31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 3 | 20230821 | 191600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230821 | 191500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230821 | 191400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230821 | 191300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230821 | 191200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230821 | 191100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230821 | 191000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230821 | 190900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230821 | 190800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230821 | 190700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230821 | 190600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230821 | 190500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230821 | 190400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230821 | 190300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230821 | 190200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230821 | 190100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230821 | 190000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230821 | 185900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230821 | 185800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230821 | 185700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230821 | 185600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230821 | 185500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230821 | 185400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230821 | 185300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230821 | 185200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230821 | 185100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230821 | 185000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230821 | 184900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230821 | 184800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230821 | 184700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 33 | 20230821 | 184600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230821 | 184500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230821 | 184400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230821 | 184300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230821 | 184200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230821 | 184100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230821 | 184000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230821 | 183900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230821 | 183800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230821 | 183700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230821 | 183600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230821 | 183500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230821 | 183400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230821 | 183300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230821 | 183200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230821 | 183100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230821 | 183000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230821 | 182900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230821 | 182800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230821 | 182700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230821 | 182600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230821 | 182500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230821 | 182400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230821 | 182300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230821 | 182200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230821 | 182100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230821 | 182000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230821 | 181900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230821 | 181800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230821 | 181700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 63 | 20230821 | 181600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230821 | 181500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230821 | 181400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230821 | 181300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230821 | 181200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230821 | 181100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230821 | 181000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230821 | 180900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230821 | 180800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230821 | 180700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230821 | 180600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230821 | 180500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230821 | 180400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230821 | 180300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230821 | 180200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230821 | 180100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230821 | 180000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230821 | 175900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230821 | 175800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230821 | 175700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230821 | 175600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230821 | 175500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230821 | 175400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230821 | 175300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230821 | 175200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230821 | 175100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230821 | 175000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230821 | 174900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230821 | 174800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230821 | 174700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 93 | 20230821 | 174600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230821 | 174500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230821 | 174400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230821 | 174300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230821 | 174200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230821 | 174100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230821 | 174000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230821 | 173900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230821 | 173800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230821 | 173700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230821 | 173600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230821 | 173500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230821 | 173400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230821 | 173300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230821 | 173200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230821 | 173100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230821 | 173000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230821 | 172900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230821 | 172800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230821 | 172700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230821 | 172600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230821 | 172500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230821 | 172400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230821 | 172300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230821 | 172200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230821 | 172100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230821 | 172000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230821 | 171900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230821 | 171800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230821 | 171700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 123 | 20230821 | 171600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230821 | 171500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230821 | 171400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230821 | 171300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230821 | 171200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230821 | 171100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230821 | 171000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230821 | 170900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230821 | 170800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230821 | 170700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230821 | 170600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230821 | 170500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230821 | 170400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230821 | 170300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230821 | 170200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230821 | 170100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230821 | 170000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230821 | 165900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230821 | 165800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230821 | 165700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230821 | 165600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230821 | 165500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230821 | 165400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230821 | 165300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230821 | 165200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230821 | 165100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230821 | 165000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230821 | 164900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230821 | 164800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230821 | 164700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 153 | 20230821 | 164600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230821 | 164500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230821 | 164400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230821 | 164300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230821 | 164200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230821 | 164100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230821 | 164000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230821 | 163900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230821 | 163800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230821 | 163700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230821 | 163600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230821 | 163500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230821 | 163400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230821 | 163300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230821 | 163200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230821 | 163100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230821 | 163000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230821 | 162900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230821 | 162800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230821 | 162700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230821 | 162600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230821 | 162500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230821 | 162400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230821 | 162300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230821 | 162200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230821 | 162100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230821 | 162000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230821 | 161900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230821 | 161800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230821 | 161700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 183 | 20230821 | 161600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230821 | 161500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230821 | 161400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230821 | 161300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230821 | 161200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230821 | 161100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230821 | 161000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230821 | 160900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20230821 | 160800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20230821 | 160700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20230821 | 160600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20230821 | 160500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20230821 | 160400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20230821 | 160300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20230821 | 160200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20230821 | 160100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20230821 | 160000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20230821 | 155900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20230821 | 155800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20230821 | 155700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20230821 | 155600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20230821 | 155500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20230821 | 155400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20230821 | 155300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20230821 | 155200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20230821 | 155100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20230821 | 155000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20230821 | 154900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20230821 | 154800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20230821 | 154700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 213 | 20230821 | 154600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20230821 | 154500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20230821 | 154400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20230821 | 154300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20230821 | 154200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20230821 | 154100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20230821 | 154000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20230821 | 153900 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20230821 | 153800 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20230821 | 153700 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20230821 | 153600 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20230821 | 153500 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20230821 | 153400 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20230821 | 153300 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20230821 | 153200 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20230821 | 153100 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20230821 | 153000 | 5351505500 | 4435 | 4435 | 4435 | 4435 | 61323 |
| 230 | 20230821 | 152900 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20230821 | 152800 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20230821 | 152700 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20230821 | 152600 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20230821 | 152500 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20230821 | 152400 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20230821 | 152300 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20230821 | 152200 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20230821 | 152100 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 239 | 20230821 | 152000 | 5079537995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 240 | 20230821 | 151900 | 5079537995 | 4430 | 4430 | 4435 | 4420 | 1913 |
| 241 | 20230821 | 151800 | 5071061845 | 4430 | 4415 | 4430 | 4415 | 6026 |
| 242 | 20230821 | 151700 | 5044391910 | 4420 | 4430 | 4430 | 4420 | 4144 |
| 243 | 20230821 | 151600 | 5026061385 | 4425 | 4425 | 4430 | 4425 | 2808 |
| 244 | 20230821 | 151500 | 5013625170 | 4430 | 4425 | 4430 | 4425 | 1308 |
| 245 | 20230821 | 151400 | 5007831515 | 4430 | 4425 | 4430 | 4425 | 2130 |
| 246 | 20230821 | 151300 | 4998396395 | 4430 | 4425 | 4430 | 4425 | 812 |
| 247 | 20230821 | 151200 | 4994799510 | 4425 | 4425 | 4430 | 4425 | 1375 |
| 248 | 20230821 | 151100 | 4988710900 | 4425 | 4430 | 4430 | 4425 | 1743 |
| 249 | 20230821 | 151000 | 4980991860 | 4425 | 4430 | 4430 | 4425 | 435 |
| 250 | 20230821 | 150900 | 4979066345 | 4425 | 4430 | 4430 | 4425 | 854 |
| 251 | 20230821 | 150800 | 4975286840 | 4430 | 4420 | 4435 | 4420 | 4800 |
| 252 | 20230821 | 150700 | 4954028025 | 4420 | 4420 | 4425 | 4420 | 612 |
| 253 | 20230821 | 150600 | 4951320955 | 4420 | 4420 | 4425 | 4420 | 1969 |
| 254 | 20230821 | 150500 | 4942614565 | 4420 | 4410 | 4425 | 4410 | 2756 |
| 255 | 20230821 | 150400 | 4930437995 | 4410 | 4415 | 4420 | 4410 | 1706 |
| 256 | 20230821 | 150300 | 4922906220 | 4420 | 4415 | 4425 | 4415 | 3513 |
| 257 | 20230821 | 150200 | 4907381895 | 4415 | 4425 | 4425 | 4415 | 2647 |
| 258 | 20230821 | 150100 | 4895681685 | 4425 | 4420 | 4425 | 4420 | 165 |
| 259 | 20230821 | 150000 | 4894952100 | 4420 | 4410 | 4420 | 4410 | 7687 |
| 260 | 20230821 | 145900 | 4861006600 | 4410 | 4410 | 4415 | 4410 | 1612 |
| 261 | 20230821 | 145800 | 4853897255 | 4410 | 4410 | 4415 | 4410 | 8266 |
| 262 | 20230821 | 145700 | 4817444010 | 4410 | 4420 | 4420 | 4410 | 6491 |
| 263 | 20230821 | 145600 | 4788788950 | 4415 | 4415 | 4420 | 4415 | 319 |
| 264 | 20230821 | 145500 | 4787380480 | 4415 | 4415 | 4415 | 4410 | 3194 |
| 265 | 20230821 | 145400 | 4773280470 | 4415 | 4415 | 4415 | 4410 | 6679 |
| 266 | 20230821 | 145300 | 4743796425 | 4420 | 4415 | 4420 | 4415 | 1891 |
| 267 | 20230821 | 145200 | 4735447450 | 4415 | 4415 | 4420 | 4415 | 4782 |
| 268 | 20230821 | 145100 | 4714334745 | 4415 | 4420 | 4420 | 4415 | 5881 |
| 269 | 20230821 | 145000 | 4688368460 | 4420 | 4415 | 4420 | 4415 | 1832 |
| 270 | 20230821 | 144900 | 4680273000 | 4420 | 4420 | 4420 | 4415 | 8628 |
| 271 | 20230821 | 144800 | 4642154935 | 4420 | 4420 | 4425 | 4420 | 161 |
| 272 | 20230821 | 144700 | 4641443265 | 4420 | 4420 | 4425 | 4420 | 3838 |
| 273 | 20230821 | 144600 | 4624479065 | 4420 | 4420 | 4425 | 4420 | 1097 |
| 274 | 20230821 | 144500 | 4619630265 | 4420 | 4420 | 4425 | 4420 | 1418 |
| 275 | 20230821 | 144400 | 4613362410 | 4425 | 4425 | 4430 | 4420 | 2318 |
| 276 | 20230821 | 144300 | 4603105790 | 4425 | 4420 | 4425 | 4420 | 9471 |
| 277 | 20230821 | 144200 | 4561213135 | 4425 | 4425 | 4425 | 4420 | 2806 |
| 278 | 20230821 | 144100 | 4548797360 | 4425 | 4425 | 4430 | 4425 | 871 |
| 279 | 20230821 | 144000 | 4544943100 | 4425 | 4430 | 4435 | 4425 | 2050 |
| 280 | 20230821 | 143900 | 4535866670 | 4430 | 4430 | 4430 | 4425 | 1328 |
| 281 | 20230821 | 143800 | 4529984375 | 4425 | 4420 | 4430 | 4420 | 17051 |
| 282 | 20230821 | 143700 | 4454533350 | 4420 | 4420 | 4425 | 4420 | 4133 |
| 283 | 20230821 | 143600 | 4436265440 | 4425 | 4420 | 4425 | 4420 | 1469 |
| 284 | 20230821 | 143500 | 4429772280 | 4420 | 4420 | 4425 | 4420 | 875 |
| 285 | 20230821 | 143400 | 4425904685 | 4420 | 4420 | 4420 | 4420 | 608 |
| 286 | 20230821 | 143300 | 4423217325 | 4420 | 4420 | 4420 | 4420 | 4278 |
| 287 | 20230821 | 143200 | 4404308565 | 4425 | 4430 | 4435 | 4420 | 22165 |
| 288 | 20230821 | 143100 | 4306216995 | 4430 | 4430 | 4435 | 4430 | 276 |
| 289 | 20230821 | 143000 | 4304994310 | 4430 | 4430 | 4435 | 4430 | 1892 |
| 290 | 20230821 | 142900 | 4296607875 | 4435 | 4435 | 4435 | 4430 | 607 |
| 291 | 20230821 | 142800 | 4293918300 | 4435 | 4430 | 4435 | 4430 | 793 |
| 292 | 20230821 | 142700 | 4290404435 | 4435 | 4435 | 4440 | 4435 | 4426 |
| 293 | 20230821 | 142600 | 4270774825 | 4440 | 4440 | 4440 | 4435 | 793 |
| 294 | 20230821 | 142500 | 4267255100 | 4440 | 4435 | 4440 | 4435 | 1018 |
| 295 | 20230821 | 142400 | 4262740010 | 4440 | 4440 | 4440 | 4435 | 839 |
| 296 | 20230821 | 142300 | 4259017300 | 4440 | 4440 | 4440 | 4435 | 1063 |
| 297 | 20230821 | 142200 | 4254297965 | 4435 | 4430 | 4440 | 4430 | 1843 |
| 298 | 20230821 | 142100 | 4246124445 | 4435 | 4435 | 4435 | 4430 | 252 |
| 299 | 20230821 | 142000 | 4245006830 | 4435 | 4430 | 4435 | 4425 | 2583 |
| 300 | 20230821 | 141900 | 4233558735 | 4430 | 4435 | 4440 | 4430 | 8524 |
| 301 | 20230821 | 141800 | 4195779640 | 4440 | 4440 | 4440 | 4435 | 290 |
| 302 | 20230821 | 141700 | 4194493030 | 4440 | 4440 | 4440 | 4435 | 1384 |
| 303 | 20230821 | 141600 | 4188353275 | 4440 | 4435 | 4440 | 4435 | 140 |
| 304 | 20230821 | 141500 | 4187731970 | 4435 | 4440 | 4440 | 4435 | 292 |
| 305 | 20230821 | 141400 | 4186436485 | 4435 | 4440 | 4440 | 4435 | 1939 |
| 306 | 20230821 | 141300 | 4177833865 | 4440 | 4440 | 4440 | 4435 | 139 |
| 307 | 20230821 | 141200 | 4177217100 | 4440 | 4440 | 4445 | 4435 | 4496 |
| 308 | 20230821 | 141100 | 4157257380 | 4440 | 4445 | 4445 | 4440 | 599 |
| 309 | 20230821 | 141000 | 4154595875 | 4445 | 4440 | 4445 | 4440 | 3860 |
| 310 | 20230821 | 140900 | 4137457120 | 4440 | 4435 | 4440 | 4435 | 4239 |
| 311 | 20230821 | 140800 | 4118650800 | 4440 | 4440 | 4440 | 4435 | 603 |
| 312 | 20230821 | 140700 | 4115974635 | 4440 | 4440 | 4445 | 4440 | 3761 |
| 313 | 20230821 | 140600 | 4099275700 | 4440 | 4435 | 4445 | 4435 | 1442 |
| 314 | 20230821 | 140500 | 4092872010 | 4440 | 4435 | 4440 | 4435 | 2619 |
| 315 | 20230821 | 140400 | 4081255905 | 4435 | 4435 | 4435 | 4430 | 4111 |
| 316 | 20230821 | 140300 | 4063043790 | 4430 | 4435 | 4435 | 4430 | 2955 |
| 317 | 20230821 | 140200 | 4049949480 | 4435 | 4435 | 4435 | 4430 | 359 |
| 318 | 20230821 | 140100 | 4048357480 | 4435 | 4450 | 4450 | 4430 | 20932 |
| 319 | 20230821 | 140000 | 3955412600 | 4450 | 4450 | 4455 | 4450 | 3212 |
| 320 | 20230821 | 135900 | 3941118590 | 4445 | 4450 | 4450 | 4445 | 1405 |
| 321 | 20230821 | 135800 | 3934868190 | 4450 | 4450 | 4450 | 4445 | 995 |
| 322 | 20230821 | 135700 | 3930442450 | 4450 | 4450 | 4450 | 4445 | 1023 |
| 323 | 20230821 | 135600 | 3925890480 | 4445 | 4450 | 4450 | 4445 | 2263 |
| 324 | 20230821 | 135500 | 3915825495 | 4450 | 4445 | 4450 | 4445 | 851 |
| 325 | 20230821 | 135400 | 3912039880 | 4445 | 4450 | 4450 | 4445 | 975 |
| 326 | 20230821 | 135300 | 3907701515 | 4445 | 4450 | 4450 | 4445 | 1007 |
| 327 | 20230821 | 135200 | 3903224995 | 4445 | 4450 | 4450 | 4445 | 783 |
| 328 | 20230821 | 135100 | 3899741920 | 4450 | 4445 | 4450 | 4445 | 912 |
| 329 | 20230821 | 135000 | 3895686510 | 4450 | 4450 | 4450 | 4445 | 586 |
| 330 | 20230821 | 134900 | 3893079995 | 4450 | 4445 | 4450 | 4445 | 2728 |
| 331 | 20230821 | 134800 | 3880953645 | 4445 | 4450 | 4450 | 4445 | 1217 |
| 332 | 20230821 | 134700 | 3875542840 | 4450 | 4450 | 4450 | 4445 | 717 |
| 333 | 20230821 | 134600 | 3872354870 | 4450 | 4450 | 4450 | 4445 | 525 |
| 334 | 20230821 | 134500 | 3870018725 | 4450 | 4445 | 4450 | 4440 | 4166 |
| 335 | 20230821 | 134400 | 3851503620 | 4445 | 4445 | 4445 | 4440 | 158 |
| 336 | 20230821 | 134300 | 3850801600 | 4445 | 4445 | 4445 | 4440 | 2827 |
| 337 | 20230821 | 134200 | 3838245945 | 4440 | 4445 | 4445 | 4440 | 231 |
| 338 | 20230821 | 134100 | 3837219440 | 4445 | 4445 | 4450 | 4440 | 1266 |
| 339 | 20230821 | 134000 | 3831592050 | 4445 | 4445 | 4445 | 4440 | 2204 |
| 340 | 20230821 | 133900 | 3821796520 | 4445 | 4450 | 4450 | 4440 | 16300 |
| 341 | 20230821 | 133800 | 3749291305 | 4450 | 4455 | 4455 | 4450 | 988 |
| 342 | 20230821 | 133700 | 3744891045 | 4450 | 4455 | 4455 | 4450 | 1470 |
| 343 | 20230821 | 133600 | 3738347120 | 4455 | 4455 | 4455 | 4450 | 791 |
| 344 | 20230821 | 133500 | 3734824105 | 4455 | 4450 | 4455 | 4450 | 2066 |
| 345 | 20230821 | 133400 | 3725630190 | 4455 | 4455 | 4455 | 4450 | 1096 |
| 346 | 20230821 | 133300 | 3720751335 | 4455 | 4450 | 4455 | 4450 | 562 |
| 347 | 20230821 | 133200 | 3718250010 | 4450 | 4450 | 4455 | 4450 | 1398 |
| 348 | 20230821 | 133100 | 3712028530 | 4450 | 4450 | 4455 | 4450 | 2061 |
| 349 | 20230821 | 133000 | 3702856450 | 4455 | 4455 | 4455 | 4450 | 658 |
| 350 | 20230821 | 132900 | 3699927610 | 4450 | 4455 | 4455 | 4450 | 609 |
| 351 | 20230821 | 132800 | 3697217295 | 4455 | 4455 | 4460 | 4450 | 3911 |
| 352 | 20230821 | 132700 | 3679794650 | 4460 | 4460 | 4460 | 4455 | 1073 |
| 353 | 20230821 | 132600 | 3675014325 | 4455 | 4455 | 4455 | 4455 | 578 |
| 354 | 20230821 | 132500 | 3672439335 | 4455 | 4455 | 4455 | 4455 | 382 |
| 355 | 20230821 | 132400 | 3670737525 | 4460 | 4460 | 4460 | 4455 | 2053 |
| 356 | 20230821 | 132300 | 3661587300 | 4455 | 4455 | 4455 | 4455 | 591 |
| 357 | 20230821 | 132200 | 3658954395 | 4455 | 4455 | 4460 | 4455 | 5806 |
| 358 | 20230821 | 132100 | 3633087785 | 4455 | 4455 | 4460 | 4455 | 2050 |
| 359 | 20230821 | 132000 | 3623952705 | 4455 | 4460 | 4460 | 4455 | 434 |
| 360 | 20230821 | 131900 | 3622019025 | 4460 | 4460 | 4460 | 4455 | 1597 |
| 361 | 20230821 | 131800 | 3614902275 | 4460 | 4460 | 4460 | 4455 | 402 |
| 362 | 20230821 | 131700 | 3613111190 | 4455 | 4455 | 4460 | 4455 | 997 |
| 363 | 20230821 | 131600 | 3608668770 | 4455 | 4460 | 4460 | 4455 | 1365 |
| 364 | 20230821 | 131500 | 3602587605 | 4455 | 4455 | 4455 | 4455 | 540 |
| 365 | 20230821 | 131400 | 3600181905 | 4455 | 4455 | 4460 | 4455 | 1638 |
| 366 | 20230821 | 131300 | 3592884390 | 4455 | 4460 | 4460 | 4455 | 551 |
| 367 | 20230821 | 131200 | 3590429370 | 4455 | 4455 | 4455 | 4455 | 1805 |
| 368 | 20230821 | 131100 | 3582388095 | 4455 | 4455 | 4455 | 4455 | 1629 |
| 369 | 20230821 | 131000 | 3575130900 | 4455 | 4460 | 4460 | 4455 | 476 |
| 370 | 20230821 | 130900 | 3573008225 | 4455 | 4455 | 4455 | 4455 | 58 |
| 371 | 20230821 | 130800 | 3572749835 | 4455 | 4455 | 4460 | 4450 | 3130 |
| 372 | 20230821 | 130700 | 3558801935 | 4455 | 4455 | 4455 | 4450 | 373 |
| 373 | 20230821 | 130600 | 3557141400 | 4455 | 4455 | 4460 | 4455 | 1577 |
| 374 | 20230821 | 130500 | 3550115750 | 4455 | 4460 | 4460 | 4455 | 346 |
| 375 | 20230821 | 130400 | 3548573485 | 4455 | 4455 | 4460 | 4455 | 690 |
| 376 | 20230821 | 130300 | 3545498820 | 4455 | 4445 | 4460 | 4445 | 4561 |
| 377 | 20230821 | 130200 | 3525186925 | 4445 | 4450 | 4450 | 4445 | 2327 |
| 378 | 20230821 | 130100 | 3514832480 | 4450 | 4450 | 4455 | 4450 | 1729 |
| 379 | 20230821 | 130000 | 3507138340 | 4450 | 4455 | 4455 | 4450 | 887 |
| 380 | 20230821 | 125900 | 3503190825 | 4450 | 4450 | 4455 | 4450 | 555 |
| 381 | 20230821 | 125800 | 3500719480 | 4450 | 4450 | 4455 | 4450 | 1133 |
| 382 | 20230821 | 125700 | 3495676540 | 4455 | 4455 | 4455 | 4450 | 136 |
| 383 | 20230821 | 125600 | 3495070950 | 4455 | 4450 | 4455 | 4450 | 423 |
| 384 | 20230821 | 125500 | 3493186770 | 4450 | 4450 | 4455 | 4450 | 892 |
| 385 | 20230821 | 125400 | 3489217275 | 4450 | 4455 | 4455 | 4450 | 300 |
| 386 | 20230821 | 125300 | 3487882025 | 4450 | 4450 | 4455 | 4450 | 1020 |
| 387 | 20230821 | 125200 | 3483340210 | 4450 | 4450 | 4455 | 4450 | 765 |
| 388 | 20230821 | 125100 | 3479935875 | 4450 | 4450 | 4450 | 4450 | 778 |
| 389 | 20230821 | 125000 | 3476473775 | 4450 | 4450 | 4455 | 4450 | 1412 |
| 390 | 20230821 | 124900 | 3470187840 | 4450 | 4455 | 4455 | 4450 | 309 |
| 391 | 20230821 | 124800 | 3468812395 | 4455 | 4450 | 4455 | 4450 | 183 |
| 392 | 20230821 | 124700 | 3467997420 | 4450 | 4460 | 4460 | 4450 | 12796 |
| 393 | 20230821 | 124600 | 3411024950 | 4460 | 4460 | 4460 | 4455 | 416 |
| 394 | 20230821 | 124500 | 3409170580 | 4455 | 4455 | 4460 | 4455 | 549 |
| 395 | 20230821 | 124400 | 3406724775 | 4455 | 4460 | 4460 | 4455 | 378 |
| 396 | 20230821 | 124300 | 3405040750 | 4455 | 4450 | 4455 | 4450 | 2398 |
| 397 | 20230821 | 124200 | 3394361540 | 4455 | 4450 | 4455 | 4450 | 2760 |
| 398 | 20230821 | 124100 | 3382070120 | 4455 | 4455 | 4455 | 4450 | 1556 |
| 399 | 20230821 | 124000 | 3375140740 | 4455 | 4455 | 4455 | 4450 | 2155 |
| 400 | 20230821 | 123900 | 3365550850 | 4455 | 4455 | 4455 | 4450 | 1233 |
| 401 | 20230821 | 123800 | 3360062545 | 4450 | 4455 | 4455 | 4450 | 837 |
| 402 | 20230821 | 123700 | 3356335300 | 4455 | 4450 | 4455 | 4450 | 962 |
| 403 | 20230821 | 123600 | 3352053625 | 4450 | 4445 | 4450 | 4445 | 5725 |
| 404 | 20230821 | 123500 | 3326580575 | 4445 | 4450 | 4450 | 4445 | 485 |
| 405 | 20230821 | 123400 | 3324424570 | 4445 | 4445 | 4450 | 4445 | 3085 |
| 406 | 20230821 | 123300 | 3310711655 | 4445 | 4445 | 4445 | 4445 | 3 |
| 407 | 20230821 | 123200 | 3310698320 | 4445 | 4450 | 4450 | 4445 | 1309 |
| 408 | 20230821 | 123100 | 3304877815 | 4445 | 4445 | 4450 | 4445 | 1741 |
| 409 | 20230821 | 123000 | 3297137725 | 4450 | 4450 | 4450 | 4445 | 538 |
| 410 | 20230821 | 122900 | 3294743660 | 4450 | 4445 | 4450 | 4445 | 1689 |
| 411 | 20230821 | 122800 | 3287234770 | 4450 | 4445 | 4450 | 4445 | 76 |
| 412 | 20230821 | 122700 | 3286896860 | 4450 | 4445 | 4450 | 4440 | 3152 |
| 413 | 20230821 | 122600 | 3272889565 | 4440 | 4445 | 4445 | 4440 | 2311 |
| 414 | 20230821 | 122500 | 3262626065 | 4440 | 4440 | 4445 | 4440 | 2272 |
| 415 | 20230821 | 122400 | 3252537540 | 4440 | 4445 | 4445 | 4440 | 690 |
| 416 | 20230821 | 122300 | 3249472510 | 4445 | 4445 | 4450 | 4445 | 3430 |
| 417 | 20230821 | 122200 | 3234225660 | 4445 | 4450 | 4450 | 4445 | 850 |
| 418 | 20230821 | 122100 | 3230447300 | 4450 | 4450 | 4450 | 4445 | 610 |
| 419 | 20230821 | 122000 | 3227735805 | 4445 | 4445 | 4450 | 4445 | 394 |
| 420 | 20230821 | 121900 | 3225983430 | 4450 | 4450 | 4450 | 4445 | 830 |
| 421 | 20230821 | 121800 | 3222291110 | 4450 | 4455 | 4455 | 4450 | 1247 |
| 422 | 20230821 | 121700 | 3216740030 | 4450 | 4450 | 4450 | 4450 | 33 |
| 423 | 20230821 | 121600 | 3216593180 | 4455 | 4455 | 4460 | 4450 | 1675 |
| 424 | 20230821 | 121500 | 3209131500 | 4450 | 4455 | 4455 | 4450 | 1490 |
| 425 | 20230821 | 121400 | 3202496560 | 4455 | 4455 | 4455 | 4455 | 230 |
| 426 | 20230821 | 121300 | 3201471910 | 4455 | 4455 | 4460 | 4455 | 1044 |
| 427 | 20230821 | 121200 | 3196820795 | 4455 | 4455 | 4460 | 4455 | 349 |
| 428 | 20230821 | 121100 | 3195264545 | 4455 | 4450 | 4455 | 4450 | 3073 |
| 429 | 20230821 | 121000 | 3181574375 | 4455 | 4455 | 4455 | 4450 | 5914 |
| 430 | 20230821 | 120900 | 3155230430 | 4450 | 4450 | 4455 | 4450 | 257 |
| 431 | 20230821 | 120800 | 3154086775 | 4455 | 4450 | 4455 | 4450 | 572 |
| 432 | 20230821 | 120700 | 3151540460 | 4450 | 4450 | 4455 | 4450 | 701 |
| 433 | 20230821 | 120600 | 3148420380 | 4450 | 4455 | 4455 | 4450 | 732 |
| 434 | 20230821 | 120500 | 3145160520 | 4455 | 4455 | 4455 | 4450 | 761 |
| 435 | 20230821 | 120400 | 3141773180 | 4450 | 4450 | 4455 | 4450 | 715 |
| 436 | 20230821 | 120300 | 3138591255 | 4450 | 4450 | 4450 | 4450 | 422 |
| 437 | 20230821 | 120200 | 3136713355 | 4450 | 4455 | 4455 | 4450 | 1490 |
| 438 | 20230821 | 120100 | 3130080775 | 4455 | 4455 | 4455 | 4455 | 787 |
| 439 | 20230821 | 120000 | 3126574690 | 4455 | 4450 | 4455 | 4450 | 1056 |
| 440 | 20230821 | 115900 | 3121873280 | 4455 | 4455 | 4455 | 4450 | 1112 |
| 441 | 20230821 | 115800 | 3116920595 | 4455 | 4445 | 4455 | 4445 | 5138 |
| 442 | 20230821 | 115700 | 3094056400 | 4445 | 4450 | 4450 | 4445 | 1225 |
| 443 | 20230821 | 115600 | 3088610645 | 4450 | 4450 | 4450 | 4445 | 443 |
| 444 | 20230821 | 115500 | 3086639585 | 4450 | 4450 | 4450 | 4445 | 1554 |
| 445 | 20230821 | 115400 | 3079725180 | 4450 | 4455 | 4455 | 4450 | 727 |
| 446 | 20230821 | 115300 | 3076489970 | 4455 | 4455 | 4455 | 4450 | 580 |
| 447 | 20230821 | 115200 | 3073906360 | 4450 | 4445 | 4450 | 4445 | 4490 |
| 448 | 20230821 | 115100 | 3053929290 | 4445 | 4445 | 4445 | 4445 | 1077 |
| 449 | 20230821 | 115000 | 3049142025 | 4450 | 4450 | 4450 | 4445 | 534 |
| 450 | 20230821 | 114900 | 3046766015 | 4450 | 4445 | 4450 | 4445 | 673 |
| 451 | 20230821 | 114800 | 3043774270 | 4445 | 4455 | 4455 | 4440 | 6222 |
| 452 | 20230821 | 114700 | 3016117210 | 4450 | 4455 | 4455 | 4450 | 5252 |
| 453 | 20230821 | 114600 | 2992743070 | 4450 | 4455 | 4460 | 4450 | 2839 |
| 454 | 20230821 | 114500 | 2980095925 | 4460 | 4455 | 4460 | 4455 | 88 |
| 455 | 20230821 | 114400 | 2979703475 | 4455 | 4465 | 4465 | 4455 | 418 |
| 456 | 20230821 | 114300 | 2977839310 | 4455 | 4465 | 4470 | 4455 | 1782 |
| 457 | 20230821 | 114200 | 2969887855 | 4465 | 4460 | 4465 | 4460 | 2915 |
| 458 | 20230821 | 114100 | 2956885485 | 4460 | 4455 | 4460 | 4455 | 1674 |
| 459 | 20230821 | 114000 | 2949426330 | 4455 | 4455 | 4460 | 4455 | 572 |
| 460 | 20230821 | 113900 | 2946877405 | 4460 | 4460 | 4460 | 4455 | 3452 |
| 461 | 20230821 | 113800 | 2931489575 | 4455 | 4460 | 4465 | 4455 | 4066 |
| 462 | 20230821 | 113700 | 2913367660 | 4460 | 4465 | 4475 | 4460 | 4319 |
| 463 | 20230821 | 113600 | 2894074530 | 4465 | 4470 | 4470 | 4465 | 816 |
| 464 | 20230821 | 113500 | 2890430710 | 4465 | 4465 | 4470 | 4465 | 804 |
| 465 | 20230821 | 113400 | 2886840045 | 4465 | 4465 | 4465 | 4460 | 359 |
| 466 | 20230821 | 113300 | 2885237400 | 4465 | 4460 | 4465 | 4455 | 1601 |
| 467 | 20230821 | 113200 | 2878095760 | 4460 | 4460 | 4460 | 4460 | 1085 |
| 468 | 20230821 | 113100 | 2873256660 | 4455 | 4455 | 4460 | 4455 | 976 |
| 469 | 20230821 | 113000 | 2868905575 | 4455 | 4455 | 4460 | 4455 | 1469 |
| 470 | 20230821 | 112900 | 2862358050 | 4460 | 4455 | 4460 | 4455 | 1468 |
| 471 | 20230821 | 112800 | 2855818020 | 4455 | 4455 | 4460 | 4455 | 952 |
| 472 | 20230821 | 112700 | 2851576045 | 4460 | 4460 | 4460 | 4455 | 902 |
| 473 | 20230821 | 112600 | 2847553220 | 4460 | 4460 | 4465 | 4460 | 343 |
| 474 | 20230821 | 112500 | 2846022460 | 4460 | 4460 | 4465 | 4460 | 1076 |
| 475 | 20230821 | 112400 | 2841222830 | 4460 | 4465 | 4465 | 4460 | 823 |
| 476 | 20230821 | 112300 | 2837551495 | 4465 | 4460 | 4465 | 4460 | 1749 |
| 477 | 20230821 | 112200 | 2829742560 | 4455 | 4455 | 4460 | 4455 | 954 |
| 478 | 20230821 | 112100 | 2825490380 | 4460 | 4455 | 4460 | 4450 | 2504 |
| 479 | 20230821 | 112000 | 2814332665 | 4455 | 4450 | 4455 | 4450 | 2150 |
| 480 | 20230821 | 111900 | 2804763385 | 4450 | 4455 | 4455 | 4450 | 208 |
| 481 | 20230821 | 111800 | 2803837745 | 4450 | 4445 | 4455 | 4445 | 1679 |
| 482 | 20230821 | 111700 | 2796366305 | 4445 | 4445 | 4450 | 4445 | 995 |
| 483 | 20230821 | 111600 | 2791941735 | 4450 | 4450 | 4450 | 4445 | 3139 |
| 484 | 20230821 | 111500 | 2777980585 | 4445 | 4450 | 4450 | 4445 | 3085 |
| 485 | 20230821 | 111400 | 2764267590 | 4450 | 4450 | 4450 | 4445 | 1342 |
| 486 | 20230821 | 111300 | 2758295730 | 4450 | 4450 | 4450 | 4450 | 181 |
| 487 | 20230821 | 111200 | 2757490280 | 4450 | 4455 | 4455 | 4450 | 3614 |
| 488 | 20230821 | 111100 | 2741407415 | 4455 | 4455 | 4455 | 4450 | 1513 |
| 489 | 20230821 | 111000 | 2734670090 | 4455 | 4455 | 4455 | 4450 | 868 |
| 490 | 20230821 | 110900 | 2730803890 | 4455 | 4455 | 4455 | 4455 | 1428 |
| 491 | 20230821 | 110800 | 2724442150 | 4455 | 4455 | 4460 | 4455 | 996 |
| 492 | 20230821 | 110700 | 2720004880 | 4455 | 4460 | 4460 | 4455 | 2526 |
| 493 | 20230821 | 110600 | 2708749130 | 4460 | 4445 | 4460 | 4440 | 13642 |
| 494 | 20230821 | 110500 | 2648070950 | 4445 | 4440 | 4445 | 4440 | 197 |
| 495 | 20230821 | 110400 | 2647196175 | 4440 | 4445 | 4445 | 4440 | 1300 |
| 496 | 20230821 | 110300 | 2641420875 | 4440 | 4445 | 4445 | 4440 | 497 |
| 497 | 20230821 | 110200 | 2639213855 | 4445 | 4445 | 4445 | 4440 | 308 |
| 498 | 20230821 | 110100 | 2637845165 | 4440 | 4445 | 4450 | 4440 | 2612 |
| 499 | 20230821 | 110000 | 2626237115 | 4445 | 4450 | 4450 | 4445 | 115 |
| 500 | 20230821 | 105900 | 2625725780 | 4445 | 4440 | 4450 | 4440 | 2336 |
| 501 | 20230821 | 105800 | 2615349165 | 4450 | 4440 | 4450 | 4440 | 3548 |
| 502 | 20230821 | 105700 | 2599577710 | 4445 | 4440 | 4445 | 4435 | 2259 |
| 503 | 20230821 | 105600 | 2589547950 | 4440 | 4435 | 4440 | 4435 | 2888 |
| 504 | 20230821 | 105500 | 2576739645 | 4430 | 4425 | 4430 | 4425 | 8783 |
| 505 | 20230821 | 105400 | 2537859845 | 4425 | 4430 | 4435 | 4425 | 4496 |
| 506 | 20230821 | 105300 | 2517943230 | 4430 | 4440 | 4440 | 4425 | 15385 |
| 507 | 20230821 | 105200 | 2449729895 | 4440 | 4440 | 4440 | 4440 | 6954 |
| 508 | 20230821 | 105100 | 2418854135 | 4445 | 4445 | 4450 | 4440 | 3646 |
| 509 | 20230821 | 105000 | 2402649165 | 4445 | 4445 | 4445 | 4445 | 14517 |
| 510 | 20230821 | 104900 | 2338121100 | 4450 | 4445 | 4450 | 4445 | 2998 |
| 511 | 20230821 | 104800 | 2324781845 | 4445 | 4450 | 4455 | 4445 | 14055 |
| 512 | 20230821 | 104700 | 2262258785 | 4445 | 4445 | 4445 | 4445 | 605 |
| 513 | 20230821 | 104600 | 2259569560 | 4450 | 4445 | 4450 | 4445 | 1021 |
| 514 | 20230821 | 104500 | 2255028640 | 4450 | 4445 | 4450 | 4445 | 588 |
| 515 | 20230821 | 104400 | 2252414120 | 4445 | 4445 | 4450 | 4445 | 1911 |
| 516 | 20230821 | 104300 | 2243911985 | 4445 | 4450 | 4450 | 4445 | 2762 |
| 517 | 20230821 | 104200 | 2231634495 | 4445 | 4450 | 4450 | 4445 | 14189 |
| 518 | 20230821 | 104100 | 2168494385 | 4455 | 4450 | 4455 | 4450 | 3 |
| 519 | 20230821 | 104000 | 2168481030 | 4450 | 4455 | 4455 | 4450 | 3685 |
| 520 | 20230821 | 103900 | 2152077195 | 4455 | 4450 | 4455 | 4450 | 872 |
| 521 | 20230821 | 103800 | 2148192720 | 4450 | 4455 | 4455 | 4450 | 2111 |
| 522 | 20230821 | 103700 | 2138790515 | 4455 | 4455 | 4460 | 4455 | 1095 |
| 523 | 20230821 | 103600 | 2133909280 | 4455 | 4455 | 4455 | 4450 | 5134 |
| 524 | 20230821 | 103500 | 2111041655 | 4460 | 4465 | 4470 | 4455 | 7775 |
| 525 | 20230821 | 103400 | 2076349770 | 4470 | 4470 | 4470 | 4470 | 142 |
| 526 | 20230821 | 103300 | 2075715030 | 4470 | 4470 | 4470 | 4465 | 1509 |
| 527 | 20230821 | 103200 | 2068971300 | 4470 | 4470 | 4470 | 4465 | 776 |
| 528 | 20230821 | 103100 | 2065504180 | 4470 | 4465 | 4470 | 4465 | 724 |
| 529 | 20230821 | 103000 | 2062267905 | 4465 | 4470 | 4470 | 4465 | 2056 |
| 530 | 20230821 | 102900 | 2053079370 | 4470 | 4465 | 4470 | 4465 | 759 |
| 531 | 20230821 | 102800 | 2049689765 | 4465 | 4465 | 4465 | 4465 | 765 |
| 532 | 20230821 | 102700 | 2046274040 | 4465 | 4465 | 4465 | 4465 | 2351 |
| 533 | 20230821 | 102600 | 2035776825 | 4465 | 4465 | 4465 | 4465 | 4389 |
| 534 | 20230821 | 102500 | 2016179940 | 4465 | 4460 | 4465 | 4460 | 1541 |
| 535 | 20230821 | 102400 | 2009305885 | 4465 | 4465 | 4465 | 4465 | 1698 |
| 536 | 20230821 | 102300 | 2001724315 | 4460 | 4460 | 4465 | 4455 | 1047 |
| 537 | 20230821 | 102200 | 1997053390 | 4460 | 4455 | 4460 | 4455 | 2611 |
| 538 | 20230821 | 102100 | 1985411835 | 4455 | 4440 | 4455 | 4440 | 6865 |
| 539 | 20230821 | 102000 | 1954841915 | 4440 | 4450 | 4455 | 4440 | 20418 |
| 540 | 20230821 | 101900 | 1864044810 | 4450 | 4455 | 4455 | 4450 | 1629 |
| 541 | 20230821 | 101800 | 1856788245 | 4455 | 4455 | 4460 | 4450 | 4261 |
| 542 | 20230821 | 101700 | 1837808500 | 4460 | 4460 | 4460 | 4455 | 2850 |
| 543 | 20230821 | 101600 | 1825108050 | 4455 | 4470 | 4470 | 4455 | 5286 |
| 544 | 20230821 | 101500 | 1801524745 | 4470 | 4460 | 4470 | 4460 | 2413 |
| 545 | 20230821 | 101400 | 1790752960 | 4465 | 4465 | 4465 | 4460 | 2506 |
| 546 | 20230821 | 101300 | 1779564100 | 4465 | 4465 | 4465 | 4455 | 3735 |
| 547 | 20230821 | 101200 | 1762898970 | 4460 | 4460 | 4465 | 4455 | 2173 |
| 548 | 20230821 | 101100 | 1753207315 | 4465 | 4470 | 4470 | 4455 | 7212 |
| 549 | 20230821 | 101000 | 1721020175 | 4465 | 4465 | 4470 | 4465 | 2491 |
| 550 | 20230821 | 100900 | 1709897675 | 4465 | 4470 | 4475 | 4455 | 5804 |
| 551 | 20230821 | 100800 | 1683994960 | 4475 | 4475 | 4480 | 4465 | 3300 |
| 552 | 20230821 | 100700 | 1669242370 | 4480 | 4485 | 4485 | 4475 | 3777 |
| 553 | 20230821 | 100600 | 1652333775 | 4485 | 4480 | 4485 | 4475 | 5029 |
| 554 | 20230821 | 100500 | 1629809440 | 4480 | 4485 | 4485 | 4480 | 5768 |
| 555 | 20230821 | 100400 | 1603944960 | 4485 | 4485 | 4485 | 4485 | 1319 |
| 556 | 20230821 | 100300 | 1598029245 | 4490 | 4485 | 4490 | 4485 | 214 |
| 557 | 20230821 | 100200 | 1597068885 | 4485 | 4485 | 4485 | 4480 | 2850 |
| 558 | 20230821 | 100100 | 1584295730 | 4485 | 4510 | 4510 | 4485 | 19323 |
| 559 | 20230821 | 100000 | 1497459785 | 4510 | 4505 | 4510 | 4505 | 5498 |
| 560 | 20230821 | 095900 | 1472665855 | 4505 | 4500 | 4505 | 4485 | 15456 |
| 561 | 20230821 | 095800 | 1403160620 | 4500 | 4500 | 4500 | 4495 | 912 |
| 562 | 20230821 | 095700 | 1399057820 | 4500 | 4505 | 4505 | 4495 | 11251 |
| 563 | 20230821 | 095600 | 1348435790 | 4505 | 4505 | 4505 | 4500 | 740 |
| 564 | 20230821 | 095500 | 1345103615 | 4500 | 4500 | 4505 | 4500 | 306 |
| 565 | 20230821 | 095400 | 1343725435 | 4500 | 4500 | 4505 | 4500 | 1324 |
| 566 | 20230821 | 095300 | 1337767430 | 4500 | 4505 | 4510 | 4495 | 9184 |
| 567 | 20230821 | 095200 | 1296436720 | 4510 | 4515 | 4515 | 4510 | 4964 |
| 568 | 20230821 | 095100 | 1274042975 | 4515 | 4520 | 4520 | 4515 | 3851 |
| 569 | 20230821 | 095000 | 1256653685 | 4520 | 4530 | 4535 | 4520 | 5916 |
| 570 | 20230821 | 094900 | 1229889585 | 4530 | 4530 | 4535 | 4530 | 3993 |
| 571 | 20230821 | 094800 | 1211799775 | 4530 | 4530 | 4535 | 4530 | 38 |
| 572 | 20230821 | 094700 | 1211627475 | 4535 | 4535 | 4535 | 4530 | 1418 |
| 573 | 20230821 | 094600 | 1205200635 | 4530 | 4530 | 4530 | 4530 | 2858 |
| 574 | 20230821 | 094500 | 1192253895 | 4530 | 4530 | 4535 | 4530 | 3601 |
| 575 | 20230821 | 094400 | 1175940335 | 4535 | 4535 | 4535 | 4530 | 758 |
| 576 | 20230821 | 094300 | 1172504315 | 4535 | 4540 | 4540 | 4535 | 1866 |
| 577 | 20230821 | 094200 | 1164041290 | 4540 | 4535 | 4540 | 4530 | 4040 |
| 578 | 20230821 | 094100 | 1145719880 | 4540 | 4530 | 4540 | 4530 | 2566 |
| 579 | 20230821 | 094000 | 1134084985 | 4535 | 4535 | 4535 | 4530 | 1780 |
| 580 | 20230821 | 093900 | 1126014375 | 4540 | 4540 | 4540 | 4530 | 7081 |
| 581 | 20230821 | 093800 | 1093916430 | 4540 | 4535 | 4540 | 4530 | 8531 |
| 582 | 20230821 | 093700 | 1055228330 | 4535 | 4530 | 4535 | 4530 | 472 |
| 583 | 20230821 | 093600 | 1053087895 | 4530 | 4530 | 4535 | 4530 | 1486 |
| 584 | 20230821 | 093500 | 1046355645 | 4530 | 4530 | 4535 | 4530 | 4842 |
| 585 | 20230821 | 093400 | 1024406635 | 4535 | 4535 | 4535 | 4525 | 1796 |
| 586 | 20230821 | 093300 | 1016266815 | 4535 | 4535 | 4535 | 4520 | 2301 |
| 587 | 20230821 | 093200 | 1005845495 | 4530 | 4540 | 4540 | 4530 | 3401 |
| 588 | 20230821 | 093100 | 990424540 | 4540 | 4535 | 4540 | 4535 | 1113 |
| 589 | 20230821 | 093000 | 985375995 | 4540 | 4535 | 4540 | 4530 | 740 |
| 590 | 20230821 | 092900 | 982020035 | 4535 | 4525 | 4535 | 4525 | 2861 |
| 591 | 20230821 | 092800 | 969060895 | 4525 | 4530 | 4530 | 4520 | 2174 |
| 592 | 20230821 | 092700 | 959212810 | 4530 | 4530 | 4535 | 4520 | 8255 |
| 593 | 20230821 | 092600 | 921869650 | 4535 | 4530 | 4535 | 4520 | 4362 |
| 594 | 20230821 | 092500 | 902121260 | 4530 | 4530 | 4535 | 4525 | 1807 |
| 595 | 20230821 | 092400 | 893935395 | 4535 | 4535 | 4535 | 4525 | 3547 |
| 596 | 20230821 | 092300 | 877855870 | 4530 | 4535 | 4540 | 4520 | 4410 |
| 597 | 20230821 | 092200 | 857883445 | 4535 | 4540 | 4540 | 4530 | 4842 |
| 598 | 20230821 | 092100 | 835927570 | 4540 | 4535 | 4540 | 4530 | 7974 |
| 599 | 20230821 | 092000 | 799741350 | 4530 | 4520 | 4535 | 4520 | 5355 |
| 600 | 20230821 | 091900 | 775506495 | 4520 | 4520 | 4520 | 4515 | 804 |
| 601 | 20230821 | 091800 | 771874915 | 4520 | 4510 | 4520 | 4505 | 3397 |
| 602 | 20230821 | 091700 | 756553240 | 4510 | 4510 | 4510 | 4505 | 2668 |
| 603 | 20230821 | 091600 | 744529415 | 4510 | 4500 | 4510 | 4500 | 9787 |
| 604 | 20230821 | 091500 | 700483600 | 4500 | 4500 | 4500 | 4495 | 4776 |
| 605 | 20230821 | 091400 | 679011665 | 4500 | 4500 | 4500 | 4495 | 275 |
| 606 | 20230821 | 091300 | 677774170 | 4500 | 4495 | 4500 | 4495 | 13563 |
| 607 | 20230821 | 091200 | 616807660 | 4500 | 4505 | 4510 | 4495 | 7023 |
| 608 | 20230821 | 091100 | 585192450 | 4510 | 4525 | 4525 | 4510 | 4708 |
| 609 | 20230821 | 091000 | 563933550 | 4520 | 4515 | 4520 | 4510 | 6043 |
| 610 | 20230821 | 090900 | 536637145 | 4510 | 4510 | 4515 | 4505 | 8979 |
| 611 | 20230821 | 090800 | 496145605 | 4510 | 4510 | 4510 | 4505 | 3154 |
| 612 | 20230821 | 090700 | 481924555 | 4510 | 4500 | 4510 | 4495 | 3141 |
| 613 | 20230821 | 090600 | 467787515 | 4500 | 4490 | 4500 | 4490 | 4719 |
| 614 | 20230821 | 090500 | 446586015 | 4485 | 4490 | 4500 | 4485 | 5470 |
| 615 | 20230821 | 090400 | 422045435 | 4490 | 4510 | 4510 | 4475 | 20393 |
| 616 | 20230821 | 090300 | 330381180 | 4510 | 4525 | 4525 | 4500 | 14063 |
| 617 | 20230821 | 090200 | 266881715 | 4525 | 4500 | 4525 | 4500 | 22692 |
| 618 | 20230821 | 090100 | 164457065 | 4495 | 4490 | 4495 | 4440 | 10978 |
| 619 | 20230821 | 090000 | 115184570 | 4490 | 4495 | 4495 | 4435 | 25684 |