | 1698 |
| 521 | 20230821 | 104500 | 724399490 | 3775 | 3770 | 3775 | 3770 | 113 |
| 522 | 20230821 | 104400 | 723972980 | 3775 | 3770 | 3775 | 3765 | 155 |
| 523 | 20230821 | 104300 | 723389180 | 3775 | 3775 | 3775 | 3775 | 11 |
| 524 | 20230821 | 104200 | 723347655 | 3770 | 3775 | 3775 | 3770 | 1354 |
| 525 | 20230821 | 104100 | 718243065 | 3775 | 3775 | 3775 | 3775 | 27 |
| 526 | 20230821 | 104000 | 718141140 | 3780 | 3775 | 3780 | 3775 | 251 |
| 527 | 20230821 | 103900 | 717193610 | 3775 | 3775 | 3775 | 3775 | 945 |
| 528 | 20230821 | 103800 | 713626235 | 3775 | 3775 | 3775 | 3770 | 385 |
| 529 | 20230821 | 103700 | 712174080 | 3775 | 3770 | 3775 | 3770 | 2531 |
| 530 | 20230821 | 103600 | 702619705 | 3775 | 3770 | 3775 | 3770 | 3644 |
| 531 | 20230821 | 103500 | 688881310 | 3770 | 3760 | 3770 | 3755 | 4692 |
| 532 | 20230821 | 103400 | 671237075 | 3770 | 3765 | 3770 | 3765 | 66 |
| 533 | 20230821 | 103300 | 670988505 | 3760 | 3760 | 3770 | 3760 | 100 |
| 534 | 20230821 | 103200 | 670612375 | 3770 | 3765 | 3770 | 3760 | 1468 |
| 535 | 20230821 | 103100 | 665085355 | 3760 | 3760 | 3760 | 3760 | 580 |
| 536 | 20230821 | 103000 | 662904555 | 3760 | 3760 | 3760 | 3760 | 71 |
| 537 | 20230821 | 102900 | 662637595 | 3760 | 3760 | 3760 | 3760 | 50 |
| 538 | 20230821 | 102800 | 662449595 | 3765 | 3760 | 3765 | 3755 | 4075 |
| 539 | 20230821 | 102700 | 647119220 | 3770 | 3760 | 3770 | 3760 | 3147 |
| 540 | 20230821 | 102600 | 635272960 | 3760 | 3760 | 3760 | 3760 | 620 |
| 541 | 20230821 | 102500 | 632941760 | 3760 | 3755 | 3760 | 3755 | 2723 |
| 542 | 20230821 | 102400 | 622704625 | 3755 | 3755 | 3755 | 3755 | 1 |
| 543 | 20230821 | 102300 | 622700870 | 3755 | 3755 | 3755 | 3755 | 50 |
| 544 | 20230821 | 102200 | 622513120 | 3745 | 3750 | 3750 | 3745 | 40 |
| 545 | 20230821 | 102100 | 622363210 | 3760 | 3750 | 3760 | 3750 | 695 |
| 546 | 20230821 | 102000 | 619754010 | 3750 | 3755 | 3760 | 3750 | 1667 |
| 547 | 20230821 | 101900 | 613496420 | 3750 | 3750 | 3755 | 3750 | 260 |
| 548 | 20230821 | 101800 | 612520520 | 3750 | 3745 | 3750 | 3745 | 1053 |
| 549 | 20230821 | 101700 | 608573720 | 3745 | 3745 | 3745 | 3745 | 3 |
| 550 | 20230821 | 101600 | 608562485 | 3745 | 3740 | 3745 | 3740 | 47 |
| 551 | 20230821 | 101500 | 608386495 | 3740 | 3750 | 3750 | 3740 | 17 |
| 552 | 20230821 | 101400 | 608322795 | 3750 | 3740 | 3750 | 3735 | 1331 |
| 553 | 20230821 | 101300 | 603349675 | 3745 | 3745 | 3745 | 3745 | 465 |
| 554 | 20230821 | 101200 | 601608250 | 3740 | 3740 | 3740 | 3740 | 486 |
| 555 | 20230821 | 101100 | 599790610 | 3745 | 3735 | 3745 | 3735 | 1557 |
| 556 | 20230821 | 101000 | 593968995 | 3735 | 3735 | 3735 | 3735 | 2001 |
| 557 | 20230821 | 100900 | 586495260 | 3735 | 3745 | 3745 | 3735 | 3309 |
| 558 | 20230821 | 100800 | 574118060 | 3750 | 3745 | 3750 | 3745 | 2000 |
| 559 | 20230821 | 100700 | 566625560 | 3750 | 3750 | 3750 | 3750 | 1299 |
| 560 | 20230821 | 100600 | 561754310 | 3750 | 3750 | 3760 | 3750 | 422 |
| 561 | 20230821 | 100500 | 560171800 | 3750 | 3755 | 3755 | 3745 | 2757 |
| 562 | 20230821 | 100400 | 549830635 | 3750 | 3750 | 3750 | 3750 | 750 |
| 563 | 20230821 | 100300 | 547018135 | 3750 | 3750 | 3750 | 3750 | 1032 |
| 564 | 20230821 | 100200 | 543148135 | 3750 | 3750 | 3750 | 3750 | 210 |
| 565 | 20230821 | 100100 | 542360635 | 3755 | 3755 | 3755 | 3755 | 38 |
| 566 | 20230821 | 100000 | 542217945 | 3745 | 3755 | 3755 | 3745 | 4800 |
| 567 | 20230821 | 095900 | 524225940 | 3755 | 3755 | 3755 | 3755 | 860 |
| 568 | 20230821 | 095800 | 520996640 | 3755 | 3755 | 3755 | 3755 | 428 |
| 569 | 20230821 | 095700 | 519389500 | 3755 | 3755 | 3755 | 3750 | 1125 |
| 570 | 20230821 | 095600 | 515167875 | 3760 | 3750 | 3760 | 3750 | 3163 |
| 571 | 20230821 | 095500 | 503304995 | 3755 | 3755 | 3760 | 3755 | 1101 |
| 572 | 20230821 | 095400 | 499170735 | 3760 | 3765 | 3765 | 3755 | 6196 |
| 573 | 20230821 | 095300 | 475883830 | 3770 | 3765 | 3770 | 3765 | 1131 |
| 574 | 20230821 | 095200 | 471625540 | 3765 | 3765 | 3770 | 3765 | 786 |
| 575 | 20230821 | 095100 | 468666090 | 3765 | 3770 | 3770 | 3765 | 931 |
| 576 | 20230821 | 095000 | 465160720 | 3770 | 3765 | 3770 | 3760 | 755 |
| 577 | 20230821 | 094900 | 462318390 | 3765 | 3760 | 3765 | 3760 | 325 |
| 578 | 20230821 | 094800 | 461096385 | 3760 | 3760 | 3770 | 3760 | 1654 |
| 579 | 20230821 | 094700 | 454872620 | 3765 | 3760 | 3765 | 3760 | 1498 |
| 580 | 20230821 | 094600 | 449239695 | 3755 | 3760 | 3760 | 3755 | 2 |
| 581 | 20230821 | 094500 | 449232180 | 3755 | 3755 | 3755 | 3755 | 664 |
| 582 | 20230821 | 094400 | 446738860 | 3755 | 3755 | 3755 | 3755 | 162 |
| 583 | 20230821 | 094300 | 446130550 | 3755 | 3750 | 3760 | 3750 | 2410 |
| 584 | 20230821 | 094200 | 437083745 | 3750 | 3750 | 3755 | 3750 | 3667 |
| 585 | 20230821 | 094100 | 423332345 | 3755 | 3750 | 3755 | 3745 | 1177 |
| 586 | 20230821 | 094000 | 418918675 | 3750 | 3755 | 3760 | 3750 | 2510 |
| 587 | 20230821 | 093900 | 409497775 | 3755 | 3755 | 3765 | 3755 | 3043 |
| 588 | 20230821 | 093800 | 398052050 | 3760 | 3760 | 3760 | 3750 | 1474 |
| 589 | 20230821 | 093700 | 392515810 | 3760 | 3750 | 3765 | 3745 | 10438 |
| 590 | 20230821 | 093600 | 353316370 | 3750 | 3740 | 3750 | 3740 | 4993 |
| 591 | 20230821 | 093500 | 334599090 | 3740 | 3740 | 3740 | 3740 | 2973 |
| 592 | 20230821 | 093400 | 323480070 | 3735 | 3735 | 3740 | 3730 | 4290 |
| 593 | 20230821 | 093300 | 307464580 | 3730 | 3735 | 3735 | 3730 | 1804 |
| 594 | 20230821 | 093200 | 300727535 | 3735 | 3735 | 3735 | 3735 | 1097 |
| 595 | 20230821 | 093100 | 296630240 | 3735 | 3730 | 3740 | 3730 | 1264 |
| 596 | 20230821 | 093000 | 291913025 | 3730 | 3735 | 3740 | 3730 | 3411 |
| 597 | 20230821 | 092900 | 279175630 | 3735 | 3725 | 3735 | 3725 | 3555 |
| 598 | 20230821 | 092800 | 265918250 | 3725 | 3720 | 3725 | 3720 | 1723 |
| 599 | 20230821 | 092700 | 259508355 | 3720 | 3725 | 3725 | 3715 | 859 |
| 600 | 20230821 | 092600 | 256310360 | 3725 | 3700 | 3725 | 3700 | 3633 |
| 601 | 20230821 | 092500 | 242820405 | 3700 | 3705 | 3710 | 3700 | 3165 |
| 602 | 20230821 | 092400 | 231106210 | 3705 | 3675 | 3705 | 3675 | 4973 |
| 603 | 20230821 | 092300 | 212749705 | 3670 | 3665 | 3670 | 3665 | 157 |
| 604 | 20230821 | 092200 | 212174015 | 3675 | 3675 | 3675 | 3675 | 501 |
| 605 | 20230821 | 092100 | 210332840 | 3665 | 3675 | 3675 | 3665 | 1616 |
| 606 | 20230821 | 092000 | 204399100 | 3675 | 3675 | 3675 | 3650 | 54 |
| 607 | 20230821 | 091900 | 204201900 | 3675 | 3670 | 3680 | 3650 | 1556 |
| 608 | 20230821 | 091800 | 198492575 | 3670 | 3635 | 3670 | 3625 | 8861 |
| 609 | 20230821 | 091700 | 166290585 | 3625 | 3680 | 3680 | 3625 | 4986 |
| 610 | 20230821 | 091600 | 148107525 | 3680 | 3675 | 3690 | 3675 | 477 |
| 611 | 20230821 | 091500 | 146352080 | 3675 | 3690 | 3690 | 3675 | 808 |
| 612 | 20230821 | 091400 | 143376390 | 3700 | 3700 | 3700 | 3700 | 1 |
| 613 | 20230821 | 091300 | 143372690 | 3685 | 3700 | 3700 | 3685 | 989 |
| 614 | 20230821 | 091200 | 139720130 | 3700 | 3700 | 3700 | 3700 | 974 |
| 615 | 20230821 | 091100 | 136116330 | 3715 | 3700 | 3715 | 3700 | 1173 |
| 616 | 20230821 | 091000 | 131776170 | 3695 | 3705 | 3720 | 3690 | 2618 |
| 617 | 20230821 | 090900 | 122091180 | 3700 | 3710 | 3720 | 3700 | 7823 |
| 618 | 20230821 | 090800 | 93118740 | 3730 | 3710 | 3730 | 3700 | 926 |
| 619 | 20230821 | 090700 | 89686010 | 3735 | 3735 | 3735 | 3735 | 4892 |
| 620 | 20230821 | 090600 | 71414390 | 3735 | 3700 | 3735 | 3700 | 3994 |
| 621 | 20230821 | 090500 | 56547520 | 3720 | 3720 | 3720 | 3720 | 173 |
| 622 | 20230821 | 090400 | 55903960 | 3700 | 3705 | 3705 | 3685 | 4284 |
| 623 | 20230821 | 090300 | 40063200 | 3700 | 3710 | 3710 | 3700 | 1500 |
| 624 | 20230821 | 090200 | 34507070 | 3700 | 3685 | 3700 | 3685 | 3733 |
| 625 | 20230821 | 090100 | 20703300 | 3670 | 3680 | 3680 | 3670 | 28 |
| 626 | 20230821 | 090000 | 20600500 | 3680 | 3680 | 3685 | 3670 | 5587 |