28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 3 | 20230821 | 183000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20230821 | 182900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20230821 | 182800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20230821 | 182700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20230821 | 182600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20230821 | 182500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20230821 | 182400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20230821 | 182300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20230821 | 182200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20230821 | 182100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20230821 | 182000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20230821 | 181900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20230821 | 181800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20230821 | 181700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20230821 | 181600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20230821 | 181500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20230821 | 181400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20230821 | 181300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20230821 | 181200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20230821 | 181100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20230821 | 181000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20230821 | 180900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20230821 | 180800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20230821 | 180700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20230821 | 180600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20230821 | 180500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20230821 | 180400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20230821 | 180300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20230821 | 180200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20230821 | 180100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 33 | 20230821 | 180000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20230821 | 175900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20230821 | 175800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20230821 | 175700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20230821 | 175600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20230821 | 175500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20230821 | 175400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20230821 | 175300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20230821 | 175200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20230821 | 175100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20230821 | 175000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20230821 | 174900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20230821 | 174800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20230821 | 174700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20230821 | 174600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20230821 | 174500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20230821 | 174400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20230821 | 174300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20230821 | 174200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20230821 | 174100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20230821 | 174000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20230821 | 173900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20230821 | 173800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20230821 | 173700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20230821 | 173600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20230821 | 173500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20230821 | 173400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20230821 | 173300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20230821 | 173200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20230821 | 173100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 63 | 20230821 | 173000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20230821 | 172900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20230821 | 172800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20230821 | 172700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20230821 | 172600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20230821 | 172500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20230821 | 172400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20230821 | 172300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20230821 | 172200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20230821 | 172100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20230821 | 172000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20230821 | 171900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20230821 | 171800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20230821 | 171700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20230821 | 171600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20230821 | 171500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20230821 | 171400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20230821 | 171300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20230821 | 171200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20230821 | 171100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20230821 | 171000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20230821 | 170900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20230821 | 170800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20230821 | 170700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20230821 | 170600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20230821 | 170500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20230821 | 170400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20230821 | 170300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20230821 | 170200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20230821 | 170100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 93 | 20230821 | 170000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20230821 | 165900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20230821 | 165800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20230821 | 165700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20230821 | 165600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20230821 | 165500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20230821 | 165400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20230821 | 165300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20230821 | 165200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20230821 | 165100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20230821 | 165000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20230821 | 164900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20230821 | 164800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20230821 | 164700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20230821 | 164600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20230821 | 164500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20230821 | 164400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20230821 | 164300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20230821 | 164200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20230821 | 164100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20230821 | 164000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20230821 | 163900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20230821 | 163800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20230821 | 163700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20230821 | 163600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20230821 | 163500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20230821 | 163400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20230821 | 163300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20230821 | 163200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20230821 | 163100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 123 | 20230821 | 163000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20230821 | 162900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20230821 | 162800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20230821 | 162700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20230821 | 162600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20230821 | 162500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20230821 | 162400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20230821 | 162300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20230821 | 162200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20230821 | 162100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20230821 | 162000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20230821 | 161900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20230821 | 161800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20230821 | 161700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20230821 | 161600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20230821 | 161500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20230821 | 161400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20230821 | 161300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20230821 | 161200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20230821 | 161100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20230821 | 161000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20230821 | 160900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20230821 | 160800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20230821 | 160700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20230821 | 160600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20230821 | 160500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20230821 | 160400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20230821 | 160300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20230821 | 160200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20230821 | 160100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 153 | 20230821 | 160000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20230821 | 155900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20230821 | 155800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20230821 | 155700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20230821 | 155600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20230821 | 155500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20230821 | 155400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20230821 | 155300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20230821 | 155200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20230821 | 155100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20230821 | 155000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20230821 | 154900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20230821 | 154800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20230821 | 154700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20230821 | 154600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20230821 | 154500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20230821 | 154400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20230821 | 154300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20230821 | 154200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20230821 | 154100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20230821 | 154000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20230821 | 153900 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20230821 | 153800 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20230821 | 153700 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20230821 | 153600 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20230821 | 153500 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20230821 | 153400 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20230821 | 153300 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20230821 | 153200 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20230821 | 153100 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 183 | 20230821 | 153000 | 4617796720 | 4910 | 4910 | 4910 | 4910 | 14015 |
| 184 | 20230821 | 152900 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20230821 | 152800 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20230821 | 152700 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20230821 | 152600 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20230821 | 152500 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20230821 | 152400 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20230821 | 152300 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20230821 | 152200 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20230821 | 152100 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20230821 | 152000 | 4548983070 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20230821 | 151900 | 4548983070 | 4950 | 4945 | 4950 | 4945 | 1712 |
| 195 | 20230821 | 151800 | 4540513405 | 4945 | 4945 | 4945 | 4940 | 2217 |
| 196 | 20230821 | 151700 | 4529555840 | 4945 | 4950 | 4950 | 4945 | 1513 |
| 197 | 20230821 | 151600 | 4522070760 | 4950 | 4945 | 4960 | 4945 | 4654 |
| 198 | 20230821 | 151500 | 4499035325 | 4950 | 4935 | 4950 | 4935 | 891 |
| 199 | 20230821 | 151400 | 4494633080 | 4925 | 4920 | 4930 | 4920 | 1028 |
| 200 | 20230821 | 151300 | 4489570270 | 4915 | 4910 | 4920 | 4910 | 748 |
| 201 | 20230821 | 151200 | 4485891910 | 4910 | 4910 | 4910 | 4910 | 368 |
| 202 | 20230821 | 151100 | 4484085030 | 4905 | 4905 | 4905 | 4900 | 2036 |
| 203 | 20230821 | 151000 | 4474105080 | 4905 | 4900 | 4910 | 4900 | 326 |
| 204 | 20230821 | 150900 | 4472507575 | 4900 | 4905 | 4905 | 4900 | 555 |
| 205 | 20230821 | 150800 | 4469787950 | 4900 | 4900 | 4900 | 4895 | 2022 |
| 206 | 20230821 | 150700 | 4459880880 | 4900 | 4905 | 4905 | 4900 | 1822 |
| 207 | 20230821 | 150600 | 4450949085 | 4895 | 4900 | 4910 | 4895 | 1099 |
| 208 | 20230821 | 150500 | 4445557105 | 4900 | 4900 | 4900 | 4900 | 3004 |
| 209 | 20230821 | 150400 | 4430837505 | 4900 | 4900 | 4900 | 4900 | 1000 |
| 210 | 20230821 | 150300 | 4425937505 | 4900 | 4900 | 4900 | 4900 | 658 |
| 211 | 20230821 | 150200 | 4422713305 | 4895 | 4890 | 4895 | 4890 | 7 |
| 212 | 20230821 | 150100 | 4422679045 | 4890 | 4890 | 4890 | 4885 | 9 |
| 213 | 20230821 | 150000 | 4422635065 | 4880 | 4900 | 4905 | 4880 | 2553 |
| 214 | 20230821 | 145900 | 4410158895 | 4885 | 4885 | 4885 | 4880 | 1307 |
| 215 | 20230821 | 145800 | 4403777025 | 4895 | 4915 | 4915 | 4895 | 3294 |
| 216 | 20230821 | 145700 | 4387652785 | 4880 | 4895 | 4915 | 4880 | 5638 |
| 217 | 20230821 | 145600 | 4360097335 | 4895 | 4905 | 4905 | 4895 | 6200 |
| 218 | 20230821 | 145500 | 4329714390 | 4905 | 4910 | 4920 | 4905 | 460 |
| 219 | 20230821 | 145400 | 4327452205 | 4905 | 4910 | 4910 | 4905 | 477 |
| 220 | 20230821 | 145300 | 4325111520 | 4910 | 4910 | 4910 | 4910 | 183 |
| 221 | 20230821 | 145200 | 4324212990 | 4910 | 4910 | 4920 | 4910 | 318 |
| 222 | 20230821 | 145100 | 4322651010 | 4925 | 4915 | 4925 | 4915 | 661 |
| 223 | 20230821 | 145000 | 4319400005 | 4925 | 4925 | 4925 | 4925 | 2 |
| 224 | 20230821 | 144900 | 4319390155 | 4925 | 4905 | 4925 | 4905 | 2759 |
| 225 | 20230821 | 144800 | 4305846240 | 4905 | 4930 | 4930 | 4905 | 311 |
| 226 | 20230821 | 144700 | 4304318285 | 4930 | 4905 | 4930 | 4900 | 751 |
| 227 | 20230821 | 144600 | 4300634985 | 4905 | 4905 | 4905 | 4905 | 77 |
| 228 | 20230821 | 144500 | 4300257300 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20230821 | 144400 | 4300257300 | 4900 | 4915 | 4915 | 4900 | 2684 |
| 230 | 20230821 | 144300 | 4287085850 | 4915 | 4905 | 4915 | 4900 | 1138 |
| 231 | 20230821 | 144200 | 4281500050 | 4905 | 4905 | 4905 | 4905 | 1917 |
| 232 | 20230821 | 144100 | 4272097165 | 4905 | 4910 | 4910 | 4905 | 1038 |
| 233 | 20230821 | 144000 | 4267001235 | 4910 | 4920 | 4920 | 4905 | 1925 |
| 234 | 20230821 | 143900 | 4257548285 | 4920 | 4940 | 4940 | 4920 | 223 |
| 235 | 20230821 | 143800 | 4256449920 | 4935 | 4920 | 4945 | 4920 | 1770 |
| 236 | 20230821 | 143700 | 4247733370 | 4920 | 4935 | 4935 | 4920 | 388 |
| 237 | 20230821 | 143600 | 4245820420 | 4920 | 4920 | 4920 | 4920 | 111 |
| 238 | 20230821 | 143500 | 4245274300 | 4915 | 4935 | 4935 | 4910 | 3774 |
| 239 | 20230821 | 143400 | 4226722980 | 4935 | 4935 | 4935 | 4935 | 1070 |
| 240 | 20230821 | 143300 | 4221442530 | 4935 | 4935 | 4935 | 4935 | 0 |
| 241 | 20230821 | 143200 | 4221442530 | 4935 | 4935 | 4935 | 4935 | 219 |
| 242 | 20230821 | 143100 | 4220361765 | 4935 | 4935 | 4935 | 4935 | 1761 |
| 243 | 20230821 | 143000 | 4211671230 | 4935 | 4935 | 4935 | 4935 | 0 |
| 244 | 20230821 | 142900 | 4211671230 | 4935 | 4935 | 4935 | 4935 | 0 |
| 245 | 20230821 | 142800 | 4211671230 | 4935 | 4940 | 4940 | 4935 | 844 |
| 246 | 20230821 | 142700 | 4207505205 | 4940 | 4970 | 4970 | 4940 | 305 |
| 247 | 20230821 | 142600 | 4205998475 | 4970 | 4970 | 4970 | 4960 | 2230 |
| 248 | 20230821 | 142500 | 4194921085 | 4970 | 4950 | 4970 | 4940 | 4168 |
| 249 | 20230821 | 142400 | 4174265025 | 4940 | 4940 | 4940 | 4940 | 98 |
| 250 | 20230821 | 142300 | 4173780905 | 4940 | 4940 | 4940 | 4935 | 471 |
| 251 | 20230821 | 142200 | 4171454215 | 4950 | 4955 | 4955 | 4940 | 717 |
| 252 | 20230821 | 142100 | 4167905555 | 4955 | 4955 | 4955 | 4955 | 556 |
| 253 | 20230821 | 142000 | 4165150575 | 4955 | 4970 | 4970 | 4950 | 629 |
| 254 | 20230821 | 141900 | 4162034065 | 4970 | 4965 | 4970 | 4965 | 810 |
| 255 | 20230821 | 141800 | 4158012020 | 4965 | 4930 | 4965 | 4930 | 4765 |
| 256 | 20230821 | 141700 | 4134486615 | 4930 | 4920 | 4935 | 4920 | 2426 |
| 257 | 20230821 | 141600 | 4122546125 | 4920 | 4910 | 4920 | 4905 | 1877 |
| 258 | 20230821 | 141500 | 4113322660 | 4900 | 4910 | 4910 | 4900 | 53 |
| 259 | 20230821 | 141400 | 4113062940 | 4910 | 4900 | 4910 | 4900 | 881 |
| 260 | 20230821 | 141300 | 4108740710 | 4910 | 4900 | 4910 | 4900 | 1399 |
| 261 | 20230821 | 141200 | 4101884610 | 4905 | 4905 | 4910 | 4905 | 2154 |
| 262 | 20230821 | 141100 | 4091319230 | 4910 | 4910 | 4915 | 4905 | 821 |
| 263 | 20230821 | 141000 | 4087290150 | 4920 | 4920 | 4920 | 4920 | 863 |
| 264 | 20230821 | 140900 | 4083044190 | 4910 | 4935 | 4935 | 4910 | 5487 |
| 265 | 20230821 | 140800 | 4056082640 | 4935 | 4920 | 4935 | 4920 | 8 |
| 266 | 20230821 | 140700 | 4056043175 | 4935 | 4935 | 4935 | 4930 | 1403 |
| 267 | 20230821 | 140600 | 4049124370 | 4930 | 4920 | 4930 | 4920 | 41 |
| 268 | 20230821 | 140500 | 4048922570 | 4930 | 4930 | 4930 | 4930 | 9 |
| 269 | 20230821 | 140400 | 4048878200 | 4935 | 4935 | 4935 | 4935 | 47 |
| 270 | 20230821 | 140300 | 4048646255 | 4940 | 4910 | 4940 | 4910 | 1849 |
| 271 | 20230821 | 140200 | 4039559115 | 4940 | 4925 | 4940 | 4915 | 2426 |
| 272 | 20230821 | 140100 | 4027632425 | 4945 | 4960 | 4960 | 4930 | 976 |
| 273 | 20230821 | 140000 | 4022811505 | 4960 | 4955 | 4960 | 4955 | 1472 |
| 274 | 20230821 | 135900 | 4015512885 | 4960 | 4970 | 4970 | 4960 | 13 |
| 275 | 20230821 | 135800 | 4015448375 | 4970 | 4945 | 4970 | 4945 | 4549 |
| 276 | 20230821 | 135700 | 3992873495 | 4950 | 4950 | 4950 | 4940 | 1511 |
| 277 | 20230821 | 135600 | 3985409070 | 4950 | 4940 | 4950 | 4940 | 599 |
| 278 | 20230821 | 135500 | 3982450000 | 4940 | 4930 | 4940 | 4930 | 90 |
| 279 | 20230821 | 135400 | 3982006290 | 4930 | 4925 | 4930 | 4925 | 1644 |
| 280 | 20230821 | 135300 | 3973909580 | 4920 | 4925 | 4925 | 4920 | 177 |
| 281 | 20230821 | 135200 | 3973038565 | 4925 | 4925 | 4925 | 4925 | 3 |
| 282 | 20230821 | 135100 | 3973023790 | 4925 | 4925 | 4925 | 4925 | 3 |
| 283 | 20230821 | 135000 | 3973009015 | 4925 | 4925 | 4925 | 4925 | 322 |
| 284 | 20230821 | 134900 | 3971423165 | 4920 | 4925 | 4925 | 4920 | 3461 |
| 285 | 20230821 | 134800 | 3954378620 | 4925 | 4925 | 4925 | 4905 | 385 |
| 286 | 20230821 | 134700 | 3952489095 | 4925 | 4925 | 4925 | 4925 | 369 |
| 287 | 20230821 | 134600 | 3950671770 | 4915 | 4910 | 4915 | 4900 | 1485 |
| 288 | 20230821 | 134500 | 3943392820 | 4910 | 4910 | 4910 | 4895 | 68 |
| 289 | 20230821 | 134400 | 3943059870 | 4910 | 4910 | 4910 | 4900 | 3615 |
| 290 | 20230821 | 134300 | 3925345985 | 4910 | 4905 | 4910 | 4905 | 1003 |
| 291 | 20230821 | 134200 | 3920426235 | 4915 | 4920 | 4920 | 4910 | 227 |
| 292 | 20230821 | 134100 | 3919311425 | 4920 | 4930 | 4930 | 4910 | 3753 |
| 293 | 20230821 | 134000 | 3900828040 | 4930 | 4935 | 4935 | 4930 | 3 |
| 294 | 20230821 | 133900 | 3900813240 | 4935 | 4925 | 4935 | 4925 | 611 |
| 295 | 20230821 | 133800 | 3897803955 | 4935 | 4940 | 4940 | 4925 | 368 |
| 296 | 20230821 | 133700 | 3895987070 | 4945 | 4945 | 4945 | 4940 | 406 |
| 297 | 20230821 | 133600 | 3893980400 | 4945 | 4955 | 4955 | 4925 | 50 |
| 298 | 20230821 | 133500 | 3893733155 | 4955 | 4965 | 4965 | 4925 | 516 |
| 299 | 20230821 | 133400 | 3891177110 | 4965 | 4960 | 4970 | 4950 | 495 |
| 300 | 20230821 | 133300 | 3888720045 | 4965 | 4950 | 4965 | 4950 | 558 |
| 301 | 20230821 | 133200 | 3885956920 | 4950 | 4935 | 4950 | 4925 | 6870 |
| 302 | 20230821 | 133100 | 3852078295 | 4935 | 4940 | 4940 | 4930 | 434 |
| 303 | 20230821 | 133000 | 3849935830 | 4945 | 4950 | 4950 | 4945 | 525 |
| 304 | 20230821 | 132900 | 3847339700 | 4950 | 4945 | 4950 | 4945 | 64 |
| 305 | 20230821 | 132800 | 3847023215 | 4945 | 4945 | 4950 | 4900 | 5527 |
| 306 | 20230821 | 132700 | 3819842930 | 4950 | 4960 | 4960 | 4950 | 959 |
| 307 | 20230821 | 132600 | 3815095790 | 4960 | 4960 | 4960 | 4950 | 402 |
| 308 | 20230821 | 132500 | 3813104685 | 4960 | 4965 | 4970 | 4960 | 2563 |
| 309 | 20230821 | 132400 | 3800369275 | 4970 | 4970 | 4970 | 4955 | 818 |
| 310 | 20230821 | 132300 | 3796307775 | 4970 | 4970 | 4970 | 4970 | 1222 |
| 311 | 20230821 | 132200 | 3790234435 | 4970 | 4970 | 4970 | 4970 | 2593 |
| 312 | 20230821 | 132100 | 3777347225 | 4970 | 4970 | 4970 | 4950 | 22 |
| 313 | 20230821 | 132000 | 3777238285 | 4970 | 4970 | 4970 | 4970 | 228 |
| 314 | 20230821 | 131900 | 3776105125 | 4970 | 4975 | 4975 | 4940 | 1022 |
| 315 | 20230821 | 131800 | 3771055270 | 4985 | 4975 | 4985 | 4925 | 4682 |
| 316 | 20230821 | 131700 | 3747888750 | 4975 | 4965 | 4975 | 4960 | 1667 |
| 317 | 20230821 | 131600 | 3739606180 | 4965 | 4960 | 4965 | 4945 | 479 |
| 318 | 20230821 | 131500 | 3737232720 | 4960 | 4945 | 4960 | 4945 | 1052 |
| 319 | 20230821 | 131400 | 3732016545 | 4965 | 4965 | 4965 | 4965 | 67 |
| 320 | 20230821 | 131300 | 3731683890 | 4965 | 4965 | 4965 | 4940 | 1754 |
| 321 | 20230821 | 131200 | 3723007625 | 4940 | 4965 | 4965 | 4940 | 52 |
| 322 | 20230821 | 131100 | 3722749495 | 4970 | 4970 | 4970 | 4965 | 15 |
| 323 | 20230821 | 131000 | 3722674950 | 4970 | 4945 | 4970 | 4940 | 2161 |
| 324 | 20230821 | 130900 | 3711978240 | 4945 | 4925 | 4945 | 4925 | 2535 |
| 325 | 20230821 | 130800 | 3699458905 | 4925 | 4925 | 4925 | 4920 | 148 |
| 326 | 20230821 | 130700 | 3698730510 | 4930 | 4915 | 4930 | 4910 | 1833 |
| 327 | 20230821 | 130600 | 3689707360 | 4915 | 4910 | 4915 | 4910 | 1218 |
| 328 | 20230821 | 130500 | 3683726965 | 4910 | 4910 | 4910 | 4900 | 1632 |
| 329 | 20230821 | 130400 | 3675729145 | 4905 | 4910 | 4910 | 4905 | 373 |
| 330 | 20230821 | 130300 | 3673899415 | 4910 | 4910 | 4910 | 4905 | 98 |
| 331 | 20230821 | 130200 | 3673418565 | 4915 | 4915 | 4915 | 4915 | 321 |
| 332 | 20230821 | 130100 | 3671840850 | 4920 | 4900 | 4920 | 4900 | 1233 |
| 333 | 20230821 | 130000 | 3665788885 | 4900 | 4895 | 4900 | 4885 | 152 |
| 334 | 20230821 | 125900 | 3665044970 | 4890 | 4885 | 4890 | 4885 | 136 |
| 335 | 20230821 | 125800 | 3664380100 | 4885 | 4885 | 4885 | 4875 | 991 |
| 336 | 20230821 | 125700 | 3659548765 | 4875 | 4890 | 4890 | 4875 | 2001 |
| 337 | 20230821 | 125600 | 3649785195 | 4895 | 4895 | 4895 | 4880 | 47 |
| 338 | 20230821 | 125500 | 3649555790 | 4895 | 4895 | 4895 | 4880 | 1176 |
| 339 | 20230821 | 125400 | 3643806905 | 4895 | 4890 | 4900 | 4885 | 3639 |
| 340 | 20230821 | 125300 | 3626016610 | 4890 | 4890 | 4895 | 4890 | 41 |
| 341 | 20230821 | 125200 | 3625816115 | 4885 | 4880 | 4895 | 4875 | 343 |
| 342 | 20230821 | 125100 | 3624141685 | 4880 | 4890 | 4900 | 4880 | 463 |
| 343 | 20230821 | 125000 | 3621881010 | 4900 | 4900 | 4900 | 4890 | 142 |
| 344 | 20230821 | 124900 | 3621185280 | 4905 | 4905 | 4905 | 4905 | 46 |
| 345 | 20230821 | 124800 | 3620959650 | 4900 | 4910 | 4910 | 4900 | 1080 |
| 346 | 20230821 | 124700 | 3615657400 | 4910 | 4915 | 4915 | 4875 | 1474 |
| 347 | 20230821 | 124600 | 3608458330 | 4915 | 4900 | 4915 | 4900 | 243 |
| 348 | 20230821 | 124500 | 3607267045 | 4920 | 4925 | 4925 | 4890 | 702 |
| 349 | 20230821 | 124400 | 3603833250 | 4925 | 4925 | 4925 | 4925 | 3 |
| 350 | 20230821 | 124300 | 3603818475 | 4925 | 4900 | 4925 | 4900 | 51 |
| 351 | 20230821 | 124200 | 3603568550 | 4925 | 4925 | 4925 | 4895 | 897 |
| 352 | 20230821 | 124100 | 3599171235 | 4930 | 4930 | 4930 | 4900 | 619 |
| 353 | 20230821 | 124000 | 3596130125 | 4930 | 4930 | 4930 | 4910 | 257 |
| 354 | 20230821 | 123900 | 3594866000 | 4930 | 4930 | 4930 | 4920 | 1667 |
| 355 | 20230821 | 123800 | 3586656205 | 4930 | 4920 | 4930 | 4920 | 669 |
| 356 | 20230821 | 123700 | 3583360500 | 4925 | 4915 | 4925 | 4910 | 247 |
| 357 | 20230821 | 123600 | 3582146515 | 4915 | 4900 | 4915 | 4900 | 322 |
| 358 | 20230821 | 123500 | 3580568200 | 4900 | 4900 | 4900 | 4900 | 207 |
| 359 | 20230821 | 123400 | 3579553900 | 4880 | 4900 | 4900 | 4880 | 1170 |
| 360 | 20230821 | 123300 | 3573836935 | 4900 | 4895 | 4900 | 4895 | 9 |
| 361 | 20230821 | 123200 | 3573792870 | 4895 | 4895 | 4900 | 4885 | 4521 |
| 362 | 20230821 | 123100 | 3551683415 | 4900 | 4905 | 4905 | 4885 | 355 |
| 363 | 20230821 | 123000 | 3549944370 | 4905 | 4905 | 4905 | 4890 | 453 |
| 364 | 20230821 | 122900 | 3547729035 | 4915 | 4925 | 4925 | 4915 | 34 |
| 365 | 20230821 | 122800 | 3547561915 | 4925 | 4925 | 4925 | 4925 | 1 |
| 366 | 20230821 | 122700 | 3547556990 | 4925 | 4925 | 4925 | 4890 | 1046 |
| 367 | 20230821 | 122600 | 3542440440 | 4925 | 4925 | 4925 | 4890 | 224 |
| 368 | 20230821 | 122500 | 3541340775 | 4925 | 4895 | 4925 | 4890 | 676 |
| 369 | 20230821 | 122400 | 3538027730 | 4925 | 4900 | 4925 | 4895 | 551 |
| 370 | 20230821 | 122300 | 3535330485 | 4925 | 4935 | 4935 | 4900 | 823 |
| 371 | 20230821 | 122200 | 3531293105 | 4935 | 4935 | 4935 | 4905 | 1765 |
| 372 | 20230821 | 122100 | 3522608090 | 4935 | 4910 | 4935 | 4910 | 905 |
| 373 | 20230821 | 122000 | 3518161890 | 4910 | 4905 | 4910 | 4905 | 1080 |
| 374 | 20230821 | 121900 | 3512864470 | 4905 | 4890 | 4905 | 4890 | 171 |
| 375 | 20230821 | 121800 | 3512027965 | 4905 | 4910 | 4910 | 4895 | 870 |
| 376 | 20230821 | 121700 | 3507760090 | 4910 | 4910 | 4910 | 4910 | 120 |
| 377 | 20230821 | 121600 | 3507170890 | 4910 | 4910 | 4910 | 4890 | 8 |
| 378 | 20230821 | 121500 | 3507131665 | 4900 | 4900 | 4900 | 4890 | 578 |
| 379 | 20230821 | 121400 | 3504303665 | 4900 | 4900 | 4905 | 4900 | 640 |
| 380 | 20230821 | 121300 | 3501166665 | 4890 | 4910 | 4910 | 4890 | 2684 |
| 381 | 20230821 | 121200 | 3488030505 | 4910 | 4920 | 4920 | 4905 | 281 |
| 382 | 20230821 | 121100 | 3486648750 | 4920 | 4925 | 4925 | 4900 | 1592 |
| 383 | 20230821 | 121000 | 3478844395 | 4925 | 4915 | 4925 | 4915 | 95 |
| 384 | 20230821 | 120900 | 3478376570 | 4930 | 4900 | 4930 | 4900 | 36 |
| 385 | 20230821 | 120800 | 3478200140 | 4900 | 4905 | 4905 | 4890 | 4922 |
| 386 | 20230821 | 120700 | 3454094515 | 4930 | 4935 | 4935 | 4910 | 1964 |
| 387 | 20230821 | 120600 | 3444444605 | 4935 | 4935 | 4935 | 4935 | 0 |
| 388 | 20230821 | 120500 | 3444444605 | 4935 | 4940 | 4940 | 4915 | 1324 |
| 389 | 20230821 | 120400 | 3437935385 | 4940 | 4920 | 4940 | 4920 | 400 |
| 390 | 20230821 | 120300 | 3435962805 | 4940 | 4940 | 4940 | 4920 | 3312 |
| 391 | 20230821 | 120200 | 3419643545 | 4940 | 4910 | 4940 | 4910 | 25 |
| 392 | 20230821 | 120100 | 3419520555 | 4910 | 4945 | 4950 | 4910 | 1036 |
| 393 | 20230821 | 120000 | 3414421545 | 4945 | 4940 | 4950 | 4935 | 1209 |
| 394 | 20230821 | 115900 | 3408451505 | 4940 | 4955 | 4955 | 4915 | 634 |
| 395 | 20230821 | 115800 | 3405310755 | 4960 | 4960 | 4960 | 4960 | 17 |
| 396 | 20230821 | 115700 | 3405226435 | 4970 | 4970 | 4970 | 4930 | 1091 |
| 397 | 20230821 | 115600 | 3399844050 | 4940 | 4970 | 4975 | 4940 | 1722 |
| 398 | 20230821 | 115500 | 3391302285 | 4970 | 4965 | 4975 | 4965 | 952 |
| 399 | 20230821 | 115400 | 3386567360 | 4965 | 4950 | 4965 | 4950 | 577 |
| 400 | 20230821 | 115300 | 3383708640 | 4950 | 4935 | 4950 | 4935 | 529 |
| 401 | 20230821 | 115200 | 3381096135 | 4935 | 4925 | 4935 | 4910 | 800 |
| 402 | 20230821 | 115100 | 3377153400 | 4925 | 4935 | 4935 | 4910 | 5899 |
| 403 | 20230821 | 115000 | 3348156420 | 4930 | 4930 | 4965 | 4925 | 4355 |
| 404 | 20230821 | 114900 | 3326683840 | 4965 | 4950 | 4965 | 4930 | 8549 |
| 405 | 20230821 | 114800 | 3284477310 | 4970 | 4975 | 4975 | 4950 | 933 |
| 406 | 20230821 | 114700 | 3279858590 | 4980 | 4985 | 4985 | 4955 | 749 |
| 407 | 20230821 | 114600 | 3276135475 | 4990 | 5000 | 5030 | 4945 | 3415 |
| 408 | 20230821 | 114500 | 3259111205 | 5030 | 5040 | 5040 | 4995 | 1791 |
| 409 | 20230821 | 114400 | 3250154490 | 5010 | 5050 | 5070 | 5010 | 7672 |
| 410 | 20230821 | 114300 | 3211511170 | 5070 | 5090 | 5090 | 5050 | 6388 |
| 411 | 20230821 | 114200 | 3179153890 | 5080 | 5070 | 5090 | 5070 | 1942 |
| 412 | 20230821 | 114100 | 3169291460 | 5070 | 5080 | 5090 | 5060 | 3109 |
| 413 | 20230821 | 114000 | 3153501410 | 5080 | 5060 | 5080 | 5050 | 2480 |
| 414 | 20230821 | 113900 | 3140936060 | 5070 | 5070 | 5070 | 5060 | 1086 |
| 415 | 20230821 | 113800 | 3135435710 | 5070 | 5070 | 5070 | 5050 | 2972 |
| 416 | 20230821 | 113700 | 3120397320 | 5060 | 5060 | 5090 | 5020 | 6961 |
| 417 | 20230821 | 113600 | 3085166430 | 5090 | 5050 | 5100 | 5050 | 15213 |
| 418 | 20230821 | 113500 | 3007843080 | 5050 | 4990 | 5050 | 4980 | 10180 |
| 419 | 20230821 | 113400 | 2956706095 | 4990 | 5000 | 5000 | 4960 | 2963 |
| 420 | 20230821 | 113300 | 2941919960 | 5020 | 4995 | 5020 | 4980 | 4430 |
| 421 | 20230821 | 113200 | 2919773235 | 4995 | 4970 | 5000 | 4930 | 4081 |
| 422 | 20230821 | 113100 | 2899416975 | 4970 | 4930 | 4970 | 4925 | 4608 |
| 423 | 20230821 | 113000 | 2876666710 | 4935 | 4930 | 4940 | 4925 | 311 |
| 424 | 20230821 | 112900 | 2875134450 | 4950 | 4960 | 4960 | 4920 | 5911 |
| 425 | 20230821 | 112800 | 2846013065 | 4960 | 4940 | 4960 | 4940 | 3327 |
| 426 | 20230821 | 112700 | 2829575545 | 4960 | 4945 | 4965 | 4940 | 1458 |
| 427 | 20230821 | 112600 | 2822372080 | 4970 | 4945 | 4970 | 4940 | 4336 |
| 428 | 20230821 | 112500 | 2800881495 | 4975 | 4965 | 4985 | 4940 | 7984 |
| 429 | 20230821 | 112400 | 2761293270 | 4965 | 5010 | 5020 | 4965 | 7852 |
| 430 | 20230821 | 112300 | 2722203470 | 5010 | 5020 | 5020 | 5000 | 1499 |
| 431 | 20230821 | 112200 | 2714699810 | 5020 | 5040 | 5040 | 5000 | 4139 |
| 432 | 20230821 | 112100 | 2693970680 | 5040 | 5040 | 5050 | 5010 | 5892 |
| 433 | 20230821 | 112000 | 2664358360 | 5040 | 5060 | 5060 | 5020 | 4586 |
| 434 | 20230821 | 111900 | 2641250060 | 5070 | 5070 | 5070 | 5050 | 3089 |
| 435 | 20230821 | 111800 | 2625629650 | 5070 | 5070 | 5080 | 5060 | 4863 |
| 436 | 20230821 | 111700 | 2600975880 | 5070 | 5060 | 5080 | 5060 | 1480 |
| 437 | 20230821 | 111600 | 2593480480 | 5080 | 5060 | 5080 | 5050 | 3215 |
| 438 | 20230821 | 111500 | 2577177090 | 5070 | 5030 | 5070 | 5020 | 5391 |
| 439 | 20230821 | 111400 | 2549984820 | 5030 | 5020 | 5030 | 5010 | 2702 |
| 440 | 20230821 | 111300 | 2536430770 | 5020 | 5020 | 5020 | 5010 | 3971 |
| 441 | 20230821 | 111200 | 2516498370 | 5020 | 5020 | 5020 | 5010 | 1181 |
| 442 | 20230821 | 111100 | 2510575750 | 5020 | 5020 | 5020 | 5010 | 1879 |
| 443 | 20230821 | 111000 | 2501145450 | 5020 | 5010 | 5020 | 5010 | 702 |
| 444 | 20230821 | 110900 | 2497628160 | 5010 | 5010 | 5010 | 5000 | 421 |
| 445 | 20230821 | 110800 | 2495521120 | 5010 | 5010 | 5010 | 5010 | 39 |
| 446 | 20230821 | 110700 | 2495325730 | 5020 | 5020 | 5020 | 5010 | 648 |
| 447 | 20230821 | 110600 | 2492075640 | 5010 | 5010 | 5020 | 5000 | 1196 |
| 448 | 20230821 | 110500 | 2486083110 | 5010 | 5010 | 5010 | 4995 | 1058 |
| 449 | 20230821 | 110400 | 2480793240 | 5010 | 5000 | 5010 | 4990 | 2014 |
| 450 | 20230821 | 110300 | 2470723250 | 5000 | 4985 | 5010 | 4980 | 1159 |
| 451 | 20230821 | 110200 | 2464949170 | 4990 | 5000 | 5010 | 4980 | 4891 |
| 452 | 20230821 | 110100 | 2440555550 | 5010 | 5020 | 5020 | 5000 | 611 |
| 453 | 20230821 | 110000 | 2437494470 | 5020 | 5020 | 5020 | 5010 | 180 |
| 454 | 20230821 | 105900 | 2436592540 | 5000 | 5020 | 5020 | 5000 | 2151 |
| 455 | 20230821 | 105800 | 2425808560 | 5020 | 5010 | 5020 | 5000 | 1142 |
| 456 | 20230821 | 105700 | 2420088110 | 5020 | 5010 | 5020 | 4995 | 3118 |
| 457 | 20230821 | 105600 | 2404471840 | 5010 | 5020 | 5020 | 4995 | 2123 |
| 458 | 20230821 | 105500 | 2393851700 | 5000 | 5010 | 5030 | 4990 | 2644 |
| 459 | 20230821 | 105400 | 2380586760 | 5020 | 5020 | 5040 | 4990 | 4111 |
| 460 | 20230821 | 105300 | 2359972610 | 5030 | 5010 | 5040 | 5010 | 3375 |
| 461 | 20230821 | 105200 | 2343027030 | 5010 | 4990 | 5010 | 4985 | 7956 |
| 462 | 20230821 | 105100 | 2303272300 | 4990 | 4985 | 4990 | 4970 | 3446 |
| 463 | 20230821 | 105000 | 2286090230 | 4985 | 4960 | 4990 | 4955 | 6741 |
| 464 | 20230821 | 104900 | 2252571690 | 4950 | 4950 | 4960 | 4950 | 621 |
| 465 | 20230821 | 104800 | 2249497225 | 4950 | 4960 | 4960 | 4940 | 657 |
| 466 | 20230821 | 104700 | 2246245535 | 4960 | 4970 | 4970 | 4960 | 1033 |
| 467 | 20230821 | 104600 | 2241121840 | 4970 | 4960 | 4970 | 4960 | 597 |
| 468 | 20230821 | 104500 | 2238160490 | 4960 | 4945 | 4960 | 4945 | 1500 |
| 469 | 20230821 | 104400 | 2230735330 | 4945 | 4945 | 4945 | 4945 | 6 |
| 470 | 20230821 | 104300 | 2230705660 | 4945 | 4950 | 4950 | 4935 | 3658 |
| 471 | 20230821 | 104200 | 2212653125 | 4950 | 4960 | 4960 | 4940 | 294 |
| 472 | 20230821 | 104100 | 2211199530 | 4960 | 4960 | 4965 | 4960 | 1003 |
| 473 | 20230821 | 104000 | 2206223780 | 4935 | 4930 | 4965 | 4915 | 10357 |
| 474 | 20230821 | 103900 | 2154961690 | 4930 | 4930 | 4930 | 4920 | 82 |
| 475 | 20230821 | 103800 | 2154557830 | 4930 | 4930 | 4930 | 4915 | 299 |
| 476 | 20230821 | 103700 | 2153088215 | 4930 | 4945 | 4945 | 4915 | 2589 |
| 477 | 20230821 | 103600 | 2140347650 | 4920 | 4945 | 4950 | 4920 | 3642 |
| 478 | 20230821 | 103500 | 2122372610 | 4950 | 4950 | 4950 | 4945 | 231 |
| 479 | 20230821 | 103400 | 2121229395 | 4950 | 4920 | 4950 | 4920 | 315 |
| 480 | 20230821 | 103300 | 2119674685 | 4940 | 4965 | 4965 | 4910 | 4401 |
| 481 | 20230821 | 103200 | 2098026355 | 4965 | 4925 | 4965 | 4925 | 1222 |
| 482 | 20230821 | 103100 | 2091992205 | 4920 | 4920 | 4920 | 4920 | 276 |
| 483 | 20230821 | 103000 | 2090634285 | 4925 | 4925 | 4930 | 4920 | 288 |
| 484 | 20230821 | 102900 | 2089217050 | 4930 | 4950 | 4950 | 4880 | 3357 |
| 485 | 20230821 | 102800 | 2072722725 | 4950 | 4980 | 4985 | 4950 | 1850 |
| 486 | 20230821 | 102700 | 2063534345 | 4945 | 4920 | 4995 | 4905 | 11339 |
| 487 | 20230821 | 102600 | 2007514025 | 4920 | 4930 | 4930 | 4920 | 233 |
| 488 | 20230821 | 102500 | 2006367410 | 4930 | 4940 | 4940 | 4930 | 1324 |
| 489 | 20230821 | 102400 | 1999833485 | 4935 | 4940 | 4940 | 4920 | 297 |
| 490 | 20230821 | 102300 | 1998370420 | 4945 | 4950 | 4950 | 4940 | 3545 |
| 491 | 20230821 | 102200 | 1980826645 | 4950 | 4980 | 4980 | 4915 | 4593 |
| 492 | 20230821 | 102100 | 1958059060 | 4980 | 4980 | 4980 | 4980 | 3533 |
| 493 | 20230821 | 102000 | 1940464720 | 4970 | 4970 | 4980 | 4970 | 721 |
| 494 | 20230821 | 101900 | 1936879590 | 4980 | 4965 | 4980 | 4965 | 1032 |
| 495 | 20230821 | 101800 | 1931742690 | 4960 | 4975 | 4980 | 4945 | 4752 |
| 496 | 20230821 | 101700 | 1908118885 | 4975 | 4960 | 5000 | 4945 | 10498 |
| 497 | 20230821 | 101600 | 1855892715 | 4980 | 4990 | 5000 | 4955 | 9817 |
| 498 | 20230821 | 101500 | 1806977120 | 4980 | 4950 | 4995 | 4930 | 10445 |
| 499 | 20230821 | 101400 | 1755063830 | 4930 | 4880 | 4945 | 4880 | 13279 |
| 500 | 20230821 | 101300 | 1689710610 | 4875 | 4900 | 4900 | 4875 | 13136 |
| 501 | 20230821 | 101200 | 1625600965 | 4895 | 4880 | 4900 | 4880 | 569 |
| 502 | 20230821 | 101100 | 1622816545 | 4880 | 4880 | 4880 | 4880 | 8 |
| 503 | 20230821 | 101000 | 1622777505 | 4880 | 4900 | 4900 | 4880 | 1900 |
| 504 | 20230821 | 100900 | 1613504505 | 4880 | 4885 | 4885 | 4880 | 3395 |
| 505 | 20230821 | 100800 | 1596922035 | 4890 | 4910 | 4910 | 4885 | 2158 |
| 506 | 20230821 | 100700 | 1586366580 | 4910 | 4915 | 4915 | 4910 | 704 |
| 507 | 20230821 | 100600 | 1582906575 | 4885 | 4885 | 4885 | 4885 | 171 |
| 508 | 20230821 | 100500 | 1582071240 | 4885 | 4910 | 4920 | 4885 | 601 |
| 509 | 20230821 | 100400 | 1579117705 | 4910 | 4910 | 4920 | 4885 | 626 |
| 510 | 20230821 | 100300 | 1576041715 | 4900 | 4890 | 4900 | 4880 | 2614 |
| 511 | 20230821 | 100200 | 1563252580 | 4890 | 4890 | 4910 | 4890 | 507 |
| 512 | 20230821 | 100100 | 1560771630 | 4895 | 4915 | 4915 | 4895 | 9451 |
| 513 | 20230821 | 100000 | 1514368045 | 4915 | 4910 | 4925 | 4910 | 987 |
| 514 | 20230821 | 095900 | 1509514845 | 4910 | 4905 | 4915 | 4885 | 1708 |
| 515 | 20230821 | 095800 | 1501133815 | 4885 | 4910 | 4920 | 4885 | 6019 |
| 516 | 20230821 | 095700 | 1471597155 | 4910 | 4890 | 4920 | 4890 | 2251 |
| 517 | 20230821 | 095600 | 1460563700 | 4890 | 4870 | 4895 | 4865 | 3237 |
| 518 | 20230821 | 095500 | 1444764125 | 4865 | 4875 | 4875 | 4865 | 166 |
| 519 | 20230821 | 095400 | 1443956035 | 4865 | 4850 | 4865 | 4840 | 7223 |
| 520 | 20230821 | 095300 | 1408873595 | 4840 | 4840 | 4855 | 4835 | 806 |
| 521 | 20230821 | 095200 | 1404972890 | 4840 | 4820 | 4840 | 4815 | 1878 |
| 522 | 20230821 | 095100 | 1395912900 | 4815 | 4835 | 4835 | 4815 | 1141 |
| 523 | 20230821 | 095000 | 1390402480 | 4835 | 4860 | 4860 | 4835 | 1543 |
| 524 | 20230821 | 094900 | 1382920630 | 4875 | 4860 | 4875 | 4860 | 2 |
| 525 | 20230821 | 094800 | 1382910895 | 4875 | 4875 | 4875 | 4855 | 373 |
| 526 | 20230821 | 094700 | 1381097820 | 4855 | 4870 | 4875 | 4855 | 3768 |
| 527 | 20230821 | 094600 | 1362798640 | 4855 | 4895 | 4895 | 4855 | 1344 |
| 528 | 20230821 | 094500 | 1356252380 | 4895 | 4920 | 4925 | 4895 | 6166 |
| 529 | 20230821 | 094400 | 1325995695 | 4920 | 4915 | 4920 | 4875 | 2789 |
| 530 | 20230821 | 094300 | 1312299210 | 4915 | 4880 | 4915 | 4865 | 3539 |
| 531 | 20230821 | 094200 | 1295001280 | 4905 | 4900 | 4905 | 4870 | 6094 |
| 532 | 20230821 | 094100 | 1265182165 | 4900 | 4845 | 4900 | 4845 | 3601 |
| 533 | 20230821 | 094000 | 1247655905 | 4850 | 4875 | 4875 | 4850 | 1653 |
| 534 | 20230821 | 093900 | 1239616550 | 4875 | 4885 | 4895 | 4875 | 2102 |
| 535 | 20230821 | 093800 | 1229357995 | 4895 | 4870 | 4895 | 4870 | 3948 |
| 536 | 20230821 | 093700 | 1210066550 | 4845 | 4845 | 4855 | 4845 | 787 |
| 537 | 20230821 | 093600 | 1206251990 | 4845 | 4845 | 4870 | 4845 | 1495 |
| 538 | 20230821 | 093500 | 1198988945 | 4845 | 4870 | 4880 | 4845 | 3049 |
| 539 | 20230821 | 093400 | 1184183485 | 4880 | 4860 | 4890 | 4850 | 2778 |
| 540 | 20230821 | 093300 | 1170625530 | 4860 | 4820 | 4860 | 4815 | 7836 |
| 541 | 20230821 | 093200 | 1132753795 | 4815 | 4780 | 4815 | 4780 | 6695 |
| 542 | 20230821 | 093100 | 1100564080 | 4770 | 4800 | 4810 | 4760 | 5991 |
| 543 | 20230821 | 093000 | 1072012185 | 4810 | 4805 | 4815 | 4790 | 3891 |
| 544 | 20230821 | 092900 | 1053306695 | 4805 | 4750 | 4820 | 4745 | 7724 |
| 545 | 20230821 | 092800 | 1016324855 | 4755 | 4760 | 4760 | 4755 | 136 |
| 546 | 20230821 | 092700 | 1015677505 | 4760 | 4755 | 4760 | 4730 | 880 |
| 547 | 20230821 | 092600 | 1011512205 | 4760 | 4760 | 4765 | 4735 | 662 |
| 548 | 20230821 | 092500 | 1008362300 | 4735 | 4735 | 4760 | 4735 | 724 |
| 549 | 20230821 | 092400 | 1004932290 | 4720 | 4730 | 4770 | 4720 | 6091 |
| 550 | 20230821 | 092300 | 976044820 | 4725 | 4700 | 4740 | 4690 | 24845 |
| 551 | 20230821 | 092200 | 859101155 | 4700 | 4750 | 4750 | 4700 | 13968 |
| 552 | 20230821 | 092100 | 793208610 | 4730 | 4770 | 4770 | 4730 | 9006 |
| 553 | 20230821 | 092000 | 750446800 | 4780 | 4790 | 4790 | 4770 | 689 |
| 554 | 20230821 | 091900 | 747158575 | 4790 | 4800 | 4800 | 4780 | 2049 |
| 555 | 20230821 | 091800 | 737343000 | 4805 | 4800 | 4815 | 4800 | 2259 |
| 556 | 20230821 | 091700 | 726480760 | 4815 | 4795 | 4830 | 4795 | 6697 |
| 557 | 20230821 | 091600 | 694328725 | 4795 | 4790 | 4795 | 4785 | 2570 |
| 558 | 20230821 | 091500 | 682009085 | 4795 | 4830 | 4830 | 4765 | 1894 |
| 559 | 20230821 | 091400 | 672943575 | 4820 | 4840 | 4855 | 4820 | 1277 |
| 560 | 20230821 | 091300 | 666769235 | 4840 | 4860 | 4860 | 4840 | 1603 |
| 561 | 20230821 | 091200 | 659002060 | 4860 | 4895 | 4900 | 4835 | 1190 |
| 562 | 20230821 | 091100 | 653204840 | 4840 | 4820 | 4955 | 4750 | 6610 |
| 563 | 20230821 | 091000 | 620820690 | 4800 | 4770 | 4905 | 4725 | 15103 |
| 564 | 20230821 | 090900 | 548645530 | 4770 | 4725 | 4770 | 4715 | 8615 |
| 565 | 20230821 | 090800 | 507798250 | 4720 | 4775 | 4775 | 4715 | 9402 |
| 566 | 20230821 | 090700 | 463135745 | 4775 | 4830 | 4835 | 4775 | 8594 |
| 567 | 20230821 | 090600 | 421862180 | 4840 | 4875 | 4895 | 4815 | 5213 |
| 568 | 20230821 | 090500 | 396574770 | 4875 | 4880 | 4915 | 4870 | 4026 |
| 569 | 20230821 | 090400 | 376877905 | 4870 | 4965 | 4965 | 4865 | 8890 |
| 570 | 20230821 | 090300 | 333383605 | 4965 | 4805 | 4985 | 4780 | 12313 |
| 571 | 20230821 | 090200 | 273364300 | 4805 | 4770 | 4810 | 4765 | 16376 |
| 572 | 20230821 | 090100 | 195180220 | 4750 | 4860 | 4895 | 4750 | 12216 |
| 573 | 20230821 | 090000 | 136219765 | 4900 | 4985 | 4985 | 4855 | 27391 |