30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 3 | 20230821 | 190000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20230821 | 185900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20230821 | 185800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20230821 | 185700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20230821 | 185600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20230821 | 185500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20230821 | 185400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20230821 | 185300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20230821 | 185200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20230821 | 185100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20230821 | 185000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20230821 | 184900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20230821 | 184800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20230821 | 184700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20230821 | 184600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20230821 | 184500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20230821 | 184400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20230821 | 184300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20230821 | 184200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20230821 | 184100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20230821 | 184000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20230821 | 183900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20230821 | 183800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20230821 | 183700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20230821 | 183600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20230821 | 183500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20230821 | 183400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20230821 | 183300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20230821 | 183200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20230821 | 183100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 33 | 20230821 | 183000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20230821 | 182900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20230821 | 182800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20230821 | 182700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20230821 | 182600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20230821 | 182500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20230821 | 182400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20230821 | 182300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20230821 | 182200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20230821 | 182100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20230821 | 182000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20230821 | 181900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20230821 | 181800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20230821 | 181700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20230821 | 181600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20230821 | 181500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20230821 | 181400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20230821 | 181300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20230821 | 181200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20230821 | 181100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20230821 | 181000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20230821 | 180900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20230821 | 180800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20230821 | 180700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20230821 | 180600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20230821 | 180500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20230821 | 180400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20230821 | 180300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20230821 | 180200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20230821 | 180100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 63 | 20230821 | 180000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20230821 | 175900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20230821 | 175800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20230821 | 175700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20230821 | 175600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20230821 | 175500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20230821 | 175400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20230821 | 175300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20230821 | 175200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20230821 | 175100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20230821 | 175000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20230821 | 174900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20230821 | 174800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20230821 | 174700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20230821 | 174600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20230821 | 174500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20230821 | 174400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20230821 | 174300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20230821 | 174200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20230821 | 174100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20230821 | 174000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20230821 | 173900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20230821 | 173800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20230821 | 173700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20230821 | 173600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20230821 | 173500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20230821 | 173400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20230821 | 173300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20230821 | 173200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20230821 | 173100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 93 | 20230821 | 173000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20230821 | 172900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20230821 | 172800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20230821 | 172700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20230821 | 172600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20230821 | 172500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20230821 | 172400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20230821 | 172300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20230821 | 172200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20230821 | 172100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20230821 | 172000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20230821 | 171900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20230821 | 171800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20230821 | 171700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20230821 | 171600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20230821 | 171500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20230821 | 171400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20230821 | 171300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20230821 | 171200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20230821 | 171100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20230821 | 171000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20230821 | 170900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20230821 | 170800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20230821 | 170700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20230821 | 170600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20230821 | 170500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20230821 | 170400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20230821 | 170300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20230821 | 170200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20230821 | 170100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 123 | 20230821 | 170000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20230821 | 165900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20230821 | 165800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20230821 | 165700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20230821 | 165600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20230821 | 165500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20230821 | 165400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20230821 | 165300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20230821 | 165200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20230821 | 165100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20230821 | 165000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20230821 | 164900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20230821 | 164800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20230821 | 164700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20230821 | 164600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20230821 | 164500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20230821 | 164400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20230821 | 164300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20230821 | 164200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20230821 | 164100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20230821 | 164000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20230821 | 163900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20230821 | 163800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20230821 | 163700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20230821 | 163600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20230821 | 163500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20230821 | 163400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20230821 | 163300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20230821 | 163200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20230821 | 163100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 153 | 20230821 | 163000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20230821 | 162900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20230821 | 162800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20230821 | 162700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20230821 | 162600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20230821 | 162500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20230821 | 162400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20230821 | 162300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20230821 | 162200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20230821 | 162100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20230821 | 162000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20230821 | 161900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20230821 | 161800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20230821 | 161700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20230821 | 161600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20230821 | 161500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20230821 | 161400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20230821 | 161300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20230821 | 161200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20230821 | 161100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20230821 | 161000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20230821 | 160900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20230821 | 160800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20230821 | 160700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20230821 | 160600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20230821 | 160500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20230821 | 160400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20230821 | 160300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20230821 | 160200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20230821 | 160100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 183 | 20230821 | 160000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20230821 | 155900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20230821 | 155800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20230821 | 155700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20230821 | 155600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20230821 | 155500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20230821 | 155400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20230821 | 155300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20230821 | 155200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20230821 | 155100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20230821 | 155000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20230821 | 154900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20230821 | 154800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20230821 | 154700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20230821 | 154600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20230821 | 154500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20230821 | 154400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20230821 | 154300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20230821 | 154200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20230821 | 154100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20230821 | 154000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20230821 | 153900 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20230821 | 153800 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20230821 | 153700 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20230821 | 153600 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20230821 | 153500 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20230821 | 153400 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20230821 | 153300 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20230821 | 153200 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20230821 | 153100 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 213 | 20230821 | 153000 | 5511542290 | 5790 | 5790 | 5790 | 5790 | 18539 |
| 214 | 20230821 | 152900 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20230821 | 152800 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20230821 | 152700 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20230821 | 152600 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20230821 | 152500 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20230821 | 152400 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20230821 | 152300 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20230821 | 152200 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20230821 | 152100 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20230821 | 152000 | 5404201480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20230821 | 151900 | 5404201480 | 5800 | 5790 | 5800 | 5790 | 2023 |
| 225 | 20230821 | 151800 | 5392483500 | 5800 | 5790 | 5800 | 5790 | 2551 |
| 226 | 20230821 | 151700 | 5377698050 | 5800 | 5800 | 5800 | 5790 | 5724 |
| 227 | 20230821 | 151600 | 5344499170 | 5800 | 5800 | 5810 | 5800 | 2123 |
| 228 | 20230821 | 151500 | 5332184650 | 5800 | 5800 | 5810 | 5800 | 2324 |
| 229 | 20230821 | 151400 | 5318700290 | 5800 | 5800 | 5810 | 5800 | 1274 |
| 230 | 20230821 | 151300 | 5311311060 | 5800 | 5810 | 5810 | 5800 | 2526 |
| 231 | 20230821 | 151200 | 5296654150 | 5820 | 5810 | 5820 | 5810 | 1727 |
| 232 | 20230821 | 151100 | 5286620270 | 5810 | 5810 | 5820 | 5800 | 3455 |
| 233 | 20230821 | 151000 | 5266547300 | 5810 | 5810 | 5810 | 5810 | 1074 |
| 234 | 20230821 | 150900 | 5260307360 | 5810 | 5800 | 5810 | 5790 | 7379 |
| 235 | 20230821 | 150800 | 5217509190 | 5800 | 5810 | 5810 | 5800 | 7559 |
| 236 | 20230821 | 150700 | 5173646750 | 5810 | 5810 | 5810 | 5810 | 865 |
| 237 | 20230821 | 150600 | 5168621100 | 5810 | 5810 | 5810 | 5800 | 160 |
| 238 | 20230821 | 150500 | 5167692500 | 5810 | 5810 | 5810 | 5810 | 365 |
| 239 | 20230821 | 150400 | 5165571850 | 5810 | 5810 | 5820 | 5800 | 2564 |
| 240 | 20230821 | 150300 | 5150675180 | 5810 | 5810 | 5810 | 5810 | 120 |
| 241 | 20230821 | 150200 | 5149977980 | 5810 | 5800 | 5810 | 5800 | 3281 |
| 242 | 20230821 | 150100 | 5130930340 | 5800 | 5810 | 5810 | 5800 | 431 |
| 243 | 20230821 | 150000 | 5128430530 | 5810 | 5810 | 5810 | 5810 | 51 |
| 244 | 20230821 | 145900 | 5128134220 | 5810 | 5810 | 5810 | 5800 | 1422 |
| 245 | 20230821 | 145800 | 5119884100 | 5810 | 5810 | 5810 | 5810 | 1663 |
| 246 | 20230821 | 145700 | 5110222070 | 5820 | 5810 | 5820 | 5810 | 2036 |
| 247 | 20230821 | 145600 | 5098392410 | 5810 | 5810 | 5810 | 5810 | 1 |
| 248 | 20230821 | 145500 | 5098386600 | 5800 | 5810 | 5810 | 5800 | 586 |
| 249 | 20230821 | 145400 | 5094982090 | 5810 | 5810 | 5810 | 5810 | 671 |
| 250 | 20230821 | 145300 | 5091083580 | 5810 | 5820 | 5820 | 5810 | 50 |
| 251 | 20230821 | 145200 | 5090792780 | 5810 | 5790 | 5810 | 5790 | 4669 |
| 252 | 20230821 | 145100 | 5063700820 | 5790 | 5800 | 5800 | 5790 | 5708 |
| 253 | 20230821 | 145000 | 5030651200 | 5790 | 5790 | 5800 | 5790 | 1144 |
| 254 | 20230821 | 144900 | 5024019040 | 5790 | 5800 | 5800 | 5790 | 553 |
| 255 | 20230821 | 144800 | 5020811740 | 5800 | 5800 | 5800 | 5790 | 1918 |
| 256 | 20230821 | 144700 | 5009704360 | 5800 | 5800 | 5800 | 5790 | 279 |
| 257 | 20230821 | 144600 | 5008086870 | 5800 | 5800 | 5800 | 5790 | 1041 |
| 258 | 20230821 | 144500 | 5002059070 | 5800 | 5810 | 5810 | 5800 | 1077 |
| 259 | 20230821 | 144400 | 4995812460 | 5810 | 5810 | 5810 | 5810 | 10 |
| 260 | 20230821 | 144300 | 4995754360 | 5810 | 5810 | 5810 | 5800 | 138 |
| 261 | 20230821 | 144200 | 4994952780 | 5810 | 5800 | 5820 | 5800 | 1738 |
| 262 | 20230821 | 144100 | 4984859420 | 5800 | 5800 | 5800 | 5800 | 1251 |
| 263 | 20230821 | 144000 | 4977603620 | 5800 | 5800 | 5800 | 5790 | 1310 |
| 264 | 20230821 | 143900 | 4970005630 | 5810 | 5810 | 5810 | 5800 | 2838 |
| 265 | 20230821 | 143800 | 4953542180 | 5810 | 5810 | 5810 | 5800 | 17733 |
| 266 | 20230821 | 143700 | 4850675720 | 5820 | 5820 | 5820 | 5810 | 2741 |
| 267 | 20230821 | 143600 | 4834750470 | 5820 | 5830 | 5830 | 5810 | 3839 |
| 268 | 20230821 | 143500 | 4812437470 | 5830 | 5820 | 5830 | 5820 | 37 |
| 269 | 20230821 | 143400 | 4812222100 | 5820 | 5820 | 5830 | 5820 | 1763 |
| 270 | 20230821 | 143300 | 4801961430 | 5820 | 5820 | 5820 | 5810 | 2489 |
| 271 | 20230821 | 143200 | 4787492550 | 5820 | 5820 | 5820 | 5810 | 368 |
| 272 | 20230821 | 143100 | 4785352970 | 5820 | 5810 | 5820 | 5810 | 287 |
| 273 | 20230821 | 143000 | 4783683500 | 5810 | 5820 | 5820 | 5810 | 572 |
| 274 | 20230821 | 142900 | 4780355800 | 5830 | 5830 | 5830 | 5830 | 3 |
| 275 | 20230821 | 142800 | 4780338310 | 5810 | 5820 | 5830 | 5810 | 537 |
| 276 | 20230821 | 142700 | 4777212700 | 5810 | 5820 | 5820 | 5810 | 283 |
| 277 | 20230821 | 142600 | 4775567510 | 5820 | 5820 | 5820 | 5820 | 1756 |
| 278 | 20230821 | 142500 | 4765347590 | 5820 | 5810 | 5820 | 5810 | 394 |
| 279 | 20230821 | 142400 | 4763056130 | 5830 | 5820 | 5830 | 5810 | 273 |
| 280 | 20230821 | 142300 | 4761468650 | 5820 | 5810 | 5830 | 5810 | 923 |
| 281 | 20230821 | 142200 | 4756105770 | 5820 | 5820 | 5830 | 5820 | 93 |
| 282 | 20230821 | 142100 | 4755564440 | 5830 | 5820 | 5830 | 5820 | 1469 |
| 283 | 20230821 | 142000 | 4747014850 | 5820 | 5810 | 5820 | 5810 | 259 |
| 284 | 20230821 | 141900 | 4745509280 | 5810 | 5820 | 5820 | 5810 | 1018 |
| 285 | 20230821 | 141800 | 4739585110 | 5810 | 5820 | 5820 | 5810 | 4377 |
| 286 | 20230821 | 141700 | 4714154440 | 5810 | 5810 | 5810 | 5810 | 300 |
| 287 | 20230821 | 141600 | 4712411440 | 5810 | 5810 | 5810 | 5810 | 210 |
| 288 | 20230821 | 141500 | 4711191340 | 5820 | 5820 | 5820 | 5810 | 161 |
| 289 | 20230821 | 141400 | 4710255750 | 5820 | 5820 | 5820 | 5820 | 8 |
| 290 | 20230821 | 141300 | 4710209190 | 5820 | 5820 | 5820 | 5820 | 41 |
| 291 | 20230821 | 141200 | 4709970570 | 5820 | 5810 | 5820 | 5810 | 427 |
| 292 | 20230821 | 141100 | 4707488090 | 5820 | 5820 | 5830 | 5820 | 165 |
| 293 | 20230821 | 141000 | 4706527090 | 5810 | 5820 | 5820 | 5810 | 179 |
| 294 | 20230821 | 140900 | 4705487000 | 5810 | 5830 | 5830 | 5810 | 2274 |
| 295 | 20230821 | 140800 | 4692257070 | 5830 | 5840 | 5840 | 5830 | 260 |
| 296 | 20230821 | 140700 | 4690740270 | 5840 | 5840 | 5840 | 5820 | 940 |
| 297 | 20230821 | 140600 | 4685258380 | 5830 | 5830 | 5830 | 5830 | 1223 |
| 298 | 20230821 | 140500 | 4678128290 | 5830 | 5830 | 5830 | 5830 | 586 |
| 299 | 20230821 | 140400 | 4674711910 | 5830 | 5840 | 5840 | 5830 | 162 |
| 300 | 20230821 | 140300 | 4673767410 | 5830 | 5830 | 5830 | 5830 | 624 |
| 301 | 20230821 | 140200 | 4670129490 | 5830 | 5830 | 5830 | 5830 | 1250 |
| 302 | 20230821 | 140100 | 4662841990 | 5830 | 5830 | 5830 | 5830 | 2759 |
| 303 | 20230821 | 140000 | 4646757020 | 5820 | 5820 | 5830 | 5820 | 574 |
| 304 | 20230821 | 135900 | 4643416230 | 5820 | 5820 | 5820 | 5810 | 283 |
| 305 | 20230821 | 135800 | 4641769590 | 5820 | 5830 | 5830 | 5810 | 10304 |
| 306 | 20230821 | 135700 | 4581853260 | 5840 | 5840 | 5840 | 5840 | 50 |
| 307 | 20230821 | 135600 | 4581561260 | 5840 | 5840 | 5840 | 5840 | 3 |
| 308 | 20230821 | 135500 | 4581543740 | 5830 | 5830 | 5830 | 5820 | 884 |
| 309 | 20230821 | 135400 | 4576391230 | 5840 | 5820 | 5840 | 5820 | 2036 |
| 310 | 20230821 | 135300 | 4564520910 | 5820 | 5830 | 5830 | 5820 | 2597 |
| 311 | 20230821 | 135200 | 4549381420 | 5830 | 5830 | 5830 | 5830 | 10 |
| 312 | 20230821 | 135100 | 4549323120 | 5820 | 5830 | 5830 | 5820 | 2459 |
| 313 | 20230821 | 135000 | 4535002610 | 5830 | 5840 | 5840 | 5830 | 60 |
| 314 | 20230821 | 134900 | 4534652790 | 5840 | 5830 | 5840 | 5820 | 355 |
| 315 | 20230821 | 134800 | 4532585150 | 5830 | 5830 | 5840 | 5830 | 141 |
| 316 | 20230821 | 134700 | 4531762120 | 5830 | 5830 | 5830 | 5830 | 1119 |
| 317 | 20230821 | 134600 | 4525238350 | 5830 | 5830 | 5830 | 5830 | 93 |
| 318 | 20230821 | 134500 | 4524696160 | 5830 | 5830 | 5840 | 5830 | 111 |
| 319 | 20230821 | 134400 | 4524049020 | 5830 | 5840 | 5840 | 5830 | 614 |
| 320 | 20230821 | 134300 | 4520466350 | 5840 | 5830 | 5840 | 5830 | 351 |
| 321 | 20230821 | 134200 | 4518416520 | 5830 | 5850 | 5850 | 5830 | 3445 |
| 322 | 20230821 | 134100 | 4498299170 | 5850 | 5850 | 5850 | 5850 | 77 |
| 323 | 20230821 | 134000 | 4497848720 | 5850 | 5850 | 5850 | 5850 | 79 |
| 324 | 20230821 | 133900 | 4497386570 | 5840 | 5840 | 5840 | 5840 | 9 |
| 325 | 20230821 | 133800 | 4497334010 | 5840 | 5850 | 5850 | 5840 | 316 |
| 326 | 20230821 | 133700 | 4495488470 | 5840 | 5840 | 5850 | 5840 | 586 |
| 327 | 20230821 | 133600 | 4492060430 | 5850 | 5850 | 5850 | 5850 | 304 |
| 328 | 20230821 | 133500 | 4490282030 | 5850 | 5840 | 5850 | 5840 | 1260 |
| 329 | 20230821 | 133400 | 4482911460 | 5840 | 5840 | 5840 | 5840 | 200 |
| 330 | 20230821 | 133300 | 4481743460 | 5840 | 5830 | 5840 | 5830 | 1011 |
| 331 | 20230821 | 133200 | 4475845330 | 5820 | 5830 | 5840 | 5820 | 1965 |
| 332 | 20230821 | 133100 | 4464376530 | 5820 | 5820 | 5820 | 5820 | 40 |
| 333 | 20230821 | 133000 | 4464143730 | 5820 | 5830 | 5840 | 5820 | 644 |
| 334 | 20230821 | 132900 | 4460389330 | 5830 | 5830 | 5830 | 5830 | 991 |
| 335 | 20230821 | 132800 | 4454611800 | 5830 | 5830 | 5830 | 5820 | 96 |
| 336 | 20230821 | 132700 | 4454052850 | 5830 | 5830 | 5830 | 5830 | 15 |
| 337 | 20230821 | 132600 | 4453965400 | 5820 | 5830 | 5830 | 5820 | 253 |
| 338 | 20230821 | 132500 | 4452491760 | 5830 | 5830 | 5830 | 5830 | 1363 |
| 339 | 20230821 | 132400 | 4444545470 | 5830 | 5830 | 5830 | 5830 | 400 |
| 340 | 20230821 | 132300 | 4442213470 | 5820 | 5830 | 5830 | 5820 | 1485 |
| 341 | 20230821 | 132200 | 4433556020 | 5830 | 5840 | 5840 | 5830 | 2883 |
| 342 | 20230821 | 132100 | 4416734590 | 5860 | 5860 | 5860 | 5860 | 159 |
| 343 | 20230821 | 132000 | 4415802850 | 5860 | 5860 | 5860 | 5860 | 61 |
| 344 | 20230821 | 131900 | 4415445390 | 5840 | 5840 | 5840 | 5840 | 2 |
| 345 | 20230821 | 131800 | 4415433710 | 5830 | 5830 | 5830 | 5830 | 85 |
| 346 | 20230821 | 131700 | 4414938160 | 5840 | 5840 | 5840 | 5840 | 126 |
| 347 | 20230821 | 131600 | 4414202320 | 5860 | 5840 | 5860 | 5830 | 3200 |
| 348 | 20230821 | 131500 | 4395538520 | 5840 | 5850 | 5850 | 5840 | 482 |
| 349 | 20230821 | 131400 | 4392719900 | 5830 | 5850 | 5850 | 5830 | 301 |
| 350 | 20230821 | 131300 | 4390965050 | 5840 | 5850 | 5850 | 5830 | 3782 |
| 351 | 20230821 | 131200 | 4368846730 | 5840 | 5840 | 5840 | 5840 | 402 |
| 352 | 20230821 | 131100 | 4366499050 | 5840 | 5850 | 5850 | 5840 | 172 |
| 353 | 20230821 | 131000 | 4365494150 | 5850 | 5850 | 5850 | 5840 | 1294 |
| 354 | 20230821 | 130900 | 4357927180 | 5840 | 5840 | 5840 | 5840 | 44 |
| 355 | 20230821 | 130800 | 4357670220 | 5840 | 5840 | 5850 | 5830 | 211 |
| 356 | 20230821 | 130700 | 4356438570 | 5840 | 5840 | 5850 | 5840 | 1863 |
| 357 | 20230821 | 130600 | 4345548540 | 5850 | 5850 | 5850 | 5830 | 252 |
| 358 | 20230821 | 130500 | 4344078480 | 5850 | 5840 | 5850 | 5830 | 805 |
| 359 | 20230821 | 130400 | 4339377950 | 5840 | 5850 | 5850 | 5840 | 596 |
| 360 | 20230821 | 130300 | 4335897040 | 5850 | 5850 | 5850 | 5850 | 53 |
| 361 | 20230821 | 130200 | 4335586990 | 5850 | 5850 | 5850 | 5840 | 3200 |
| 362 | 20230821 | 130100 | 4316871420 | 5860 | 5860 | 5860 | 5860 | 2236 |
| 363 | 20230821 | 130000 | 4303768460 | 5870 | 5870 | 5870 | 5870 | 332 |
| 364 | 20230821 | 125900 | 4301819620 | 5860 | 5860 | 5860 | 5860 | 1905 |
| 365 | 20230821 | 125800 | 4290656320 | 5850 | 5840 | 5850 | 5840 | 1041 |
| 366 | 20230821 | 125700 | 4284576300 | 5840 | 5830 | 5840 | 5830 | 466 |
| 367 | 20230821 | 125600 | 4281854870 | 5830 | 5850 | 5850 | 5830 | 507 |
| 368 | 20230821 | 125500 | 4278898930 | 5850 | 5840 | 5850 | 5840 | 987 |
| 369 | 20230821 | 125400 | 4273128440 | 5830 | 5830 | 5830 | 5830 | 593 |
| 370 | 20230821 | 125300 | 4269671250 | 5840 | 5840 | 5840 | 5840 | 221 |
| 371 | 20230821 | 125200 | 4268380610 | 5830 | 5840 | 5840 | 5830 | 11 |
| 372 | 20230821 | 125100 | 4268316470 | 5830 | 5840 | 5840 | 5830 | 1408 |
| 373 | 20230821 | 125000 | 4260107730 | 5840 | 5860 | 5860 | 5840 | 4957 |
| 374 | 20230821 | 124900 | 4231105860 | 5870 | 5860 | 5870 | 5860 | 2146 |
| 375 | 20230821 | 124800 | 4218529790 | 5850 | 5850 | 5850 | 5840 | 2803 |
| 376 | 20230821 | 124700 | 4202132350 | 5850 | 5860 | 5860 | 5850 | 1172 |
| 377 | 20230821 | 124600 | 4195265850 | 5850 | 5850 | 5850 | 5850 | 2327 |
| 378 | 20230821 | 124500 | 4181652900 | 5850 | 5840 | 5850 | 5840 | 350 |
| 379 | 20230821 | 124400 | 4179608100 | 5840 | 5840 | 5840 | 5840 | 208 |
| 380 | 20230821 | 124300 | 4178393380 | 5830 | 5840 | 5840 | 5830 | 352 |
| 381 | 20230821 | 124200 | 4176338700 | 5830 | 5820 | 5830 | 5820 | 2420 |
| 382 | 20230821 | 124100 | 4162237200 | 5820 | 5820 | 5820 | 5820 | 1011 |
| 383 | 20230821 | 124000 | 4156353180 | 5820 | 5820 | 5820 | 5820 | 14 |
| 384 | 20230821 | 123900 | 4156271700 | 5820 | 5820 | 5820 | 5820 | 4408 |
| 385 | 20230821 | 123800 | 4130617140 | 5820 | 5830 | 5830 | 5820 | 716 |
| 386 | 20230821 | 123700 | 4126449410 | 5830 | 5830 | 5830 | 5830 | 202 |
| 387 | 20230821 | 123600 | 4125271750 | 5830 | 5830 | 5830 | 5830 | 1293 |
| 388 | 20230821 | 123500 | 4117733560 | 5830 | 5830 | 5830 | 5830 | 108 |
| 389 | 20230821 | 123400 | 4117103920 | 5830 | 5820 | 5840 | 5820 | 1269 |
| 390 | 20230821 | 123300 | 4109699370 | 5820 | 5830 | 5830 | 5820 | 53 |
| 391 | 20230821 | 123200 | 4109390900 | 5830 | 5830 | 5830 | 5820 | 62 |
| 392 | 20230821 | 123100 | 4109029550 | 5820 | 5830 | 5830 | 5820 | 345 |
| 393 | 20230821 | 123000 | 4107018210 | 5820 | 5820 | 5820 | 5820 | 30 |
| 394 | 20230821 | 122900 | 4106843610 | 5830 | 5840 | 5840 | 5820 | 1008 |
| 395 | 20230821 | 122800 | 4100961100 | 5830 | 5830 | 5830 | 5830 | 252 |
| 396 | 20230821 | 122700 | 4099491940 | 5830 | 5830 | 5830 | 5820 | 1565 |
| 397 | 20230821 | 122600 | 4090368000 | 5820 | 5820 | 5820 | 5820 | 799 |
| 398 | 20230821 | 122500 | 4085717820 | 5820 | 5820 | 5820 | 5810 | 661 |
| 399 | 20230821 | 122400 | 4081874240 | 5820 | 5820 | 5820 | 5810 | 361 |
| 400 | 20230821 | 122300 | 4079773860 | 5820 | 5820 | 5820 | 5820 | 177 |
| 401 | 20230821 | 122200 | 4078743720 | 5820 | 5820 | 5820 | 5820 | 336 |
| 402 | 20230821 | 122100 | 4076788200 | 5810 | 5810 | 5830 | 5810 | 631 |
| 403 | 20230821 | 122000 | 4073122050 | 5810 | 5810 | 5810 | 5810 | 1878 |
| 404 | 20230821 | 121900 | 4062210870 | 5810 | 5820 | 5830 | 5810 | 1582 |
| 405 | 20230821 | 121800 | 4053010310 | 5820 | 5820 | 5820 | 5810 | 270 |
| 406 | 20230821 | 121700 | 4051441370 | 5820 | 5820 | 5820 | 5820 | 5 |
| 407 | 20230821 | 121600 | 4051412270 | 5800 | 5830 | 5830 | 5800 | 14401 |
| 408 | 20230821 | 121500 | 3967563270 | 5830 | 5840 | 5840 | 5830 | 425 |
| 409 | 20230821 | 121400 | 3965084330 | 5830 | 5840 | 5840 | 5830 | 184 |
| 410 | 20230821 | 121300 | 3964011510 | 5840 | 5840 | 5840 | 5840 | 220 |
| 411 | 20230821 | 121200 | 3962726710 | 5830 | 5850 | 5850 | 5830 | 397 |
| 412 | 20230821 | 121100 | 3960407850 | 5840 | 5840 | 5840 | 5840 | 58 |
| 413 | 20230821 | 121000 | 3960069130 | 5830 | 5850 | 5850 | 5830 | 101 |
| 414 | 20230821 | 120900 | 3959480280 | 5840 | 5840 | 5840 | 5840 | 71 |
| 415 | 20230821 | 120800 | 3959065640 | 5840 | 5840 | 5850 | 5840 | 1346 |
| 416 | 20230821 | 120700 | 3951204940 | 5840 | 5850 | 5850 | 5840 | 2990 |
| 417 | 20230821 | 120600 | 3933737710 | 5850 | 5850 | 5850 | 5850 | 278 |
| 418 | 20230821 | 120500 | 3932111410 | 5850 | 5860 | 5860 | 5850 | 628 |
| 419 | 20230821 | 120400 | 3928432590 | 5850 | 5850 | 5860 | 5850 | 698 |
| 420 | 20230821 | 120300 | 3924349280 | 5850 | 5850 | 5850 | 5840 | 120 |
| 421 | 20230821 | 120200 | 3923647450 | 5850 | 5850 | 5850 | 5850 | 93 |
| 422 | 20230821 | 120100 | 3923103400 | 5850 | 5840 | 5850 | 5840 | 1687 |
| 423 | 20230821 | 120000 | 3913250880 | 5850 | 5850 | 5850 | 5850 | 542 |
| 424 | 20230821 | 115900 | 3910080180 | 5850 | 5830 | 5850 | 5830 | 1525 |
| 425 | 20230821 | 115800 | 3901167530 | 5830 | 5830 | 5830 | 5830 | 59 |
| 426 | 20230821 | 115700 | 3900823560 | 5830 | 5830 | 5830 | 5830 | 2272 |
| 427 | 20230821 | 115600 | 3887577800 | 5820 | 5830 | 5830 | 5820 | 1064 |
| 428 | 20230821 | 115500 | 3881377450 | 5830 | 5850 | 5850 | 5830 | 46 |
| 429 | 20230821 | 115400 | 3881108830 | 5840 | 5840 | 5850 | 5840 | 525 |
| 430 | 20230821 | 115300 | 3878042800 | 5840 | 5830 | 5840 | 5830 | 783 |
| 431 | 20230821 | 115200 | 3873470310 | 5830 | 5830 | 5830 | 5830 | 1554 |
| 432 | 20230821 | 115100 | 3864410490 | 5830 | 5830 | 5830 | 5820 | 431 |
| 433 | 20230821 | 115000 | 3861899980 | 5830 | 5810 | 5830 | 5810 | 1153 |
| 434 | 20230821 | 114900 | 3855194070 | 5810 | 5820 | 5820 | 5810 | 216 |
| 435 | 20230821 | 114800 | 3853939060 | 5820 | 5810 | 5820 | 5810 | 488 |
| 436 | 20230821 | 114700 | 3851101210 | 5810 | 5820 | 5820 | 5810 | 557 |
| 437 | 20230821 | 114600 | 3847860440 | 5820 | 5820 | 5820 | 5820 | 312 |
| 438 | 20230821 | 114500 | 3846044600 | 5810 | 5810 | 5810 | 5810 | 2001 |
| 439 | 20230821 | 114400 | 3834418790 | 5820 | 5830 | 5830 | 5810 | 875 |
| 440 | 20230821 | 114300 | 3829333790 | 5830 | 5820 | 5830 | 5820 | 432 |
| 441 | 20230821 | 114200 | 3826817550 | 5820 | 5840 | 5840 | 5810 | 5581 |
| 442 | 20230821 | 114100 | 3794319510 | 5850 | 5830 | 5850 | 5830 | 259 |
| 443 | 20230821 | 114000 | 3792809470 | 5830 | 5830 | 5850 | 5830 | 3059 |
| 444 | 20230821 | 113900 | 3774974500 | 5840 | 5840 | 5840 | 5840 | 1322 |
| 445 | 20230821 | 113800 | 3767254020 | 5850 | 5860 | 5860 | 5850 | 3064 |
| 446 | 20230821 | 113700 | 3749306610 | 5860 | 5840 | 5860 | 5840 | 2322 |
| 447 | 20230821 | 113600 | 3735735750 | 5830 | 5830 | 5840 | 5830 | 958 |
| 448 | 20230821 | 113500 | 3730148210 | 5830 | 5830 | 5830 | 5830 | 1483 |
| 449 | 20230821 | 113400 | 3721502320 | 5830 | 5830 | 5830 | 5830 | 1109 |
| 450 | 20230821 | 113300 | 3715036850 | 5830 | 5830 | 5840 | 5830 | 192 |
| 451 | 20230821 | 113200 | 3713917160 | 5830 | 5830 | 5830 | 5830 | 413 |
| 452 | 20230821 | 113100 | 3711509370 | 5830 | 5820 | 5840 | 5820 | 2164 |
| 453 | 20230821 | 113000 | 3698896450 | 5830 | 5830 | 5840 | 5830 | 1486 |
| 454 | 20230821 | 112900 | 3690232960 | 5830 | 5840 | 5840 | 5830 | 427 |
| 455 | 20230821 | 112800 | 3687742300 | 5840 | 5830 | 5840 | 5830 | 754 |
| 456 | 20230821 | 112700 | 3683339940 | 5830 | 5830 | 5830 | 5830 | 688 |
| 457 | 20230821 | 112600 | 3679328900 | 5830 | 5830 | 5830 | 5820 | 4928 |
| 458 | 20230821 | 112500 | 3650601660 | 5830 | 5840 | 5850 | 5830 | 70 |
| 459 | 20230821 | 112400 | 3650192890 | 5830 | 5850 | 5850 | 5830 | 21 |
| 460 | 20230821 | 112300 | 3650070440 | 5850 | 5840 | 5850 | 5830 | 1083 |
| 461 | 20230821 | 112200 | 3643747400 | 5830 | 5870 | 5870 | 5830 | 4340 |
| 462 | 20230821 | 112100 | 3618382060 | 5870 | 5860 | 5870 | 5840 | 2042 |
| 463 | 20230821 | 112000 | 3606428540 | 5870 | 5870 | 5870 | 5850 | 1043 |
| 464 | 20230821 | 111900 | 3600318260 | 5860 | 5860 | 5860 | 5850 | 956 |
| 465 | 20230821 | 111800 | 3594719230 | 5860 | 5850 | 5870 | 5850 | 1058 |
| 466 | 20230821 | 111700 | 3588522160 | 5850 | 5860 | 5860 | 5850 | 3152 |
| 467 | 20230821 | 111600 | 3570058160 | 5860 | 5860 | 5860 | 5860 | 0 |
| 468 | 20230821 | 111500 | 3570058160 | 5860 | 5860 | 5860 | 5860 | 502 |
| 469 | 20230821 | 111400 | 3567116440 | 5860 | 5850 | 5860 | 5850 | 1332 |
| 470 | 20230821 | 111300 | 3559320920 | 5850 | 5860 | 5860 | 5850 | 1952 |
| 471 | 20230821 | 111200 | 3547896060 | 5860 | 5860 | 5860 | 5850 | 847 |
| 472 | 20230821 | 111100 | 3542939780 | 5860 | 5870 | 5870 | 5860 | 46 |
| 473 | 20230821 | 111000 | 3542670210 | 5870 | 5870 | 5870 | 5870 | 395 |
| 474 | 20230821 | 110900 | 3540351560 | 5870 | 5850 | 5870 | 5850 | 254 |
| 475 | 20230821 | 110800 | 3538862820 | 5850 | 5850 | 5850 | 5850 | 1511 |
| 476 | 20230821 | 110700 | 3530023470 | 5870 | 5880 | 5880 | 5850 | 3604 |
| 477 | 20230821 | 110600 | 3508909560 | 5880 | 5850 | 5880 | 5850 | 939 |
| 478 | 20230821 | 110500 | 3503397990 | 5850 | 5880 | 5880 | 5850 | 489 |
| 479 | 20230821 | 110400 | 3500531270 | 5880 | 5870 | 5880 | 5870 | 424 |
| 480 | 20230821 | 110300 | 3498042350 | 5860 | 5860 | 5860 | 5850 | 1838 |
| 481 | 20230821 | 110200 | 3487286650 | 5860 | 5840 | 5860 | 5840 | 135 |
| 482 | 20230821 | 110100 | 3486496030 | 5840 | 5870 | 5870 | 5840 | 4795 |
| 483 | 20230821 | 110000 | 3458463340 | 5870 | 5870 | 5870 | 5870 | 34 |
| 484 | 20230821 | 105900 | 3458263760 | 5870 | 5870 | 5870 | 5860 | 817 |
| 485 | 20230821 | 105800 | 3453468480 | 5870 | 5870 | 5870 | 5860 | 347 |
| 486 | 20230821 | 105700 | 3451432290 | 5870 | 5850 | 5870 | 5850 | 2252 |
| 487 | 20230821 | 105600 | 3438235070 | 5850 | 5860 | 5860 | 5850 | 4035 |
| 488 | 20230821 | 105500 | 3414629000 | 5860 | 5860 | 5860 | 5850 | 4239 |
| 489 | 20230821 | 105400 | 3389788960 | 5860 | 5890 | 5890 | 5860 | 4229 |
| 490 | 20230821 | 105300 | 3364948970 | 5890 | 5890 | 5890 | 5890 | 4913 |
| 491 | 20230821 | 105200 | 3336011400 | 5900 | 5900 | 5900 | 5900 | 643 |
| 492 | 20230821 | 105100 | 3332217700 | 5900 | 5900 | 5910 | 5890 | 598 |
| 493 | 20230821 | 105000 | 3328694490 | 5900 | 5890 | 5910 | 5890 | 455 |
| 494 | 20230821 | 104900 | 3326013140 | 5890 | 5900 | 5900 | 5890 | 2358 |
| 495 | 20230821 | 104800 | 3312103940 | 5910 | 5900 | 5910 | 5900 | 1167 |
| 496 | 20230821 | 104700 | 3305217640 | 5900 | 5900 | 5900 | 5900 | 127 |
| 497 | 20230821 | 104600 | 3304468340 | 5900 | 5900 | 5900 | 5900 | 2016 |
| 498 | 20230821 | 104500 | 3292573940 | 5900 | 5900 | 5900 | 5890 | 1318 |
| 499 | 20230821 | 104400 | 3284800580 | 5900 | 5890 | 5900 | 5890 | 108 |
| 500 | 20230821 | 104300 | 3284164370 | 5890 | 5890 | 5900 | 5890 | 2128 |
| 501 | 20230821 | 104200 | 3271612410 | 5890 | 5880 | 5890 | 5870 | 876 |
| 502 | 20230821 | 104100 | 3266462540 | 5880 | 5890 | 5900 | 5870 | 748 |
| 503 | 20230821 | 104000 | 3262057330 | 5850 | 5860 | 5880 | 5850 | 889 |
| 504 | 20230821 | 103900 | 3256841820 | 5860 | 5870 | 5890 | 5860 | 4573 |
| 505 | 20230821 | 103800 | 3230017240 | 5870 | 5870 | 5890 | 5860 | 1576 |
| 506 | 20230821 | 103700 | 3220766160 | 5870 | 5880 | 5890 | 5860 | 2597 |
| 507 | 20230821 | 103600 | 3205506630 | 5870 | 5900 | 5900 | 5870 | 10379 |
| 508 | 20230821 | 103500 | 3144494110 | 5900 | 5900 | 5910 | 5890 | 370 |
| 509 | 20230821 | 103400 | 3142313440 | 5890 | 5910 | 5910 | 5890 | 2553 |
| 510 | 20230821 | 103300 | 3127244650 | 5920 | 5920 | 5920 | 5910 | 40 |
| 511 | 20230821 | 103200 | 3127008230 | 5890 | 5920 | 5920 | 5890 | 6233 |
| 512 | 20230821 | 103100 | 3090217040 | 5930 | 5940 | 5940 | 5920 | 860 |
| 513 | 20230821 | 103000 | 3085122890 | 5940 | 5930 | 5940 | 5930 | 1738 |
| 514 | 20230821 | 102900 | 3074809880 | 5940 | 5950 | 5950 | 5930 | 1727 |
| 515 | 20230821 | 102800 | 3064555300 | 5960 | 5950 | 5960 | 5930 | 4256 |
| 516 | 20230821 | 102700 | 3039253940 | 5950 | 5950 | 5950 | 5940 | 1602 |
| 517 | 20230821 | 102600 | 3029722500 | 5950 | 5970 | 5970 | 5950 | 1754 |
| 518 | 20230821 | 102500 | 3019278100 | 5960 | 5960 | 5970 | 5940 | 4281 |
| 519 | 20230821 | 102400 | 2993749600 | 5960 | 5960 | 5970 | 5940 | 2299 |
| 520 | 20230821 | 102300 | 2980049960 | 5950 | 5960 | 5960 | 5930 | 1092 |
| 521 | 20230821 | 102200 | 2973559050 | 5930 | 5960 | 5990 | 5930 | 2299 |
| 522 | 20230821 | 102100 | 2959856340 | 5970 | 5990 | 6010 | 5970 | 3153 |
| 523 | 20230821 | 102000 | 2940965730 | 6010 | 5960 | 6010 | 5940 | 8215 |
| 524 | 20230821 | 101900 | 2891786440 | 5960 | 5970 | 5990 | 5950 | 4855 |
| 525 | 20230821 | 101800 | 2862813990 | 5990 | 5910 | 6000 | 5910 | 18093 |
| 526 | 20230821 | 101700 | 2755240250 | 5910 | 5900 | 5910 | 5900 | 806 |
| 527 | 20230821 | 101600 | 2750478870 | 5910 | 5900 | 5910 | 5870 | 12801 |
| 528 | 20230821 | 101500 | 2675108270 | 5890 | 5890 | 5900 | 5890 | 913 |
| 529 | 20230821 | 101400 | 2669730690 | 5900 | 5890 | 5900 | 5890 | 265 |
| 530 | 20230821 | 101300 | 2668169830 | 5880 | 5870 | 5880 | 5870 | 682 |
| 531 | 20230821 | 101200 | 2664161200 | 5870 | 5870 | 5880 | 5870 | 935 |
| 532 | 20230821 | 101100 | 2658671620 | 5860 | 5900 | 5900 | 5860 | 1870 |
| 533 | 20230821 | 101000 | 2647694050 | 5900 | 5900 | 5910 | 5880 | 7796 |
| 534 | 20230821 | 100900 | 2601745910 | 5920 | 5940 | 5940 | 5910 | 4640 |
| 535 | 20230821 | 100800 | 2574266610 | 5940 | 5940 | 5940 | 5930 | 1236 |
| 536 | 20230821 | 100700 | 2566931470 | 5940 | 5920 | 5940 | 5920 | 2876 |
| 537 | 20230821 | 100600 | 2549879430 | 5920 | 5920 | 5920 | 5910 | 2318 |
| 538 | 20230821 | 100500 | 2536156880 | 5910 | 5890 | 5940 | 5890 | 3745 |
| 539 | 20230821 | 100400 | 2513979290 | 5900 | 5890 | 5900 | 5870 | 5281 |
| 540 | 20230821 | 100300 | 2482903200 | 5890 | 5880 | 5900 | 5870 | 4463 |
| 541 | 20230821 | 100200 | 2456653010 | 5880 | 5850 | 5890 | 5850 | 2577 |
| 542 | 20230821 | 100100 | 2441509900 | 5870 | 5860 | 5890 | 5850 | 4599 |
| 543 | 20230821 | 100000 | 2414535550 | 5870 | 5870 | 5880 | 5860 | 2863 |
| 544 | 20230821 | 095900 | 2397743400 | 5870 | 5860 | 5870 | 5850 | 1846 |
| 545 | 20230821 | 095800 | 2386925950 | 5850 | 5860 | 5860 | 5850 | 739 |
| 546 | 20230821 | 095700 | 2382595710 | 5850 | 5860 | 5860 | 5850 | 689 |
| 547 | 20230821 | 095600 | 2378559940 | 5850 | 5850 | 5850 | 5840 | 1271 |
| 548 | 20230821 | 095500 | 2371125500 | 5850 | 5860 | 5860 | 5840 | 998 |
| 549 | 20230821 | 095400 | 2365290620 | 5850 | 5850 | 5860 | 5840 | 3470 |
| 550 | 20230821 | 095300 | 2344973550 | 5850 | 5850 | 5860 | 5850 | 14413 |
| 551 | 20230821 | 095200 | 2260651940 | 5860 | 5810 | 5860 | 5810 | 9238 |
| 552 | 20230821 | 095100 | 2206726190 | 5810 | 5800 | 5810 | 5800 | 2255 |
| 553 | 20230821 | 095000 | 2193644940 | 5800 | 5810 | 5820 | 5800 | 2076 |
| 554 | 20230821 | 094900 | 2181586010 | 5820 | 5790 | 5820 | 5790 | 2298 |
| 555 | 20230821 | 094800 | 2168234410 | 5790 | 5790 | 5790 | 5780 | 1965 |
| 556 | 20230821 | 094700 | 2156865080 | 5780 | 5790 | 5790 | 5780 | 941 |
| 557 | 20230821 | 094600 | 2151418890 | 5780 | 5780 | 5780 | 5780 | 742 |
| 558 | 20230821 | 094500 | 2147130130 | 5780 | 5780 | 5780 | 5780 | 1827 |
| 559 | 20230821 | 094400 | 2136570070 | 5780 | 5780 | 5790 | 5780 | 4506 |
| 560 | 20230821 | 094300 | 2110525360 | 5780 | 5780 | 5790 | 5770 | 4114 |
| 561 | 20230821 | 094200 | 2086746060 | 5780 | 5780 | 5780 | 5770 | 1104 |
| 562 | 20230821 | 094100 | 2080366770 | 5780 | 5800 | 5800 | 5780 | 11383 |
| 563 | 20230821 | 094000 | 2014555290 | 5790 | 5790 | 5800 | 5790 | 1228 |
| 564 | 20230821 | 093900 | 2007445070 | 5790 | 5800 | 5800 | 5780 | 6384 |
| 565 | 20230821 | 093800 | 1970483060 | 5800 | 5800 | 5810 | 5790 | 4035 |
| 566 | 20230821 | 093700 | 1947082440 | 5800 | 5800 | 5810 | 5800 | 1158 |
| 567 | 20230821 | 093600 | 1940365410 | 5800 | 5820 | 5820 | 5800 | 2068 |
| 568 | 20230821 | 093500 | 1928351330 | 5820 | 5810 | 5830 | 5810 | 2491 |
| 569 | 20230821 | 093400 | 1913877920 | 5820 | 5820 | 5830 | 5820 | 1295 |
| 570 | 20230821 | 093300 | 1906339500 | 5830 | 5820 | 5830 | 5810 | 350 |
| 571 | 20230821 | 093200 | 1904304010 | 5830 | 5800 | 5830 | 5800 | 2348 |
| 572 | 20230821 | 093100 | 1890646070 | 5820 | 5810 | 5820 | 5800 | 1835 |
| 573 | 20230821 | 093000 | 1879992030 | 5810 | 5820 | 5820 | 5800 | 3125 |
| 574 | 20230821 | 092900 | 1861820680 | 5820 | 5810 | 5830 | 5810 | 589 |
| 575 | 20230821 | 092800 | 1858393730 | 5810 | 5810 | 5830 | 5810 | 2973 |
| 576 | 20230821 | 092700 | 1841108190 | 5790 | 5810 | 5820 | 5790 | 8153 |
| 577 | 20230821 | 092600 | 1793778230 | 5820 | 5810 | 5820 | 5810 | 162 |
| 578 | 20230821 | 092500 | 1792835840 | 5800 | 5790 | 5800 | 5780 | 2660 |
| 579 | 20230821 | 092400 | 1777437470 | 5790 | 5780 | 5800 | 5780 | 839 |
| 580 | 20230821 | 092300 | 1772578570 | 5770 | 5820 | 5820 | 5760 | 24819 |
| 581 | 20230821 | 092200 | 1629181770 | 5820 | 5810 | 5820 | 5810 | 563 |
| 582 | 20230821 | 092100 | 1625905870 | 5810 | 5800 | 5830 | 5780 | 6334 |
| 583 | 20230821 | 092000 | 1589154140 | 5800 | 5790 | 5800 | 5770 | 3530 |
| 584 | 20230821 | 091900 | 1568753510 | 5790 | 5780 | 5800 | 5770 | 4019 |
| 585 | 20230821 | 091800 | 1545522790 | 5780 | 5800 | 5800 | 5760 | 11313 |
| 586 | 20230821 | 091700 | 1480185810 | 5800 | 5800 | 5810 | 5790 | 2000 |
| 587 | 20230821 | 091600 | 1468591300 | 5800 | 5800 | 5800 | 5760 | 14222 |
| 588 | 20230821 | 091500 | 1386443550 | 5780 | 5820 | 5830 | 5780 | 8473 |
| 589 | 20230821 | 091400 | 1337346810 | 5810 | 5830 | 5830 | 5800 | 5980 |
| 590 | 20230821 | 091300 | 1302573760 | 5830 | 5820 | 5830 | 5800 | 2382 |
| 591 | 20230821 | 091200 | 1288716110 | 5820 | 5800 | 5820 | 5780 | 9046 |
| 592 | 20230821 | 091100 | 1236326920 | 5800 | 5790 | 5820 | 5770 | 8405 |
| 593 | 20230821 | 091000 | 1187693700 | 5820 | 5820 | 5830 | 5780 | 17496 |
| 594 | 20230821 | 090900 | 1086137140 | 5820 | 5830 | 5830 | 5810 | 7174 |
| 595 | 20230821 | 090800 | 1044389620 | 5830 | 5860 | 5860 | 5810 | 16231 |
| 596 | 20230821 | 090700 | 949675540 | 5850 | 5860 | 5890 | 5850 | 9362 |
| 597 | 20230821 | 090600 | 894774880 | 5850 | 5860 | 5880 | 5830 | 5393 |
| 598 | 20230821 | 090500 | 863223480 | 5840 | 5900 | 5900 | 5820 | 19248 |
| 599 | 20230821 | 090400 | 750594560 | 5900 | 5800 | 5970 | 5760 | 12463 |
| 600 | 20230821 | 090300 | 677674170 | 5790 | 6050 | 6060 | 5750 | 35193 |
| 601 | 20230821 | 090200 | 467621280 | 6030 | 6020 | 6050 | 6020 | 11232 |
| 602 | 20230821 | 090100 | 399870410 | 6020 | 6080 | 6100 | 6010 | 13134 |
| 603 | 20230821 | 090000 | 320403810 | 6080 | 6200 | 6200 | 6000 | 47826 |