29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 3 | 20230821 | 183800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230821 | 183700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230821 | 183600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230821 | 183500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230821 | 183400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230821 | 183300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230821 | 183200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230821 | 183100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230821 | 183000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230821 | 182900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230821 | 182800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230821 | 182700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230821 | 182600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230821 | 182500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230821 | 182400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230821 | 182300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230821 | 182200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230821 | 182100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230821 | 182000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230821 | 181900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230821 | 181800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230821 | 181700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230821 | 181600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230821 | 181500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230821 | 181400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230821 | 181300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230821 | 181200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230821 | 181100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230821 | 181000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230821 | 180900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 33 | 20230821 | 180800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230821 | 180700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230821 | 180600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230821 | 180500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230821 | 180400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230821 | 180300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230821 | 180200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230821 | 180100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230821 | 180000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230821 | 175900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230821 | 175800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230821 | 175700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230821 | 175600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230821 | 175500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230821 | 175400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230821 | 175300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230821 | 175200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230821 | 175100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230821 | 175000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230821 | 174900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230821 | 174800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230821 | 174700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230821 | 174600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230821 | 174500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230821 | 174400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230821 | 174300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230821 | 174200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230821 | 174100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230821 | 174000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230821 | 173900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 63 | 20230821 | 173800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230821 | 173700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230821 | 173600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230821 | 173500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230821 | 173400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230821 | 173300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230821 | 173200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230821 | 173100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230821 | 173000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230821 | 172900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230821 | 172800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230821 | 172700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230821 | 172600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230821 | 172500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230821 | 172400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230821 | 172300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230821 | 172200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230821 | 172100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230821 | 172000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230821 | 171900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230821 | 171800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230821 | 171700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230821 | 171600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230821 | 171500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230821 | 171400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230821 | 171300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230821 | 171200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230821 | 171100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230821 | 171000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230821 | 170900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 93 | 20230821 | 170800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230821 | 170700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230821 | 170600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230821 | 170500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230821 | 170400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230821 | 170300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230821 | 170200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230821 | 170100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230821 | 170000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230821 | 165900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230821 | 165800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230821 | 165700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230821 | 165600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230821 | 165500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230821 | 165400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230821 | 165300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230821 | 165200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230821 | 165100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230821 | 165000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230821 | 164900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230821 | 164800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230821 | 164700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230821 | 164600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230821 | 164500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230821 | 164400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230821 | 164300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230821 | 164200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230821 | 164100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230821 | 164000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230821 | 163900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 123 | 20230821 | 163800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230821 | 163700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230821 | 163600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230821 | 163500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230821 | 163400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230821 | 163300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230821 | 163200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230821 | 163100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230821 | 163000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230821 | 162900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230821 | 162800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230821 | 162700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230821 | 162600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230821 | 162500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230821 | 162400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230821 | 162300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230821 | 162200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230821 | 162100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230821 | 162000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230821 | 161900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230821 | 161800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230821 | 161700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230821 | 161600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230821 | 161500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230821 | 161400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230821 | 161300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230821 | 161200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230821 | 161100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230821 | 161000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230821 | 160900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 153 | 20230821 | 160800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230821 | 160700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230821 | 160600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230821 | 160500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230821 | 160400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230821 | 160300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230821 | 160200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230821 | 160100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230821 | 160000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230821 | 155900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230821 | 155800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230821 | 155700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230821 | 155600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230821 | 155500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230821 | 155400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230821 | 155300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230821 | 155200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230821 | 155100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230821 | 155000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230821 | 154900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230821 | 154800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230821 | 154700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230821 | 154600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230821 | 154500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230821 | 154400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230821 | 154300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230821 | 154200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230821 | 154100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230821 | 154000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230821 | 153900 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 183 | 20230821 | 153800 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230821 | 153700 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230821 | 153600 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230821 | 153500 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230821 | 153400 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230821 | 153300 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230821 | 153200 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230821 | 153100 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230821 | 153000 | 3095258920 | 4450 | 4450 | 4450 | 4450 | 8005 |
| 192 | 20230821 | 152900 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20230821 | 152800 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20230821 | 152700 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20230821 | 152600 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20230821 | 152500 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20230821 | 152400 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20230821 | 152300 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20230821 | 152200 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20230821 | 152100 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20230821 | 152000 | 3059636670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20230821 | 151900 | 3059636670 | 4460 | 4445 | 4460 | 4440 | 256 |
| 203 | 20230821 | 151800 | 3058498740 | 4445 | 4465 | 4465 | 4445 | 390 |
| 204 | 20230821 | 151700 | 3056758370 | 4465 | 4460 | 4470 | 4460 | 1749 |
| 205 | 20230821 | 151600 | 3048945240 | 4460 | 4440 | 4460 | 4435 | 3900 |
| 206 | 20230821 | 151500 | 3031606850 | 4440 | 4435 | 4440 | 4435 | 102 |
| 207 | 20230821 | 151400 | 3031153980 | 4435 | 4440 | 4440 | 4435 | 589 |
| 208 | 20230821 | 151300 | 3028538825 | 4440 | 4440 | 4440 | 4440 | 554 |
| 209 | 20230821 | 151200 | 3026079065 | 4445 | 4445 | 4445 | 4445 | 58 |
| 210 | 20230821 | 151100 | 3025821255 | 4440 | 4445 | 4445 | 4440 | 191 |
| 211 | 20230821 | 151000 | 3024972265 | 4445 | 4445 | 4445 | 4440 | 14 |
| 212 | 20230821 | 150900 | 3024910050 | 4445 | 4445 | 4445 | 4445 | 1 |
| 213 | 20230821 | 150800 | 3024905605 | 4440 | 4440 | 4440 | 4440 | 29 |
| 214 | 20230821 | 150700 | 3024776845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20230821 | 150600 | 3024776845 | 4440 | 4440 | 4440 | 4440 | 1135 |
| 216 | 20230821 | 150500 | 3019737445 | 4440 | 4450 | 4450 | 4440 | 852 |
| 217 | 20230821 | 150400 | 3015954535 | 4435 | 4445 | 4445 | 4435 | 5000 |
| 218 | 20230821 | 150300 | 2993759975 | 4445 | 4450 | 4450 | 4445 | 1002 |
| 219 | 20230821 | 150200 | 2989305055 | 4455 | 4445 | 4455 | 4445 | 252 |
| 220 | 20230821 | 150100 | 2988184405 | 4445 | 4445 | 4445 | 4445 | 954 |
| 221 | 20230821 | 150000 | 2983943875 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230821 | 145900 | 2983943875 | 4450 | 4450 | 4450 | 4450 | 308 |
| 223 | 20230821 | 145800 | 2982573275 | 4460 | 4440 | 4460 | 4440 | 1900 |
| 224 | 20230821 | 145700 | 2974133295 | 4440 | 4440 | 4440 | 4440 | 3129 |
| 225 | 20230821 | 145600 | 2960240535 | 4440 | 4440 | 4440 | 4440 | 53 |
| 226 | 20230821 | 145500 | 2960005215 | 4430 | 4430 | 4430 | 4430 | 280 |
| 227 | 20230821 | 145400 | 2958764815 | 4430 | 4430 | 4430 | 4430 | 1200 |
| 228 | 20230821 | 145300 | 2953448815 | 4430 | 4435 | 4435 | 4430 | 1303 |
| 229 | 20230821 | 145200 | 2947673670 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20230821 | 145100 | 2947673670 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20230821 | 145000 | 2947673670 | 4440 | 4440 | 4440 | 4440 | 20 |
| 232 | 20230821 | 144900 | 2947584870 | 4420 | 4440 | 4440 | 4420 | 2 |
| 233 | 20230821 | 144800 | 2947576010 | 4420 | 4420 | 4420 | 4420 | 158 |
| 234 | 20230821 | 144700 | 2946877650 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230821 | 144600 | 2946877650 | 4450 | 4450 | 4450 | 4450 | 1 |
| 236 | 20230821 | 144500 | 2946873200 | 4450 | 4445 | 4450 | 4445 | 200 |
| 237 | 20230821 | 144400 | 2945984140 | 4410 | 4410 | 4410 | 4410 | 0 |
| 238 | 20230821 | 144300 | 2945984140 | 4410 | 4445 | 4450 | 4410 | 12164 |
| 239 | 20230821 | 144200 | 2892162550 | 4445 | 4445 | 4445 | 4445 | 150 |
| 240 | 20230821 | 144100 | 2891495800 | 4450 | 4450 | 4450 | 4450 | 64 |
| 241 | 20230821 | 144000 | 2891211000 | 4450 | 4450 | 4450 | 4445 | 5396 |
| 242 | 20230821 | 143900 | 2867200750 | 4450 | 4450 | 4450 | 4450 | 11 |
| 243 | 20230821 | 143800 | 2867151800 | 4455 | 4455 | 4460 | 4455 | 772 |
| 244 | 20230821 | 143700 | 2863712535 | 4460 | 4455 | 4460 | 4455 | 1098 |
| 245 | 20230821 | 143600 | 2858820805 | 4460 | 4460 | 4460 | 4455 | 12 |
| 246 | 20230821 | 143500 | 2858767335 | 4455 | 4460 | 4460 | 4455 | 433 |
| 247 | 20230821 | 143400 | 2856836655 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20230821 | 143300 | 2856836655 | 4460 | 4450 | 4460 | 4450 | 22 |
| 249 | 20230821 | 143200 | 2856738745 | 4450 | 4455 | 4455 | 4450 | 1001 |
| 250 | 20230821 | 143100 | 2852279445 | 4460 | 4460 | 4460 | 4460 | 507 |
| 251 | 20230821 | 143000 | 2850018225 | 4455 | 4455 | 4455 | 4455 | 1 |
| 252 | 20230821 | 142900 | 2850013770 | 4455 | 4455 | 4455 | 4455 | 158 |
| 253 | 20230821 | 142800 | 2849309880 | 4450 | 4460 | 4460 | 4450 | 1810 |
| 254 | 20230821 | 142700 | 2841255360 | 4465 | 4465 | 4465 | 4455 | 2647 |
| 255 | 20230821 | 142600 | 2829456375 | 4465 | 4465 | 4465 | 4460 | 512 |
| 256 | 20230821 | 142500 | 2827172795 | 4465 | 4465 | 4465 | 4460 | 1002 |
| 257 | 20230821 | 142400 | 2822703865 | 4460 | 4470 | 4470 | 4460 | 1882 |
| 258 | 20230821 | 142300 | 2814310125 | 4465 | 4470 | 4475 | 4465 | 640 |
| 259 | 20230821 | 142200 | 2811452130 | 4475 | 4470 | 4475 | 4470 | 301 |
| 260 | 20230821 | 142100 | 2810106655 | 4475 | 4475 | 4475 | 4470 | 4 |
| 261 | 20230821 | 142000 | 2810088765 | 4470 | 4470 | 4470 | 4470 | 620 |
| 262 | 20230821 | 141900 | 2807317365 | 4470 | 4470 | 4470 | 4470 | 5 |
| 263 | 20230821 | 141800 | 2807295015 | 4470 | 4470 | 4470 | 4470 | 328 |
| 264 | 20230821 | 141700 | 2805828855 | 4475 | 4470 | 4475 | 4470 | 51 |
| 265 | 20230821 | 141600 | 2805600880 | 4475 | 4475 | 4475 | 4475 | 101 |
| 266 | 20230821 | 141500 | 2805148905 | 4475 | 4475 | 4475 | 4475 | 2101 |
| 267 | 20230821 | 141400 | 2795746930 | 4470 | 4465 | 4470 | 4460 | 1141 |
| 268 | 20230821 | 141300 | 2790648255 | 4475 | 4470 | 4475 | 4470 | 378 |
| 269 | 20230821 | 141200 | 2788958140 | 4475 | 4475 | 4475 | 4475 | 14 |
| 270 | 20230821 | 141100 | 2788895490 | 4475 | 4465 | 4475 | 4465 | 2026 |
| 271 | 20230821 | 141000 | 2779849140 | 4475 | 4470 | 4475 | 4470 | 2743 |
| 272 | 20230821 | 140900 | 2767587920 | 4470 | 4470 | 4470 | 4470 | 5 |
| 273 | 20230821 | 140800 | 2767565570 | 4470 | 4470 | 4470 | 4470 | 5 |
| 274 | 20230821 | 140700 | 2767543220 | 4470 | 4465 | 4470 | 4465 | 5 |
| 275 | 20230821 | 140600 | 2767520880 | 4470 | 4470 | 4470 | 4470 | 50 |
| 276 | 20230821 | 140500 | 2767297380 | 4470 | 4465 | 4470 | 4465 | 220 |
| 277 | 20230821 | 140400 | 2766315075 | 4465 | 4465 | 4465 | 4465 | 1 |
| 278 | 20230821 | 140300 | 2766310610 | 4460 | 4460 | 4460 | 4460 | 2430 |
| 279 | 20230821 | 140200 | 2755472810 | 4460 | 4460 | 4460 | 4460 | 21 |
| 280 | 20230821 | 140100 | 2755379150 | 4460 | 4455 | 4460 | 4450 | 1934 |
| 281 | 20230821 | 140000 | 2746765675 | 4455 | 4455 | 4455 | 4455 | 21 |
| 282 | 20230821 | 135900 | 2746672120 | 4445 | 4455 | 4455 | 4445 | 428 |
| 283 | 20230821 | 135800 | 2744769555 | 4455 | 4455 | 4455 | 4450 | 14 |
| 284 | 20230821 | 135700 | 2744707210 | 4455 | 4455 | 4455 | 4455 | 708 |
| 285 | 20230821 | 135600 | 2741553070 | 4455 | 4450 | 4455 | 4450 | 487 |
| 286 | 20230821 | 135500 | 2739385760 | 4455 | 4455 | 4455 | 4455 | 65 |
| 287 | 20230821 | 135400 | 2739096185 | 4460 | 4460 | 4460 | 4460 | 7 |
| 288 | 20230821 | 135300 | 2739064965 | 4460 | 4460 | 4460 | 4460 | 9 |
| 289 | 20230821 | 135200 | 2739024825 | 4455 | 4455 | 4455 | 4455 | 249 |
| 290 | 20230821 | 135100 | 2737915530 | 4455 | 4455 | 4455 | 4455 | 85 |
| 291 | 20230821 | 135000 | 2737536855 | 4455 | 4455 | 4455 | 4450 | 687 |
| 292 | 20230821 | 134900 | 2734479225 | 4455 | 4455 | 4455 | 4455 | 8 |
| 293 | 20230821 | 134800 | 2734443585 | 4455 | 4455 | 4455 | 4455 | 8 |
| 294 | 20230821 | 134700 | 2734407945 | 4455 | 4455 | 4455 | 4455 | 868 |
| 295 | 20230821 | 134600 | 2730541005 | 4455 | 4450 | 4455 | 4450 | 13 |
| 296 | 20230821 | 134500 | 2730483145 | 4455 | 4455 | 4455 | 4455 | 300 |
| 297 | 20230821 | 134400 | 2729146645 | 4460 | 4460 | 4460 | 4460 | 9 |
| 298 | 20230821 | 134300 | 2729106505 | 4460 | 4455 | 4460 | 4450 | 2900 |
| 299 | 20230821 | 134200 | 2716192010 | 4455 | 4455 | 4455 | 4455 | 228 |
| 300 | 20230821 | 134100 | 2715176270 | 4455 | 4455 | 4455 | 4455 | 77 |
| 301 | 20230821 | 134000 | 2714833235 | 4455 | 4455 | 4455 | 4450 | 709 |
| 302 | 20230821 | 133900 | 2711675635 | 4455 | 4450 | 4455 | 4450 | 266 |
| 303 | 20230821 | 133800 | 2710491300 | 4450 | 4455 | 4455 | 4450 | 476 |
| 304 | 20230821 | 133700 | 2708372690 | 4455 | 4440 | 4455 | 4435 | 1225 |
| 305 | 20230821 | 133600 | 2702929540 | 4445 | 4440 | 4445 | 4440 | 1843 |
| 306 | 20230821 | 133500 | 2694746245 | 4435 | 4435 | 4435 | 4435 | 50 |
| 307 | 20230821 | 133400 | 2694524495 | 4435 | 4435 | 4435 | 4435 | 0 |
| 308 | 20230821 | 133300 | 2694524495 | 4435 | 4435 | 4435 | 4435 | 30 |
| 309 | 20230821 | 133200 | 2694391445 | 4435 | 4440 | 4440 | 4435 | 528 |
| 310 | 20230821 | 133100 | 2692049725 | 4440 | 4440 | 4440 | 4440 | 1887 |
| 311 | 20230821 | 133000 | 2683671445 | 4440 | 4440 | 4440 | 4440 | 0 |
| 312 | 20230821 | 132900 | 2683671445 | 4440 | 4440 | 4440 | 4440 | 0 |
| 313 | 20230821 | 132800 | 2683671445 | 4440 | 4440 | 4440 | 4440 | 1 |
| 314 | 20230821 | 132700 | 2683667005 | 4435 | 4435 | 4435 | 4435 | 105 |
| 315 | 20230821 | 132600 | 2683201330 | 4440 | 4440 | 4440 | 4440 | 0 |
| 316 | 20230821 | 132500 | 2683201330 | 4440 | 4435 | 4440 | 4435 | 176 |
| 317 | 20230821 | 132400 | 2682420020 | 4435 | 4435 | 4435 | 4435 | 528 |
| 318 | 20230821 | 132300 | 2680078340 | 4435 | 4430 | 4435 | 4430 | 150 |
| 319 | 20230821 | 132200 | 2679413340 | 4430 | 4430 | 4430 | 4425 | 301 |
| 320 | 20230821 | 132100 | 2678080410 | 4430 | 4430 | 4430 | 4430 | 0 |
| 321 | 20230821 | 132000 | 2678080410 | 4430 | 4430 | 4430 | 4430 | 69 |
| 322 | 20230821 | 131900 | 2677774740 | 4435 | 4430 | 4435 | 4430 | 300 |
| 323 | 20230821 | 131800 | 2676445240 | 4430 | 4430 | 4430 | 4430 | 0 |
| 324 | 20230821 | 131700 | 2676445240 | 4430 | 4430 | 4430 | 4430 | 0 |
| 325 | 20230821 | 131600 | 2676445240 | 4430 | 4430 | 4430 | 4430 | 0 |
| 326 | 20230821 | 131500 | 2676445240 | 4430 | 4430 | 4430 | 4430 | 166 |
| 327 | 20230821 | 131400 | 2675709860 | 4430 | 4435 | 4435 | 4430 | 1663 |
| 328 | 20230821 | 131300 | 2668342710 | 4435 | 4435 | 4435 | 4435 | 288 |
| 329 | 20230821 | 131200 | 2667065430 | 4435 | 4435 | 4435 | 4435 | 4 |
| 330 | 20230821 | 131100 | 2667047690 | 4435 | 4435 | 4435 | 4435 | 201 |
| 331 | 20230821 | 131000 | 2666156255 | 4440 | 4430 | 4440 | 4430 | 474 |
| 332 | 20230821 | 130900 | 2664056420 | 4435 | 4430 | 4435 | 4430 | 622 |
| 333 | 20230821 | 130800 | 2661300950 | 4435 | 4440 | 4440 | 4435 | 848 |
| 334 | 20230821 | 130700 | 2657539510 | 4440 | 4440 | 4440 | 4440 | 30 |
| 335 | 20230821 | 130600 | 2657406310 | 4435 | 4435 | 4435 | 4435 | 129 |
| 336 | 20230821 | 130500 | 2656834195 | 4435 | 4435 | 4435 | 4435 | 278 |
| 337 | 20230821 | 130400 | 2655601265 | 4435 | 4435 | 4435 | 4435 | 0 |
| 338 | 20230821 | 130300 | 2655601265 | 4435 | 4435 | 4435 | 4435 | 2 |
| 339 | 20230821 | 130200 | 2655592395 | 4435 | 4435 | 4435 | 4435 | 975 |
| 340 | 20230821 | 130100 | 2651268270 | 4435 | 4435 | 4435 | 4430 | 1902 |
| 341 | 20230821 | 130000 | 2642835900 | 4430 | 4430 | 4435 | 4430 | 381 |
| 342 | 20230821 | 125900 | 2641148015 | 4430 | 4430 | 4430 | 4430 | 100 |
| 343 | 20230821 | 125800 | 2640705015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 344 | 20230821 | 125700 | 2640705015 | 4430 | 4425 | 4430 | 4420 | 150 |
| 345 | 20230821 | 125600 | 2640041760 | 4425 | 4420 | 4425 | 4420 | 6 |
| 346 | 20230821 | 125500 | 2640015235 | 4425 | 4425 | 4425 | 4425 | 2367 |
| 347 | 20230821 | 125400 | 2629541260 | 4425 | 4425 | 4425 | 4425 | 643 |
| 348 | 20230821 | 125300 | 2626695985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 349 | 20230821 | 125200 | 2626695985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 350 | 20230821 | 125100 | 2626695985 | 4425 | 4425 | 4425 | 4425 | 4 |
| 351 | 20230821 | 125000 | 2626678285 | 4425 | 4425 | 4425 | 4425 | 39 |
| 352 | 20230821 | 124900 | 2626505710 | 4425 | 4425 | 4425 | 4425 | 491 |
| 353 | 20230821 | 124800 | 2624333035 | 4425 | 4425 | 4425 | 4425 | 244 |
| 354 | 20230821 | 124700 | 2623253335 | 4420 | 4415 | 4420 | 4415 | 587 |
| 355 | 20230821 | 124600 | 2620659665 | 4405 | 4405 | 4405 | 4405 | 1818 |
| 356 | 20230821 | 124500 | 2612651375 | 4405 | 4405 | 4405 | 4405 | 20 |
| 357 | 20230821 | 124400 | 2612563275 | 4405 | 4405 | 4405 | 4405 | 0 |
| 358 | 20230821 | 124300 | 2612563275 | 4405 | 4400 | 4415 | 4400 | 946 |
| 359 | 20230821 | 124200 | 2608398135 | 4405 | 4410 | 4410 | 4405 | 2273 |
| 360 | 20230821 | 124100 | 2598385230 | 4410 | 4410 | 4410 | 4410 | 35 |
| 361 | 20230821 | 124000 | 2598230880 | 4420 | 4420 | 4420 | 4420 | 0 |
| 362 | 20230821 | 123900 | 2598230880 | 4420 | 4410 | 4420 | 4410 | 1236 |
| 363 | 20230821 | 123800 | 2592780110 | 4415 | 4415 | 4415 | 4415 | 350 |
| 364 | 20230821 | 123700 | 2591234860 | 4420 | 4420 | 4420 | 4420 | 0 |
| 365 | 20230821 | 123600 | 2591234860 | 4420 | 4415 | 4420 | 4410 | 97 |
| 366 | 20230821 | 123500 | 2590806925 | 4415 | 4415 | 4430 | 4415 | 2047 |
| 367 | 20230821 | 123400 | 2581769405 | 4415 | 4415 | 4430 | 4415 | 179 |
| 368 | 20230821 | 123300 | 2580979060 | 4430 | 4430 | 4430 | 4430 | 301 |
| 369 | 20230821 | 123200 | 2579645630 | 4420 | 4420 | 4420 | 4420 | 614 |
| 370 | 20230821 | 123100 | 2576931750 | 4435 | 4435 | 4435 | 4435 | 1 |
| 371 | 20230821 | 123000 | 2576927315 | 4415 | 4425 | 4425 | 4415 | 2668 |
| 372 | 20230821 | 122900 | 2565130460 | 4435 | 4435 | 4435 | 4435 | 9 |
| 373 | 20230821 | 122800 | 2565090545 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 374 | 20230821 | 122700 | 2560665545 | 4425 | 4425 | 4425 | 4425 | 210 |
| 375 | 20230821 | 122600 | 2559736295 | 4425 | 4425 | 4425 | 4425 | 3 |
| 376 | 20230821 | 122500 | 2559723020 | 4425 | 4425 | 4425 | 4425 | 19 |
| 377 | 20230821 | 122400 | 2559638945 | 4440 | 4440 | 4440 | 4440 | 40 |
| 378 | 20230821 | 122300 | 2559461345 | 4430 | 4440 | 4440 | 4430 | 350 |
| 379 | 20230821 | 122200 | 2557907845 | 4440 | 4440 | 4440 | 4440 | 2 |
| 380 | 20230821 | 122100 | 2557898965 | 4430 | 4430 | 4430 | 4430 | 377 |
| 381 | 20230821 | 122000 | 2556228855 | 4430 | 4430 | 4430 | 4430 | 148 |
| 382 | 20230821 | 121900 | 2555573215 | 4430 | 4430 | 4430 | 4430 | 0 |
| 383 | 20230821 | 121800 | 2555573215 | 4430 | 4430 | 4430 | 4430 | 20 |
| 384 | 20230821 | 121700 | 2555484615 | 4430 | 4430 | 4430 | 4430 | 200 |
| 385 | 20230821 | 121600 | 2554598615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 386 | 20230821 | 121500 | 2554598615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 387 | 20230821 | 121400 | 2554598615 | 4430 | 4430 | 4430 | 4430 | 738 |
| 388 | 20230821 | 121300 | 2551329275 | 4430 | 4430 | 4430 | 4430 | 3 |
| 389 | 20230821 | 121200 | 2551315985 | 4440 | 4440 | 4440 | 4440 | 1 |
| 390 | 20230821 | 121100 | 2551311545 | 4435 | 4425 | 4435 | 4425 | 533 |
| 391 | 20230821 | 121000 | 2548952690 | 4430 | 4430 | 4430 | 4430 | 148 |
| 392 | 20230821 | 120900 | 2548297050 | 4430 | 4430 | 4430 | 4430 | 552 |
| 393 | 20230821 | 120800 | 2545851690 | 4430 | 4430 | 4430 | 4430 | 30 |
| 394 | 20230821 | 120700 | 2545718790 | 4430 | 4430 | 4430 | 4430 | 1402 |
| 395 | 20230821 | 120600 | 2539507930 | 4430 | 4430 | 4430 | 4430 | 92 |
| 396 | 20230821 | 120500 | 2539100370 | 4435 | 4430 | 4435 | 4430 | 563 |
| 397 | 20230821 | 120400 | 2536606265 | 4430 | 4430 | 4430 | 4430 | 0 |
| 398 | 20230821 | 120300 | 2536606265 | 4430 | 4430 | 4430 | 4430 | 244 |
| 399 | 20230821 | 120200 | 2535525345 | 4435 | 4435 | 4435 | 4435 | 1 |
| 400 | 20230821 | 120100 | 2535520910 | 4430 | 4435 | 4435 | 4430 | 231 |
| 401 | 20230821 | 120000 | 2534496430 | 4435 | 4435 | 4435 | 4430 | 309 |
| 402 | 20230821 | 115900 | 2533127515 | 4435 | 4440 | 4440 | 4435 | 474 |
| 403 | 20230821 | 115800 | 2531025300 | 4440 | 4440 | 4440 | 4440 | 5 |
| 404 | 20230821 | 115700 | 2531003100 | 4440 | 4440 | 4440 | 4440 | 1 |
| 405 | 20230821 | 115600 | 2530998660 | 4435 | 4440 | 4440 | 4435 | 126 |
| 406 | 20230821 | 115500 | 2530439845 | 4440 | 4435 | 4440 | 4435 | 20 |
| 407 | 20230821 | 115400 | 2530351130 | 4435 | 4440 | 4440 | 4435 | 3623 |
| 408 | 20230821 | 115300 | 2514275425 | 4445 | 4445 | 4450 | 4445 | 226 |
| 409 | 20230821 | 115200 | 2513270850 | 4450 | 4455 | 4455 | 4450 | 36 |
| 410 | 20230821 | 115100 | 2513110520 | 4460 | 4460 | 4460 | 4460 | 3 |
| 411 | 20230821 | 115000 | 2513097140 | 4450 | 4460 | 4460 | 4450 | 533 |
| 412 | 20230821 | 114900 | 2510724910 | 4460 | 4460 | 4460 | 4460 | 64 |
| 413 | 20230821 | 114800 | 2510439470 | 4465 | 4465 | 4465 | 4465 | 3 |
| 414 | 20230821 | 114700 | 2510426075 | 4465 | 4465 | 4465 | 4465 | 709 |
| 415 | 20230821 | 114600 | 2507260390 | 4465 | 4465 | 4465 | 4465 | 689 |
| 416 | 20230821 | 114500 | 2504184005 | 4465 | 4460 | 4465 | 4455 | 1308 |
| 417 | 20230821 | 114400 | 2498356030 | 4460 | 4460 | 4460 | 4460 | 144 |
| 418 | 20230821 | 114300 | 2497713790 | 4460 | 4460 | 4460 | 4460 | 572 |
| 419 | 20230821 | 114200 | 2495162670 | 4455 | 4455 | 4455 | 4455 | 161 |
| 420 | 20230821 | 114100 | 2494445415 | 4460 | 4460 | 4465 | 4460 | 1013 |
| 421 | 20230821 | 114000 | 2489923250 | 4465 | 4460 | 4465 | 4460 | 1524 |
| 422 | 20230821 | 113900 | 2483121320 | 4460 | 4455 | 4460 | 4455 | 959 |
| 423 | 20230821 | 113800 | 2478844530 | 4460 | 4460 | 4460 | 4460 | 199 |
| 424 | 20230821 | 113700 | 2477956990 | 4460 | 4460 | 4460 | 4460 | 401 |
| 425 | 20230821 | 113600 | 2476168530 | 4460 | 4460 | 4460 | 4460 | 56 |
| 426 | 20230821 | 113500 | 2475918770 | 4460 | 4460 | 4460 | 4460 | 4 |
| 427 | 20230821 | 113400 | 2475900930 | 4460 | 4455 | 4460 | 4455 | 1130 |
| 428 | 20230821 | 113300 | 2470862805 | 4455 | 4455 | 4455 | 4455 | 0 |
| 429 | 20230821 | 113200 | 2470862805 | 4455 | 4455 | 4455 | 4455 | 0 |
| 430 | 20230821 | 113100 | 2470862805 | 4455 | 4445 | 4455 | 4445 | 21 |
| 431 | 20230821 | 113000 | 2470769450 | 4445 | 4445 | 4445 | 4445 | 64 |
| 432 | 20230821 | 112900 | 2470484970 | 4445 | 4445 | 4445 | 4445 | 0 |
| 433 | 20230821 | 112800 | 2470484970 | 4445 | 4445 | 4445 | 4445 | 10 |
| 434 | 20230821 | 112700 | 2470440520 | 4445 | 4450 | 4450 | 4445 | 6 |
| 435 | 20230821 | 112600 | 2470413840 | 4455 | 4445 | 4455 | 4445 | 945 |
| 436 | 20230821 | 112500 | 2466204865 | 4455 | 4455 | 4455 | 4455 | 270 |
| 437 | 20230821 | 112400 | 2465002015 | 4455 | 4445 | 4455 | 4445 | 502 |
| 438 | 20230821 | 112300 | 2462770610 | 4435 | 4435 | 4435 | 4435 | 2590 |
| 439 | 20230821 | 112200 | 2451283960 | 4435 | 4435 | 4435 | 4435 | 14 |
| 440 | 20230821 | 112100 | 2451221870 | 4445 | 4455 | 4455 | 4445 | 1785 |
| 441 | 20230821 | 112000 | 2443280625 | 4455 | 4455 | 4455 | 4455 | 301 |
| 442 | 20230821 | 111900 | 2441939670 | 4460 | 4470 | 4470 | 4460 | 1716 |
| 443 | 20230821 | 111800 | 2434283385 | 4470 | 4465 | 4470 | 4465 | 177 |
| 444 | 20230821 | 111700 | 2433492740 | 4465 | 4465 | 4465 | 4465 | 500 |
| 445 | 20230821 | 111600 | 2431260240 | 4465 | 4475 | 4475 | 4465 | 2400 |
| 446 | 20230821 | 111500 | 2420542240 | 4475 | 4475 | 4475 | 4475 | 90 |
| 447 | 20230821 | 111400 | 2420139490 | 4475 | 4475 | 4475 | 4475 | 226 |
| 448 | 20230821 | 111300 | 2419128140 | 4475 | 4465 | 4475 | 4465 | 138 |
| 449 | 20230821 | 111200 | 2418510970 | 4465 | 4465 | 4465 | 4465 | 5 |
| 450 | 20230821 | 111100 | 2418488645 | 4465 | 4465 | 4465 | 4465 | 11 |
| 451 | 20230821 | 111000 | 2418439530 | 4460 | 4470 | 4470 | 4460 | 401 |
| 452 | 20230821 | 110900 | 2416649020 | 4470 | 4460 | 4470 | 4460 | 1756 |
| 453 | 20230821 | 110800 | 2408802775 | 4460 | 4460 | 4460 | 4460 | 1604 |
| 454 | 20230821 | 110700 | 2401648935 | 4465 | 4465 | 4465 | 4460 | 222 |
| 455 | 20230821 | 110600 | 2400658705 | 4470 | 4470 | 4470 | 4470 | 150 |
| 456 | 20230821 | 110500 | 2399988205 | 4460 | 4470 | 4470 | 4460 | 303 |
| 457 | 20230821 | 110400 | 2398633820 | 4470 | 4470 | 4470 | 4470 | 356 |
| 458 | 20230821 | 110300 | 2397042500 | 4470 | 4470 | 4470 | 4470 | 50 |
| 459 | 20230821 | 110200 | 2396819000 | 4470 | 4470 | 4470 | 4470 | 1301 |
| 460 | 20230821 | 110100 | 2391003530 | 4470 | 4470 | 4470 | 4470 | 2 |
| 461 | 20230821 | 110000 | 2390994590 | 4470 | 4455 | 4470 | 4450 | 967 |
| 462 | 20230821 | 105900 | 2386675245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 463 | 20230821 | 105800 | 2386675245 | 4455 | 4445 | 4455 | 4445 | 792 |
| 464 | 20230821 | 105700 | 2383153520 | 4430 | 4430 | 4430 | 4425 | 7119 |
| 465 | 20230821 | 105600 | 2351640695 | 4425 | 4430 | 4430 | 4425 | 2831 |
| 466 | 20230821 | 105500 | 2339099465 | 4445 | 4445 | 4445 | 4430 | 21 |
| 467 | 20230821 | 105400 | 2339006195 | 4430 | 4430 | 4430 | 4430 | 337 |
| 468 | 20230821 | 105300 | 2337513285 | 4425 | 4430 | 4430 | 4425 | 527 |
| 469 | 20230821 | 105200 | 2335178930 | 4430 | 4435 | 4435 | 4430 | 1832 |
| 470 | 20230821 | 105100 | 2327054070 | 4445 | 4440 | 4445 | 4440 | 202 |
| 471 | 20230821 | 105000 | 2326157185 | 4440 | 4435 | 4440 | 4435 | 1202 |
| 472 | 20230821 | 104900 | 2320820450 | 4440 | 4445 | 4445 | 4440 | 131 |
| 473 | 20230821 | 104800 | 2320238755 | 4445 | 4445 | 4445 | 4440 | 277 |
| 474 | 20230821 | 104700 | 2319008740 | 4440 | 4450 | 4450 | 4440 | 2616 |
| 475 | 20230821 | 104600 | 2307385230 | 4450 | 4460 | 4460 | 4450 | 2220 |
| 476 | 20230821 | 104500 | 2297495895 | 4465 | 4465 | 4470 | 4465 | 224 |
| 477 | 20230821 | 104400 | 2296494800 | 4470 | 4470 | 4470 | 4470 | 70 |
| 478 | 20230821 | 104300 | 2296181900 | 4475 | 4475 | 4475 | 4475 | 213 |
| 479 | 20230821 | 104200 | 2295228725 | 4475 | 4475 | 4475 | 4450 | 236 |
| 480 | 20230821 | 104100 | 2294175920 | 4475 | 4475 | 4475 | 4475 | 2141 |
| 481 | 20230821 | 104000 | 2284594945 | 4475 | 4470 | 4475 | 4470 | 3159 |
| 482 | 20230821 | 103900 | 2270473420 | 4470 | 4445 | 4470 | 4445 | 583 |
| 483 | 20230821 | 103800 | 2267868355 | 4465 | 4465 | 4465 | 4465 | 3 |
| 484 | 20230821 | 103700 | 2267854960 | 4465 | 4465 | 4465 | 4465 | 5 |
| 485 | 20230821 | 103600 | 2267832635 | 4460 | 4460 | 4460 | 4450 | 502 |
| 486 | 20230821 | 103500 | 2265598715 | 4445 | 4450 | 4450 | 4445 | 604 |
| 487 | 20230821 | 103400 | 2262910935 | 4465 | 4465 | 4465 | 4465 | 9 |
| 488 | 20230821 | 103300 | 2262870750 | 4455 | 4465 | 4465 | 4455 | 430 |
| 489 | 20230821 | 103200 | 2260953860 | 4460 | 4440 | 4460 | 4440 | 1091 |
| 490 | 20230821 | 103100 | 2256093355 | 4455 | 4440 | 4455 | 4440 | 4022 |
| 491 | 20230821 | 103000 | 2238235630 | 4440 | 4440 | 4440 | 4425 | 329 |
| 492 | 20230821 | 102900 | 2236775020 | 4440 | 4440 | 4440 | 4410 | 6425 |
| 493 | 20230821 | 102800 | 2208390795 | 4440 | 4460 | 4460 | 4430 | 3710 |
| 494 | 20230821 | 102700 | 2191925320 | 4450 | 4460 | 4460 | 4450 | 1101 |
| 495 | 20230821 | 102600 | 2187022860 | 4470 | 4450 | 4470 | 4445 | 6318 |
| 496 | 20230821 | 102500 | 2158917310 | 4450 | 4460 | 4470 | 4450 | 1820 |
| 497 | 20230821 | 102400 | 2150808375 | 4460 | 4470 | 4470 | 4460 | 308 |
| 498 | 20230821 | 102300 | 2149433625 | 4460 | 4465 | 4470 | 4450 | 15576 |
| 499 | 20230821 | 102200 | 2080044465 | 4465 | 4470 | 4475 | 4465 | 6857 |
| 500 | 20230821 | 102100 | 2049410955 | 4485 | 4485 | 4485 | 4485 | 350 |
| 501 | 20230821 | 102000 | 2047841205 | 4490 | 4485 | 4490 | 4485 | 32 |
| 502 | 20230821 | 101900 | 2047697625 | 4490 | 4490 | 4490 | 4490 | 0 |
| 503 | 20230821 | 101800 | 2047697625 | 4490 | 4480 | 4490 | 4475 | 2381 |
| 504 | 20230821 | 101700 | 2037035140 | 4470 | 4470 | 4470 | 4470 | 1514 |
| 505 | 20230821 | 101600 | 2030267560 | 4475 | 4480 | 4480 | 4475 | 217 |
| 506 | 20230821 | 101500 | 2029296400 | 4480 | 4480 | 4480 | 4480 | 5 |
| 507 | 20230821 | 101400 | 2029274000 | 4490 | 4490 | 4490 | 4490 | 4 |
| 508 | 20230821 | 101300 | 2029256040 | 4480 | 4480 | 4480 | 4480 | 530 |
| 509 | 20230821 | 101200 | 2026881640 | 4480 | 4480 | 4480 | 4480 | 37 |
| 510 | 20230821 | 101100 | 2026715880 | 4470 | 4480 | 4480 | 4470 | 1107 |
| 511 | 20230821 | 101000 | 2021763410 | 4480 | 4485 | 4490 | 4480 | 3166 |
| 512 | 20230821 | 100900 | 2007573600 | 4495 | 4490 | 4495 | 4485 | 9921 |
| 513 | 20230821 | 100800 | 1963077090 | 4490 | 4495 | 4495 | 4490 | 663 |
| 514 | 20230821 | 100700 | 1960100205 | 4490 | 4495 | 4495 | 4490 | 2913 |
| 515 | 20230821 | 100600 | 1947019115 | 4500 | 4500 | 4500 | 4495 | 1052 |
| 516 | 20230821 | 100500 | 1942286920 | 4500 | 4500 | 4500 | 4500 | 315 |
| 517 | 20230821 | 100400 | 1940869420 | 4495 | 4495 | 4505 | 4495 | 3853 |
| 518 | 20230821 | 100300 | 1923517590 | 4495 | 4495 | 4495 | 4495 | 439 |
| 519 | 20230821 | 100200 | 1921544285 | 4495 | 4500 | 4500 | 4495 | 620 |
| 520 | 20230821 | 100100 | 1918757135 | 4500 | 4505 | 4505 | 4500 | 2586 |
| 521 | 20230821 | 100000 | 1907114275 | 4505 | 4505 | 4510 | 4505 | 2254 |
| 522 | 20230821 | 095900 | 1896958855 | 4510 | 4515 | 4515 | 4505 | 3371 |
| 523 | 20230821 | 095800 | 1881748930 | 4515 | 4510 | 4515 | 4510 | 2724 |
| 524 | 20230821 | 095700 | 1869460365 | 4510 | 4510 | 4510 | 4505 | 20 |
| 525 | 20230821 | 095600 | 1869370190 | 4510 | 4510 | 4510 | 4500 | 1561 |
| 526 | 20230821 | 095500 | 1862330705 | 4510 | 4480 | 4510 | 4480 | 12984 |
| 527 | 20230821 | 095400 | 1803966905 | 4480 | 4480 | 4485 | 4475 | 3094 |
| 528 | 20230821 | 095300 | 1790105180 | 4480 | 4470 | 4480 | 4470 | 3745 |
| 529 | 20230821 | 095200 | 1773348450 | 4470 | 4470 | 4470 | 4465 | 699 |
| 530 | 20230821 | 095100 | 1770224545 | 4470 | 4470 | 4470 | 4460 | 382 |
| 531 | 20230821 | 095000 | 1768517255 | 4455 | 4460 | 4470 | 4455 | 2048 |
| 532 | 20230821 | 094900 | 1759382105 | 4460 | 4465 | 4470 | 4455 | 2949 |
| 533 | 20230821 | 094800 | 1746213220 | 4465 | 4465 | 4465 | 4455 | 671 |
| 534 | 20230821 | 094700 | 1743221585 | 4460 | 4455 | 4470 | 4450 | 4531 |
| 535 | 20230821 | 094600 | 1723047270 | 4465 | 4455 | 4465 | 4455 | 1274 |
| 536 | 20230821 | 094500 | 1717367120 | 4455 | 4470 | 4470 | 4455 | 1129 |
| 537 | 20230821 | 094400 | 1712331745 | 4455 | 4480 | 4480 | 4455 | 5295 |
| 538 | 20230821 | 094300 | 1688704935 | 4485 | 4475 | 4485 | 4460 | 5599 |
| 539 | 20230821 | 094200 | 1663676790 | 4485 | 4495 | 4500 | 4480 | 5728 |
| 540 | 20230821 | 094100 | 1637985335 | 4495 | 4485 | 4495 | 4485 | 312 |
| 541 | 20230821 | 094000 | 1636585600 | 4485 | 4515 | 4520 | 4485 | 4049 |
| 542 | 20230821 | 093900 | 1618335610 | 4500 | 4510 | 4520 | 4500 | 12112 |
| 543 | 20230821 | 093800 | 1563763010 | 4505 | 4520 | 4520 | 4505 | 2316 |
| 544 | 20230821 | 093700 | 1553323955 | 4515 | 4500 | 4530 | 4485 | 12900 |
| 545 | 20230821 | 093600 | 1495137590 | 4500 | 4485 | 4500 | 4480 | 23128 |
| 546 | 20230821 | 093500 | 1391270400 | 4485 | 4490 | 4495 | 4480 | 4775 |
| 547 | 20230821 | 093400 | 1369839890 | 4490 | 4510 | 4510 | 4490 | 14303 |
| 548 | 20230821 | 093300 | 1305532515 | 4510 | 4530 | 4530 | 4510 | 6381 |
| 549 | 20230821 | 093200 | 1276703225 | 4530 | 4500 | 4530 | 4500 | 11687 |
| 550 | 20230821 | 093100 | 1223881810 | 4500 | 4525 | 4525 | 4500 | 3847 |
| 551 | 20230821 | 093000 | 1206557300 | 4520 | 4515 | 4525 | 4510 | 6466 |
| 552 | 20230821 | 092900 | 1177336320 | 4515 | 4500 | 4520 | 4490 | 22234 |
| 553 | 20230821 | 092800 | 1077242670 | 4500 | 4490 | 4500 | 4485 | 9487 |
| 554 | 20230821 | 092700 | 1034582255 | 4490 | 4485 | 4490 | 4480 | 1478 |
| 555 | 20230821 | 092600 | 1027949600 | 4490 | 4485 | 4490 | 4485 | 1163 |
| 556 | 20230821 | 092500 | 1022733240 | 4465 | 4495 | 4495 | 4465 | 4816 |
| 557 | 20230821 | 092400 | 1001162060 | 4475 | 4470 | 4500 | 4465 | 29953 |
| 558 | 20230821 | 092300 | 867019720 | 4470 | 4450 | 4470 | 4450 | 8796 |
| 559 | 20230821 | 092200 | 827814610 | 4450 | 4435 | 4450 | 4435 | 13391 |
| 560 | 20230821 | 092100 | 768268860 | 4440 | 4435 | 4440 | 4420 | 2928 |
| 561 | 20230821 | 092000 | 755289560 | 4435 | 4420 | 4435 | 4415 | 2505 |
| 562 | 20230821 | 091900 | 744202330 | 4420 | 4420 | 4425 | 4420 | 1069 |
| 563 | 20230821 | 091800 | 739472325 | 4425 | 4410 | 4425 | 4410 | 3509 |
| 564 | 20230821 | 091700 | 723972065 | 4400 | 4400 | 4400 | 4385 | 1350 |
| 565 | 20230821 | 091600 | 718041310 | 4400 | 4410 | 4410 | 4390 | 2509 |
| 566 | 20230821 | 091500 | 707006695 | 4410 | 4400 | 4415 | 4390 | 3304 |
| 567 | 20230821 | 091400 | 692464475 | 4400 | 4415 | 4415 | 4400 | 1738 |
| 568 | 20230821 | 091300 | 684800325 | 4415 | 4415 | 4415 | 4415 | 898 |
| 569 | 20230821 | 091200 | 680835655 | 4415 | 4370 | 4415 | 4370 | 6905 |
| 570 | 20230821 | 091100 | 650570755 | 4370 | 4350 | 4370 | 4350 | 5336 |
| 571 | 20230821 | 091000 | 627259930 | 4355 | 4405 | 4430 | 4355 | 13576 |
| 572 | 20230821 | 090900 | 567784075 | 4410 | 4420 | 4430 | 4405 | 5643 |
| 573 | 20230821 | 090800 | 542860245 | 4420 | 4420 | 4420 | 4410 | 9438 |
| 574 | 20230821 | 090700 | 501149695 | 4420 | 4390 | 4420 | 4390 | 9056 |
| 575 | 20230821 | 090600 | 461276545 | 4380 | 4400 | 4400 | 4380 | 2770 |
| 576 | 20230821 | 090500 | 449107445 | 4390 | 4415 | 4415 | 4370 | 2517 |
| 577 | 20230821 | 090400 | 438084840 | 4410 | 4405 | 4430 | 4365 | 7147 |
| 578 | 20230821 | 090300 | 406652020 | 4430 | 4365 | 4450 | 4365 | 14149 |
| 579 | 20230821 | 090200 | 344363480 | 4365 | 4330 | 4390 | 4330 | 16176 |
| 580 | 20230821 | 090100 | 273920185 | 4325 | 4305 | 4325 | 4295 | 51557 |
| 581 | 20230821 | 090000 | 51711390 | 4305 | 4310 | 4320 | 4285 | 12012 |