30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 3 | 20230821 | 190200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230821 | 190100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230821 | 190000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230821 | 185900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230821 | 185800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230821 | 185700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230821 | 185600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230821 | 185500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230821 | 185400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230821 | 185300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230821 | 185200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230821 | 185100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230821 | 185000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230821 | 184900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230821 | 184800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230821 | 184700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230821 | 184600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230821 | 184500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230821 | 184400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230821 | 184300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230821 | 184200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230821 | 184100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230821 | 184000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230821 | 183900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230821 | 183800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230821 | 183700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230821 | 183600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230821 | 183500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230821 | 183400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230821 | 183300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 33 | 20230821 | 183200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230821 | 183100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230821 | 183000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230821 | 182900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230821 | 182800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230821 | 182700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230821 | 182600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230821 | 182500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230821 | 182400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230821 | 182300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230821 | 182200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230821 | 182100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230821 | 182000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230821 | 181900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230821 | 181800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230821 | 181700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230821 | 181600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230821 | 181500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230821 | 181400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230821 | 181300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230821 | 181200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230821 | 181100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230821 | 181000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230821 | 180900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230821 | 180800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230821 | 180700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230821 | 180600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230821 | 180500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230821 | 180400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230821 | 180300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 63 | 20230821 | 180200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230821 | 180100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230821 | 180000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230821 | 175900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230821 | 175800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230821 | 175700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230821 | 175600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230821 | 175500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230821 | 175400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230821 | 175300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230821 | 175200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230821 | 175100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230821 | 175000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230821 | 174900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230821 | 174800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230821 | 174700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230821 | 174600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230821 | 174500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230821 | 174400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230821 | 174300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230821 | 174200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230821 | 174100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230821 | 174000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230821 | 173900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230821 | 173800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230821 | 173700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230821 | 173600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230821 | 173500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230821 | 173400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230821 | 173300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 93 | 20230821 | 173200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230821 | 173100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230821 | 173000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230821 | 172900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230821 | 172800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230821 | 172700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230821 | 172600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230821 | 172500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230821 | 172400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230821 | 172300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230821 | 172200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230821 | 172100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230821 | 172000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230821 | 171900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230821 | 171800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230821 | 171700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230821 | 171600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230821 | 171500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230821 | 171400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230821 | 171300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230821 | 171200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230821 | 171100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230821 | 171000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230821 | 170900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230821 | 170800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230821 | 170700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230821 | 170600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230821 | 170500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230821 | 170400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230821 | 170300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 123 | 20230821 | 170200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230821 | 170100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230821 | 170000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230821 | 165900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230821 | 165800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230821 | 165700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230821 | 165600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230821 | 165500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230821 | 165400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230821 | 165300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230821 | 165200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230821 | 165100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230821 | 165000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230821 | 164900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230821 | 164800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230821 | 164700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230821 | 164600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230821 | 164500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230821 | 164400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230821 | 164300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230821 | 164200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230821 | 164100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230821 | 164000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230821 | 163900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230821 | 163800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230821 | 163700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230821 | 163600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230821 | 163500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230821 | 163400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230821 | 163300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 153 | 20230821 | 163200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230821 | 163100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230821 | 163000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230821 | 162900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230821 | 162800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230821 | 162700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230821 | 162600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230821 | 162500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230821 | 162400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230821 | 162300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230821 | 162200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230821 | 162100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230821 | 162000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230821 | 161900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230821 | 161800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230821 | 161700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230821 | 161600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230821 | 161500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230821 | 161400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230821 | 161300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230821 | 161200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230821 | 161100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230821 | 161000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230821 | 160900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230821 | 160800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230821 | 160700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230821 | 160600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230821 | 160500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230821 | 160400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230821 | 160300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 183 | 20230821 | 160200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230821 | 160100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230821 | 160000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230821 | 155900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230821 | 155800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230821 | 155700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230821 | 155600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230821 | 155500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230821 | 155400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230821 | 155300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230821 | 155200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230821 | 155100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230821 | 155000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230821 | 154900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230821 | 154800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230821 | 154700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230821 | 154600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230821 | 154500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230821 | 154400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230821 | 154300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230821 | 154200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230821 | 154100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230821 | 154000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230821 | 153900 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230821 | 153800 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230821 | 153700 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230821 | 153600 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230821 | 153500 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230821 | 153400 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230821 | 153300 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 213 | 20230821 | 153200 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230821 | 153100 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230821 | 153000 | 5254938950 | 4450 | 4450 | 4450 | 4450 | 62816 |
| 216 | 20230821 | 152900 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20230821 | 152800 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20230821 | 152700 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20230821 | 152600 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20230821 | 152500 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20230821 | 152400 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20230821 | 152300 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20230821 | 152200 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20230821 | 152100 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20230821 | 152000 | 4975407750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20230821 | 151900 | 4975407750 | 4435 | 4440 | 4445 | 4435 | 6251 |
| 227 | 20230821 | 151800 | 4947672720 | 4445 | 4440 | 4445 | 4435 | 1983 |
| 228 | 20230821 | 151700 | 4938871845 | 4440 | 4435 | 4440 | 4435 | 2836 |
| 229 | 20230821 | 151600 | 4926281740 | 4440 | 4440 | 4445 | 4435 | 6157 |
| 230 | 20230821 | 151500 | 4898954850 | 4440 | 4435 | 4445 | 4435 | 1210 |
| 231 | 20230821 | 151400 | 4893580200 | 4440 | 4430 | 4440 | 4430 | 1300 |
| 232 | 20230821 | 151300 | 4887813230 | 4435 | 4445 | 4450 | 4430 | 20336 |
| 233 | 20230821 | 151200 | 4797545730 | 4445 | 4440 | 4450 | 4440 | 1400 |
| 234 | 20230821 | 151100 | 4791319775 | 4445 | 4445 | 4450 | 4440 | 7991 |
| 235 | 20230821 | 151000 | 4755781160 | 4445 | 4440 | 4450 | 4440 | 2403 |
| 236 | 20230821 | 150900 | 4745097380 | 4440 | 4445 | 4445 | 4435 | 2243 |
| 237 | 20230821 | 150800 | 4735136645 | 4445 | 4440 | 4445 | 4435 | 3925 |
| 238 | 20230821 | 150700 | 4717709105 | 4440 | 4435 | 4440 | 4435 | 903 |
| 239 | 20230821 | 150600 | 4713700980 | 4440 | 4440 | 4440 | 4435 | 1415 |
| 240 | 20230821 | 150500 | 4707419460 | 4435 | 4440 | 4445 | 4435 | 9631 |
| 241 | 20230821 | 150400 | 4664656400 | 4440 | 4445 | 4450 | 4440 | 8715 |
| 242 | 20230821 | 150300 | 4625919300 | 4445 | 4445 | 4450 | 4445 | 829 |
| 243 | 20230821 | 150200 | 4622231640 | 4450 | 4445 | 4450 | 4445 | 945 |
| 244 | 20230821 | 150100 | 4618027310 | 4450 | 4445 | 4450 | 4445 | 1442 |
| 245 | 20230821 | 150000 | 4611614635 | 4450 | 4445 | 4450 | 4440 | 5361 |
| 246 | 20230821 | 145900 | 4587792070 | 4445 | 4440 | 4450 | 4440 | 1937 |
| 247 | 20230821 | 145800 | 4579178150 | 4445 | 4445 | 4445 | 4440 | 1981 |
| 248 | 20230821 | 145700 | 4570373650 | 4440 | 4445 | 4445 | 4440 | 1754 |
| 249 | 20230821 | 145600 | 4562581100 | 4445 | 4440 | 4445 | 4440 | 924 |
| 250 | 20230821 | 145500 | 4558475420 | 4445 | 4440 | 4445 | 4440 | 652 |
| 251 | 20230821 | 145400 | 4555577980 | 4445 | 4440 | 4450 | 4440 | 3539 |
| 252 | 20230821 | 145300 | 4539846605 | 4440 | 4445 | 4450 | 4440 | 1265 |
| 253 | 20230821 | 145200 | 4534221195 | 4450 | 4445 | 4450 | 4440 | 12515 |
| 254 | 20230821 | 145100 | 4478636915 | 4445 | 4455 | 4455 | 4445 | 8643 |
| 255 | 20230821 | 145000 | 4440168505 | 4450 | 4450 | 4455 | 4450 | 1085 |
| 256 | 20230821 | 144900 | 4435336085 | 4450 | 4445 | 4460 | 4445 | 4896 |
| 257 | 20230821 | 144800 | 4413519620 | 4450 | 4445 | 4450 | 4445 | 791 |
| 258 | 20230821 | 144700 | 4410000235 | 4450 | 4450 | 4450 | 4445 | 733 |
| 259 | 20230821 | 144600 | 4406739895 | 4450 | 4445 | 4450 | 4445 | 2628 |
| 260 | 20230821 | 144500 | 4395054345 | 4450 | 4455 | 4455 | 4450 | 2415 |
| 261 | 20230821 | 144400 | 4384304555 | 4450 | 4445 | 4455 | 4440 | 1783 |
| 262 | 20230821 | 144300 | 4376374160 | 4445 | 4440 | 4450 | 4440 | 3359 |
| 263 | 20230821 | 144200 | 4361432180 | 4445 | 4445 | 4450 | 4445 | 2486 |
| 264 | 20230821 | 144100 | 4350381830 | 4440 | 4440 | 4445 | 4440 | 695 |
| 265 | 20230821 | 144000 | 4347293335 | 4440 | 4450 | 4450 | 4440 | 2935 |
| 266 | 20230821 | 143900 | 4334247290 | 4445 | 4445 | 4445 | 4440 | 1985 |
| 267 | 20230821 | 143800 | 4325424550 | 4445 | 4445 | 4445 | 4440 | 351 |
| 268 | 20230821 | 143700 | 4323865065 | 4445 | 4445 | 4445 | 4440 | 1733 |
| 269 | 20230821 | 143600 | 4316167035 | 4440 | 4440 | 4445 | 4440 | 590 |
| 270 | 20230821 | 143500 | 4313546405 | 4440 | 4445 | 4445 | 4440 | 314 |
| 271 | 20230821 | 143400 | 4312151300 | 4440 | 4445 | 4450 | 4440 | 7195 |
| 272 | 20230821 | 143300 | 4280170215 | 4445 | 4450 | 4450 | 4445 | 307 |
| 273 | 20230821 | 143200 | 4278804565 | 4450 | 4455 | 4455 | 4450 | 12910 |
| 274 | 20230821 | 143100 | 4221354590 | 4450 | 4455 | 4455 | 4450 | 203 |
| 275 | 20230821 | 143000 | 4220451120 | 4455 | 4450 | 4455 | 4450 | 1729 |
| 276 | 20230821 | 142900 | 4212750140 | 4450 | 4450 | 4455 | 4450 | 648 |
| 277 | 20230821 | 142800 | 4209865525 | 4450 | 4450 | 4455 | 4450 | 415 |
| 278 | 20230821 | 142700 | 4208017080 | 4450 | 4450 | 4455 | 4450 | 317 |
| 279 | 20230821 | 142600 | 4206606320 | 4450 | 4455 | 4455 | 4450 | 603 |
| 280 | 20230821 | 142500 | 4203922530 | 4450 | 4450 | 4455 | 4450 | 2593 |
| 281 | 20230821 | 142400 | 4192382865 | 4450 | 4450 | 4455 | 4450 | 2154 |
| 282 | 20230821 | 142300 | 4182795160 | 4450 | 4450 | 4455 | 4450 | 986 |
| 283 | 20230821 | 142200 | 4178406640 | 4450 | 4450 | 4455 | 4450 | 949 |
| 284 | 20230821 | 142100 | 4174183445 | 4455 | 4455 | 4455 | 4450 | 2034 |
| 285 | 20230821 | 142000 | 4165131675 | 4450 | 4450 | 4455 | 4450 | 1225 |
| 286 | 20230821 | 141900 | 4159679605 | 4450 | 4455 | 4455 | 4450 | 318 |
| 287 | 20230821 | 141800 | 4158264295 | 4455 | 4455 | 4460 | 4455 | 3509 |
| 288 | 20230821 | 141700 | 4142631620 | 4460 | 4460 | 4460 | 4455 | 402 |
| 289 | 20230821 | 141600 | 4140839775 | 4460 | 4460 | 4460 | 4455 | 705 |
| 290 | 20230821 | 141500 | 4137698110 | 4460 | 4455 | 4460 | 4450 | 609 |
| 291 | 20230821 | 141400 | 4134983940 | 4455 | 4460 | 4460 | 4450 | 5298 |
| 292 | 20230821 | 141300 | 4111381220 | 4455 | 4460 | 4460 | 4455 | 394 |
| 293 | 20230821 | 141200 | 4109625565 | 4460 | 4465 | 4465 | 4455 | 7149 |
| 294 | 20230821 | 141100 | 4077742945 | 4460 | 4460 | 4465 | 4460 | 138 |
| 295 | 20230821 | 141000 | 4077126855 | 4465 | 4465 | 4470 | 4465 | 5980 |
| 296 | 20230821 | 140900 | 4050423995 | 4465 | 4470 | 4470 | 4465 | 83 |
| 297 | 20230821 | 140800 | 4050053380 | 4465 | 4465 | 4470 | 4465 | 144 |
| 298 | 20230821 | 140700 | 4049410415 | 4470 | 4460 | 4470 | 4460 | 3759 |
| 299 | 20230821 | 140600 | 4032638885 | 4460 | 4455 | 4465 | 4455 | 1048 |
| 300 | 20230821 | 140500 | 4027965365 | 4455 | 4455 | 4455 | 4455 | 6289 |
| 301 | 20230821 | 140400 | 3999947870 | 4460 | 4460 | 4460 | 4455 | 267 |
| 302 | 20230821 | 140300 | 3998757210 | 4460 | 4455 | 4460 | 4455 | 146 |
| 303 | 20230821 | 140200 | 3998106750 | 4460 | 4460 | 4460 | 4455 | 567 |
| 304 | 20230821 | 140100 | 3995579025 | 4460 | 4460 | 4465 | 4455 | 4875 |
| 305 | 20230821 | 140000 | 3973836530 | 4465 | 4465 | 4470 | 4460 | 10535 |
| 306 | 20230821 | 135900 | 3926795890 | 4470 | 4465 | 4470 | 4465 | 2409 |
| 307 | 20230821 | 135800 | 3916034215 | 4470 | 4470 | 4470 | 4465 | 366 |
| 308 | 20230821 | 135700 | 3914398370 | 4470 | 4470 | 4470 | 4465 | 411 |
| 309 | 20230821 | 135600 | 3912562430 | 4470 | 4470 | 4470 | 4465 | 1471 |
| 310 | 20230821 | 135500 | 3905987180 | 4465 | 4465 | 4470 | 4465 | 451 |
| 311 | 20230821 | 135400 | 3903972030 | 4465 | 4470 | 4470 | 4465 | 407 |
| 312 | 20230821 | 135300 | 3902152880 | 4470 | 4465 | 4470 | 4465 | 1623 |
| 313 | 20230821 | 135200 | 3894898975 | 4465 | 4465 | 4470 | 4465 | 872 |
| 314 | 20230821 | 135100 | 3891002390 | 4470 | 4465 | 4470 | 4465 | 586 |
| 315 | 20230821 | 135000 | 3888383675 | 4470 | 4465 | 4470 | 4465 | 1333 |
| 316 | 20230821 | 134900 | 3882426460 | 4470 | 4465 | 4470 | 4465 | 578 |
| 317 | 20230821 | 134800 | 3879842815 | 4470 | 4470 | 4470 | 4465 | 635 |
| 318 | 20230821 | 134700 | 3877004645 | 4465 | 4460 | 4470 | 4460 | 681 |
| 319 | 20230821 | 134600 | 3873963275 | 4465 | 4465 | 4470 | 4460 | 445 |
| 320 | 20230821 | 134500 | 3871975665 | 4465 | 4470 | 4470 | 4460 | 2398 |
| 321 | 20230821 | 134400 | 3861266000 | 4465 | 4465 | 4470 | 4465 | 809 |
| 322 | 20230821 | 134300 | 3857652005 | 4465 | 4465 | 4465 | 4460 | 318 |
| 323 | 20230821 | 134200 | 3856232140 | 4465 | 4470 | 4470 | 4460 | 1659 |
| 324 | 20230821 | 134100 | 3848822780 | 4470 | 4470 | 4470 | 4470 | 550 |
| 325 | 20230821 | 134000 | 3846364280 | 4460 | 4465 | 4475 | 4460 | 401 |
| 326 | 20230821 | 133900 | 3844573900 | 4465 | 4465 | 4470 | 4465 | 2693 |
| 327 | 20230821 | 133800 | 3832547615 | 4470 | 4465 | 4475 | 4465 | 2035 |
| 328 | 20230821 | 133700 | 3823450420 | 4475 | 4460 | 4475 | 4460 | 834 |
| 329 | 20230821 | 133600 | 3819724865 | 4460 | 4465 | 4465 | 4460 | 491 |
| 330 | 20230821 | 133500 | 3817532575 | 4460 | 4460 | 4465 | 4460 | 274 |
| 331 | 20230821 | 133400 | 3816310515 | 4460 | 4460 | 4465 | 4460 | 885 |
| 332 | 20230821 | 133300 | 3812363060 | 4460 | 4465 | 4465 | 4460 | 491 |
| 333 | 20230821 | 133200 | 3810171715 | 4465 | 4470 | 4475 | 4465 | 8026 |
| 334 | 20230821 | 133100 | 3774305550 | 4475 | 4475 | 4475 | 4470 | 2119 |
| 335 | 20230821 | 133000 | 3764823285 | 4475 | 4465 | 4475 | 4465 | 1135 |
| 336 | 20230821 | 132900 | 3759748555 | 4470 | 4470 | 4470 | 4465 | 802 |
| 337 | 20230821 | 132800 | 3756165475 | 4470 | 4470 | 4470 | 4465 | 954 |
| 338 | 20230821 | 132700 | 3751902815 | 4465 | 4465 | 4470 | 4465 | 1265 |
| 339 | 20230821 | 132600 | 3746254495 | 4465 | 4465 | 4470 | 4465 | 1534 |
| 340 | 20230821 | 132500 | 3739404730 | 4470 | 4465 | 4470 | 4465 | 689 |
| 341 | 20230821 | 132400 | 3736327630 | 4465 | 4465 | 4470 | 4465 | 1110 |
| 342 | 20230821 | 132300 | 3731370340 | 4465 | 4465 | 4470 | 4465 | 890 |
| 343 | 20230821 | 132200 | 3727395325 | 4465 | 4465 | 4475 | 4465 | 839 |
| 344 | 20230821 | 132100 | 3723645265 | 4465 | 4460 | 4465 | 4460 | 1090 |
| 345 | 20230821 | 132000 | 3718783310 | 4465 | 4465 | 4465 | 4460 | 723 |
| 346 | 20230821 | 131900 | 3715555120 | 4465 | 4475 | 4475 | 4465 | 18 |
| 347 | 20230821 | 131800 | 3715474695 | 4480 | 4475 | 4480 | 4460 | 14358 |
| 348 | 20230821 | 131700 | 3651326630 | 4475 | 4480 | 4480 | 4475 | 1244 |
| 349 | 20230821 | 131600 | 3645757910 | 4480 | 4470 | 4480 | 4470 | 4692 |
| 350 | 20230821 | 131500 | 3624761080 | 4475 | 4475 | 4475 | 4465 | 2266 |
| 351 | 20230821 | 131400 | 3614630290 | 4475 | 4465 | 4475 | 4465 | 7415 |
| 352 | 20230821 | 131300 | 3581460075 | 4465 | 4465 | 4470 | 4465 | 697 |
| 353 | 20230821 | 131200 | 3578346245 | 4470 | 4460 | 4470 | 4460 | 1174 |
| 354 | 20230821 | 131100 | 3573105485 | 4465 | 4465 | 4465 | 4465 | 546 |
| 355 | 20230821 | 131000 | 3570667595 | 4470 | 4460 | 4470 | 4460 | 1438 |
| 356 | 20230821 | 130900 | 3564246435 | 4465 | 4465 | 4465 | 4460 | 1471 |
| 357 | 20230821 | 130800 | 3557682700 | 4460 | 4460 | 4465 | 4460 | 439 |
| 358 | 20230821 | 130700 | 3555724745 | 4460 | 4455 | 4465 | 4455 | 973 |
| 359 | 20230821 | 130600 | 3551384955 | 4455 | 4455 | 4460 | 4455 | 995 |
| 360 | 20230821 | 130500 | 3546949605 | 4460 | 4455 | 4465 | 4455 | 501 |
| 361 | 20230821 | 130400 | 3544715400 | 4455 | 4460 | 4460 | 4455 | 259 |
| 362 | 20230821 | 130300 | 3543561190 | 4460 | 4460 | 4460 | 4455 | 890 |
| 363 | 20230821 | 130200 | 3539595635 | 4460 | 4460 | 4465 | 4455 | 715 |
| 364 | 20230821 | 130100 | 3536407260 | 4455 | 4465 | 4465 | 4455 | 382 |
| 365 | 20230821 | 130000 | 3534704670 | 4465 | 4460 | 4465 | 4455 | 1230 |
| 366 | 20230821 | 125900 | 3529222915 | 4460 | 4460 | 4465 | 4455 | 1236 |
| 367 | 20230821 | 125800 | 3523715050 | 4460 | 4460 | 4460 | 4450 | 774 |
| 368 | 20230821 | 125700 | 3520265650 | 4455 | 4455 | 4460 | 4450 | 1192 |
| 369 | 20230821 | 125600 | 3514958760 | 4455 | 4455 | 4460 | 4450 | 608 |
| 370 | 20230821 | 125500 | 3512249080 | 4455 | 4450 | 4455 | 4450 | 527 |
| 371 | 20230821 | 125400 | 3509903350 | 4455 | 4455 | 4460 | 4450 | 1308 |
| 372 | 20230821 | 125300 | 3504079115 | 4455 | 4450 | 4455 | 4450 | 1515 |
| 373 | 20230821 | 125200 | 3497334255 | 4450 | 4455 | 4455 | 4450 | 621 |
| 374 | 20230821 | 125100 | 3494569990 | 4450 | 4450 | 4450 | 4450 | 944 |
| 375 | 20230821 | 125000 | 3490369190 | 4450 | 4450 | 4450 | 4445 | 1436 |
| 376 | 20230821 | 124900 | 3483979670 | 4450 | 4445 | 4455 | 4445 | 7721 |
| 377 | 20230821 | 124800 | 3449620380 | 4445 | 4445 | 4445 | 4445 | 869 |
| 378 | 20230821 | 124700 | 3445757675 | 4445 | 4455 | 4455 | 4445 | 1017 |
| 379 | 20230821 | 124600 | 3441231820 | 4455 | 4450 | 4455 | 4450 | 628 |
| 380 | 20230821 | 124500 | 3438436395 | 4450 | 4450 | 4455 | 4450 | 963 |
| 381 | 20230821 | 124400 | 3434150675 | 4455 | 4450 | 4460 | 4445 | 407 |
| 382 | 20230821 | 124300 | 3432339195 | 4445 | 4455 | 4460 | 4445 | 4586 |
| 383 | 20230821 | 124200 | 3411945570 | 4455 | 4450 | 4460 | 4450 | 669 |
| 384 | 20230821 | 124100 | 3408965930 | 4450 | 4455 | 4465 | 4450 | 1180 |
| 385 | 20230821 | 124000 | 3403711635 | 4455 | 4450 | 4460 | 4450 | 4480 |
| 386 | 20230821 | 123900 | 3383732600 | 4450 | 4455 | 4460 | 4450 | 5334 |
| 387 | 20230821 | 123800 | 3359970100 | 4460 | 4460 | 4460 | 4455 | 1442 |
| 388 | 20230821 | 123700 | 3353538785 | 4460 | 4460 | 4460 | 4455 | 508 |
| 389 | 20230821 | 123600 | 3351275445 | 4460 | 4460 | 4465 | 4455 | 1487 |
| 390 | 20230821 | 123500 | 3344641500 | 4460 | 4455 | 4460 | 4455 | 3125 |
| 391 | 20230821 | 123400 | 3330706235 | 4455 | 4460 | 4460 | 4455 | 1101 |
| 392 | 20230821 | 123300 | 3325800755 | 4455 | 4460 | 4460 | 4455 | 1095 |
| 393 | 20230821 | 123200 | 3320921810 | 4455 | 4455 | 4455 | 4455 | 695 |
| 394 | 20230821 | 123100 | 3317825585 | 4455 | 4455 | 4460 | 4455 | 1027 |
| 395 | 20230821 | 123000 | 3313249130 | 4455 | 4455 | 4455 | 4455 | 929 |
| 396 | 20230821 | 122900 | 3309110435 | 4455 | 4455 | 4460 | 4455 | 287 |
| 397 | 20230821 | 122800 | 3307831360 | 4460 | 4450 | 4460 | 4445 | 4416 |
| 398 | 20230821 | 122700 | 3288172345 | 4450 | 4445 | 4450 | 4445 | 1740 |
| 399 | 20230821 | 122600 | 3280437850 | 4445 | 4450 | 4450 | 4445 | 798 |
| 400 | 20230821 | 122500 | 3276890020 | 4450 | 4445 | 4450 | 4445 | 651 |
| 401 | 20230821 | 122400 | 3273995745 | 4450 | 4445 | 4450 | 4445 | 957 |
| 402 | 20230821 | 122300 | 3269739880 | 4445 | 4450 | 4450 | 4445 | 683 |
| 403 | 20230821 | 122200 | 3266702870 | 4445 | 4445 | 4450 | 4445 | 461 |
| 404 | 20230821 | 122100 | 3264653625 | 4445 | 4445 | 4445 | 4445 | 2164 |
| 405 | 20230821 | 122000 | 3255034645 | 4445 | 4440 | 4445 | 4440 | 1066 |
| 406 | 20230821 | 121900 | 3250299400 | 4445 | 4445 | 4450 | 4440 | 1048 |
| 407 | 20230821 | 121800 | 3245640960 | 4445 | 4450 | 4450 | 4445 | 880 |
| 408 | 20230821 | 121700 | 3241728395 | 4450 | 4445 | 4450 | 4445 | 575 |
| 409 | 20230821 | 121600 | 3239172125 | 4445 | 4440 | 4445 | 4440 | 978 |
| 410 | 20230821 | 121500 | 3234824945 | 4440 | 4455 | 4460 | 4440 | 12236 |
| 411 | 20230821 | 121400 | 3180393980 | 4460 | 4455 | 4460 | 4450 | 1206 |
| 412 | 20230821 | 121300 | 3175020905 | 4455 | 4450 | 4455 | 4450 | 1891 |
| 413 | 20230821 | 121200 | 3166600020 | 4450 | 4455 | 4455 | 4450 | 2121 |
| 414 | 20230821 | 121100 | 3157156200 | 4450 | 4455 | 4455 | 4450 | 1011 |
| 415 | 20230821 | 121000 | 3152654085 | 4450 | 4450 | 4455 | 4450 | 506 |
| 416 | 20230821 | 120900 | 3150401460 | 4450 | 4455 | 4455 | 4450 | 798 |
| 417 | 20230821 | 120800 | 3146849995 | 4450 | 4450 | 4450 | 4450 | 513 |
| 418 | 20230821 | 120700 | 3144567145 | 4450 | 4450 | 4455 | 4450 | 1038 |
| 419 | 20230821 | 120600 | 3139947120 | 4455 | 4455 | 4455 | 4450 | 494 |
| 420 | 20230821 | 120500 | 3137746355 | 4455 | 4450 | 4460 | 4450 | 1215 |
| 421 | 20230821 | 120400 | 3132332885 | 4455 | 4455 | 4455 | 4450 | 721 |
| 422 | 20230821 | 120300 | 3129122295 | 4455 | 4450 | 4455 | 4450 | 659 |
| 423 | 20230821 | 120200 | 3126187685 | 4455 | 4455 | 4455 | 4450 | 3669 |
| 424 | 20230821 | 120100 | 3109845660 | 4455 | 4450 | 4455 | 4450 | 1104 |
| 425 | 20230821 | 120000 | 3104928865 | 4450 | 4450 | 4455 | 4450 | 1614 |
| 426 | 20230821 | 115900 | 3097742800 | 4455 | 4450 | 4455 | 4450 | 220 |
| 427 | 20230821 | 115800 | 3096763790 | 4450 | 4450 | 4460 | 4450 | 2687 |
| 428 | 20230821 | 115700 | 3084805590 | 4450 | 4450 | 4460 | 4450 | 2107 |
| 429 | 20230821 | 115600 | 3075426280 | 4450 | 4455 | 4455 | 4450 | 501 |
| 430 | 20230821 | 115500 | 3073196280 | 4450 | 4450 | 4455 | 4450 | 1033 |
| 431 | 20230821 | 115400 | 3068598770 | 4455 | 4455 | 4455 | 4450 | 1030 |
| 432 | 20230821 | 115300 | 3064013375 | 4455 | 4455 | 4455 | 4450 | 309 |
| 433 | 20230821 | 115200 | 3062637785 | 4455 | 4450 | 4455 | 4450 | 1767 |
| 434 | 20230821 | 115100 | 3054770025 | 4455 | 4455 | 4455 | 4450 | 686 |
| 435 | 20230821 | 115000 | 3051715580 | 4455 | 4450 | 4455 | 4450 | 806 |
| 436 | 20230821 | 114900 | 3048126970 | 4455 | 4450 | 4455 | 4450 | 789 |
| 437 | 20230821 | 114800 | 3044615030 | 4450 | 4450 | 4450 | 4450 | 973 |
| 438 | 20230821 | 114700 | 3040285180 | 4455 | 4450 | 4455 | 4450 | 1074 |
| 439 | 20230821 | 114600 | 3035504755 | 4455 | 4460 | 4460 | 4450 | 11242 |
| 440 | 20230821 | 114500 | 2985423270 | 4460 | 4460 | 4460 | 4455 | 862 |
| 441 | 20230821 | 114400 | 2981580665 | 4465 | 4460 | 4465 | 4455 | 2180 |
| 442 | 20230821 | 114300 | 2971853895 | 4460 | 4465 | 4465 | 4460 | 970 |
| 443 | 20230821 | 114200 | 2967526670 | 4460 | 4460 | 4460 | 4460 | 636 |
| 444 | 20230821 | 114100 | 2964690110 | 4465 | 4460 | 4465 | 4455 | 5617 |
| 445 | 20230821 | 114000 | 2939636465 | 4460 | 4455 | 4460 | 4455 | 1112 |
| 446 | 20230821 | 113900 | 2934681430 | 4460 | 4460 | 4460 | 4455 | 1309 |
| 447 | 20230821 | 113800 | 2928844470 | 4455 | 4455 | 4455 | 4455 | 376 |
| 448 | 20230821 | 113700 | 2927169390 | 4455 | 4460 | 4460 | 4455 | 1480 |
| 449 | 20230821 | 113600 | 2920575890 | 4460 | 4455 | 4460 | 4455 | 787 |
| 450 | 20230821 | 113500 | 2917068710 | 4455 | 4455 | 4455 | 4455 | 548 |
| 451 | 20230821 | 113400 | 2914627370 | 4455 | 4460 | 4460 | 4455 | 760 |
| 452 | 20230821 | 113300 | 2911240630 | 4455 | 4455 | 4460 | 4455 | 3753 |
| 453 | 20230821 | 113200 | 2894520320 | 4455 | 4460 | 4460 | 4455 | 2240 |
| 454 | 20230821 | 113100 | 2884538975 | 4455 | 4460 | 4460 | 4455 | 780 |
| 455 | 20230821 | 113000 | 2881063260 | 4455 | 4455 | 4460 | 4455 | 1064 |
| 456 | 20230821 | 112900 | 2876322780 | 4455 | 4455 | 4455 | 4455 | 497 |
| 457 | 20230821 | 112800 | 2874108645 | 4455 | 4460 | 4460 | 4455 | 993 |
| 458 | 20230821 | 112700 | 2869683535 | 4455 | 4455 | 4460 | 4455 | 721 |
| 459 | 20230821 | 112600 | 2866471445 | 4455 | 4455 | 4460 | 4455 | 361 |
| 460 | 20230821 | 112500 | 2864862470 | 4455 | 4455 | 4460 | 4455 | 907 |
| 461 | 20230821 | 112400 | 2860821435 | 4455 | 4460 | 4460 | 4455 | 361 |
| 462 | 20230821 | 112300 | 2859213055 | 4455 | 4455 | 4470 | 4455 | 2870 |
| 463 | 20230821 | 112200 | 2846418045 | 4460 | 4465 | 4465 | 4460 | 6766 |
| 464 | 20230821 | 112100 | 2816216955 | 4470 | 4465 | 4470 | 4465 | 802 |
| 465 | 20230821 | 112000 | 2812634170 | 4465 | 4475 | 4475 | 4465 | 3220 |
| 466 | 20230821 | 111900 | 2798239340 | 4475 | 4475 | 4475 | 4470 | 1492 |
| 467 | 20230821 | 111800 | 2791563180 | 4475 | 4470 | 4480 | 4470 | 2288 |
| 468 | 20230821 | 111700 | 2781325445 | 4470 | 4470 | 4475 | 4470 | 733 |
| 469 | 20230821 | 111600 | 2778048570 | 4470 | 4465 | 4470 | 4465 | 1988 |
| 470 | 20230821 | 111500 | 2769163580 | 4470 | 4465 | 4470 | 4465 | 413 |
| 471 | 20230821 | 111400 | 2767318700 | 4465 | 4465 | 4470 | 4465 | 372 |
| 472 | 20230821 | 111300 | 2765657365 | 4465 | 4460 | 4470 | 4460 | 1284 |
| 473 | 20230821 | 111200 | 2759924920 | 4465 | 4460 | 4470 | 4460 | 4295 |
| 474 | 20230821 | 111100 | 2740749820 | 4460 | 4455 | 4460 | 4455 | 634 |
| 475 | 20230821 | 111000 | 2737922255 | 4455 | 4455 | 4460 | 4455 | 1914 |
| 476 | 20230821 | 110900 | 2729394670 | 4455 | 4455 | 4460 | 4450 | 549 |
| 477 | 20230821 | 110800 | 2726948930 | 4455 | 4455 | 4460 | 4450 | 2286 |
| 478 | 20230821 | 110700 | 2716764140 | 4455 | 4455 | 4455 | 4455 | 615 |
| 479 | 20230821 | 110600 | 2714024315 | 4460 | 4465 | 4465 | 4455 | 3960 |
| 480 | 20230821 | 110500 | 2696372240 | 4460 | 4460 | 4465 | 4460 | 843 |
| 481 | 20230821 | 110400 | 2692611715 | 4460 | 4460 | 4460 | 4460 | 1119 |
| 482 | 20230821 | 110300 | 2687620975 | 4460 | 4460 | 4465 | 4460 | 610 |
| 483 | 20230821 | 110200 | 2684899920 | 4465 | 4460 | 4465 | 4460 | 593 |
| 484 | 20230821 | 110100 | 2682254425 | 4460 | 4465 | 4465 | 4460 | 1830 |
| 485 | 20230821 | 110000 | 2674092495 | 4460 | 4460 | 4465 | 4460 | 582 |
| 486 | 20230821 | 105900 | 2671493990 | 4460 | 4460 | 4460 | 4460 | 1575 |
| 487 | 20230821 | 105800 | 2664469490 | 4460 | 4465 | 4465 | 4460 | 2694 |
| 488 | 20230821 | 105700 | 2652453370 | 4460 | 4460 | 4465 | 4460 | 472 |
| 489 | 20230821 | 105600 | 2650346230 | 4460 | 4460 | 4465 | 4460 | 856 |
| 490 | 20230821 | 105500 | 2646527770 | 4460 | 4465 | 4465 | 4460 | 2168 |
| 491 | 20230821 | 105400 | 2636857210 | 4460 | 4460 | 4465 | 4460 | 602 |
| 492 | 20230821 | 105300 | 2634172130 | 4460 | 4465 | 4465 | 4460 | 26 |
| 493 | 20230821 | 105200 | 2634056145 | 4460 | 4465 | 4470 | 4460 | 5117 |
| 494 | 20230821 | 105100 | 2611207650 | 4465 | 4465 | 4470 | 4465 | 4872 |
| 495 | 20230821 | 105000 | 2589454020 | 4465 | 4470 | 4470 | 4465 | 3626 |
| 496 | 20230821 | 104900 | 2573245835 | 4470 | 4470 | 4475 | 4470 | 684 |
| 497 | 20230821 | 104800 | 2570186725 | 4465 | 4470 | 4470 | 4465 | 1862 |
| 498 | 20230821 | 104700 | 2561863635 | 4470 | 4470 | 4470 | 4465 | 1539 |
| 499 | 20230821 | 104600 | 2554984370 | 4465 | 4465 | 4470 | 4465 | 237 |
| 500 | 20230821 | 104500 | 2553925165 | 4470 | 4465 | 4470 | 4465 | 869 |
| 501 | 20230821 | 104400 | 2550040875 | 4465 | 4465 | 4470 | 4465 | 798 |
| 502 | 20230821 | 104300 | 2546475915 | 4470 | 4465 | 4470 | 4465 | 2129 |
| 503 | 20230821 | 104200 | 2536961315 | 4470 | 4465 | 4470 | 4465 | 1363 |
| 504 | 20230821 | 104100 | 2530871525 | 4465 | 4465 | 4470 | 4465 | 883 |
| 505 | 20230821 | 104000 | 2526927645 | 4470 | 4470 | 4470 | 4465 | 1794 |
| 506 | 20230821 | 103900 | 2518908995 | 4470 | 4470 | 4475 | 4470 | 4004 |
| 507 | 20230821 | 103800 | 2501009800 | 4475 | 4475 | 4480 | 4470 | 5381 |
| 508 | 20230821 | 103700 | 2476929160 | 4475 | 4480 | 4480 | 4475 | 463 |
| 509 | 20230821 | 103600 | 2474856670 | 4475 | 4480 | 4480 | 4475 | 3686 |
| 510 | 20230821 | 103500 | 2458344310 | 4480 | 4485 | 4485 | 4480 | 2945 |
| 511 | 20230821 | 103400 | 2445148945 | 4480 | 4480 | 4485 | 4480 | 291 |
| 512 | 20230821 | 103300 | 2443843935 | 4485 | 4485 | 4485 | 4480 | 380 |
| 513 | 20230821 | 103200 | 2442139765 | 4485 | 4485 | 4490 | 4480 | 4191 |
| 514 | 20230821 | 103100 | 2423342940 | 4485 | 4490 | 4490 | 4485 | 1254 |
| 515 | 20230821 | 103000 | 2417718445 | 4490 | 4485 | 4490 | 4485 | 703 |
| 516 | 20230821 | 102900 | 2414563785 | 4485 | 4490 | 4490 | 4485 | 4355 |
| 517 | 20230821 | 102800 | 2395031490 | 4490 | 4490 | 4490 | 4485 | 520 |
| 518 | 20230821 | 102700 | 2392696895 | 4490 | 4490 | 4490 | 4485 | 466 |
| 519 | 20230821 | 102600 | 2390604735 | 4490 | 4485 | 4490 | 4485 | 344 |
| 520 | 20230821 | 102500 | 2389061335 | 4485 | 4490 | 4490 | 4485 | 70 |
| 521 | 20230821 | 102400 | 2388747195 | 4485 | 4480 | 4485 | 4480 | 2378 |
| 522 | 20230821 | 102300 | 2378082565 | 4480 | 4485 | 4485 | 4480 | 1390 |
| 523 | 20230821 | 102200 | 2371848505 | 4485 | 4485 | 4490 | 4480 | 355 |
| 524 | 20230821 | 102100 | 2370256225 | 4485 | 4480 | 4485 | 4480 | 753 |
| 525 | 20230821 | 102000 | 2366879145 | 4480 | 4480 | 4485 | 4480 | 1122 |
| 526 | 20230821 | 101900 | 2361851750 | 4480 | 4480 | 4480 | 4475 | 36 |
| 527 | 20230821 | 101800 | 2361690565 | 4480 | 4470 | 4485 | 4470 | 2620 |
| 528 | 20230821 | 101700 | 2349965080 | 4475 | 4480 | 4485 | 4470 | 10575 |
| 529 | 20230821 | 101600 | 2302599515 | 4480 | 4485 | 4490 | 4480 | 3270 |
| 530 | 20230821 | 101500 | 2287931475 | 4490 | 4485 | 4490 | 4485 | 438 |
| 531 | 20230821 | 101400 | 2285965145 | 4490 | 4490 | 4490 | 4485 | 1454 |
| 532 | 20230821 | 101300 | 2279441780 | 4485 | 4485 | 4490 | 4485 | 1666 |
| 533 | 20230821 | 101200 | 2271961990 | 4485 | 4490 | 4490 | 4485 | 164 |
| 534 | 20230821 | 101100 | 2271225750 | 4485 | 4485 | 4490 | 4480 | 3687 |
| 535 | 20230821 | 101000 | 2254685955 | 4485 | 4490 | 4490 | 4485 | 1265 |
| 536 | 20230821 | 100900 | 2249011115 | 4485 | 4490 | 4490 | 4485 | 1617 |
| 537 | 20230821 | 100800 | 2241750915 | 4485 | 4485 | 4490 | 4485 | 1243 |
| 538 | 20230821 | 100700 | 2236174750 | 4485 | 4490 | 4490 | 4485 | 3443 |
| 539 | 20230821 | 100600 | 2220732830 | 4485 | 4490 | 4495 | 4485 | 2901 |
| 540 | 20230821 | 100500 | 2207706700 | 4495 | 4495 | 4495 | 4490 | 1836 |
| 541 | 20230821 | 100400 | 2199453910 | 4495 | 4495 | 4500 | 4490 | 608 |
| 542 | 20230821 | 100300 | 2196720490 | 4495 | 4495 | 4500 | 4495 | 1145 |
| 543 | 20230821 | 100200 | 2191573595 | 4495 | 4490 | 4495 | 4490 | 1616 |
| 544 | 20230821 | 100100 | 2184309800 | 4490 | 4495 | 4500 | 4490 | 1420 |
| 545 | 20230821 | 100000 | 2177927450 | 4500 | 4505 | 4505 | 4495 | 1522 |
| 546 | 20230821 | 095900 | 2171077740 | 4505 | 4510 | 4510 | 4505 | 7427 |
| 547 | 20230821 | 095800 | 2137619045 | 4510 | 4485 | 4510 | 4485 | 36153 |
| 548 | 20230821 | 095700 | 1974972120 | 4490 | 4490 | 4490 | 4485 | 2082 |
| 549 | 20230821 | 095600 | 1965625780 | 4485 | 4490 | 4490 | 4485 | 2020 |
| 550 | 20230821 | 095500 | 1956558035 | 4490 | 4490 | 4490 | 4490 | 1924 |
| 551 | 20230821 | 095400 | 1947919275 | 4490 | 4490 | 4495 | 4485 | 314 |
| 552 | 20230821 | 095300 | 1946508985 | 4490 | 4490 | 4495 | 4485 | 4936 |
| 553 | 20230821 | 095200 | 1924348200 | 4495 | 4490 | 4495 | 4490 | 1632 |
| 554 | 20230821 | 095100 | 1917014665 | 4490 | 4495 | 4495 | 4490 | 2925 |
| 555 | 20230821 | 095000 | 1903869435 | 4495 | 4495 | 4495 | 4490 | 3287 |
| 556 | 20230821 | 094900 | 1889095030 | 4490 | 4495 | 4500 | 4490 | 3238 |
| 557 | 20230821 | 094800 | 1874544695 | 4495 | 4490 | 4495 | 4490 | 5347 |
| 558 | 20230821 | 094700 | 1850510010 | 4490 | 4490 | 4495 | 4485 | 4660 |
| 559 | 20230821 | 094600 | 1829595770 | 4485 | 4475 | 4490 | 4475 | 1470 |
| 560 | 20230821 | 094500 | 1823003855 | 4480 | 4475 | 4490 | 4475 | 9169 |
| 561 | 20230821 | 094400 | 1781946710 | 4480 | 4480 | 4485 | 4475 | 7488 |
| 562 | 20230821 | 094300 | 1748373505 | 4480 | 4480 | 4485 | 4480 | 3802 |
| 563 | 20230821 | 094200 | 1731338090 | 4480 | 4485 | 4485 | 4480 | 1797 |
| 564 | 20230821 | 094100 | 1723281240 | 4480 | 4485 | 4485 | 4480 | 1534 |
| 565 | 20230821 | 094000 | 1716402270 | 4480 | 4485 | 4490 | 4480 | 3781 |
| 566 | 20230821 | 093900 | 1699444440 | 4490 | 4490 | 4495 | 4485 | 2598 |
| 567 | 20230821 | 093800 | 1687784010 | 4490 | 4495 | 4495 | 4490 | 7834 |
| 568 | 20230821 | 093700 | 1652603205 | 4495 | 4495 | 4500 | 4495 | 669 |
| 569 | 20230821 | 093600 | 1649593060 | 4490 | 4495 | 4500 | 4490 | 3857 |
| 570 | 20230821 | 093500 | 1632253750 | 4495 | 4495 | 4500 | 4495 | 1553 |
| 571 | 20230821 | 093400 | 1625268925 | 4495 | 4495 | 4500 | 4495 | 1960 |
| 572 | 20230821 | 093300 | 1616456245 | 4495 | 4500 | 4505 | 4495 | 4176 |
| 573 | 20230821 | 093200 | 1597662805 | 4495 | 4505 | 4505 | 4495 | 10821 |
| 574 | 20230821 | 093100 | 1548967845 | 4500 | 4500 | 4505 | 4500 | 6681 |
| 575 | 20230821 | 093000 | 1518878290 | 4500 | 4510 | 4510 | 4500 | 3477 |
| 576 | 20230821 | 092900 | 1503214120 | 4505 | 4495 | 4510 | 4495 | 14850 |
| 577 | 20230821 | 092800 | 1436353905 | 4500 | 4495 | 4500 | 4495 | 1303 |
| 578 | 20230821 | 092700 | 1430492030 | 4495 | 4485 | 4500 | 4485 | 1917 |
| 579 | 20230821 | 092600 | 1421875385 | 4485 | 4505 | 4510 | 4485 | 38211 |
| 580 | 20230821 | 092500 | 1250048700 | 4505 | 4510 | 4510 | 4505 | 2669 |
| 581 | 20230821 | 092400 | 1238013755 | 4505 | 4505 | 4510 | 4500 | 9472 |
| 582 | 20230821 | 092300 | 1195340615 | 4505 | 4505 | 4505 | 4500 | 4494 |
| 583 | 20230821 | 092200 | 1175100940 | 4500 | 4495 | 4505 | 4495 | 11448 |
| 584 | 20230821 | 092100 | 1123587505 | 4500 | 4485 | 4500 | 4485 | 16690 |
| 585 | 20230821 | 092000 | 1048576470 | 4490 | 4490 | 4495 | 4485 | 6718 |
| 586 | 20230821 | 091900 | 1018402155 | 4490 | 4490 | 4495 | 4485 | 5577 |
| 587 | 20230821 | 091800 | 993364655 | 4490 | 4485 | 4495 | 4480 | 3268 |
| 588 | 20230821 | 091700 | 978691300 | 4485 | 4500 | 4500 | 4485 | 5231 |
| 589 | 20230821 | 091600 | 955201850 | 4495 | 4490 | 4505 | 4485 | 16675 |
| 590 | 20230821 | 091500 | 880238555 | 4485 | 4490 | 4490 | 4480 | 6200 |
| 591 | 20230821 | 091400 | 852429530 | 4490 | 4485 | 4490 | 4480 | 15717 |
| 592 | 20230821 | 091300 | 781949625 | 4485 | 4470 | 4485 | 4470 | 8789 |
| 593 | 20230821 | 091200 | 742595205 | 4475 | 4475 | 4480 | 4470 | 7381 |
| 594 | 20230821 | 091100 | 709589160 | 4475 | 4465 | 4480 | 4465 | 23904 |
| 595 | 20230821 | 091000 | 602635025 | 4465 | 4460 | 4465 | 4460 | 2069 |
| 596 | 20230821 | 090900 | 593402740 | 4460 | 4475 | 4475 | 4460 | 8704 |
| 597 | 20230821 | 090800 | 554500150 | 4475 | 4475 | 4475 | 4470 | 3964 |
| 598 | 20230821 | 090700 | 536764185 | 4475 | 4475 | 4480 | 4470 | 8616 |
| 599 | 20230821 | 090600 | 498195880 | 4475 | 4460 | 4475 | 4455 | 14863 |
| 600 | 20230821 | 090500 | 431873145 | 4460 | 4465 | 4465 | 4455 | 7666 |
| 601 | 20230821 | 090400 | 397691835 | 4465 | 4445 | 4470 | 4445 | 20022 |
| 602 | 20230821 | 090300 | 308464525 | 4450 | 4460 | 4460 | 4440 | 14934 |
| 603 | 20230821 | 090200 | 242024880 | 4460 | 4450 | 4470 | 4445 | 18174 |
| 604 | 20230821 | 090100 | 160993120 | 4450 | 4430 | 4455 | 4425 | 26167 |
| 605 | 20230821 | 090000 | 44863530 | 4430 | 4425 | 4430 | 4425 | 9688 |