31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 3 | 20230821 | 190900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20230821 | 190800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20230821 | 190700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20230821 | 190600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20230821 | 190500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20230821 | 190400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20230821 | 190300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20230821 | 190200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20230821 | 190100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20230821 | 190000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20230821 | 185900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20230821 | 185800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20230821 | 185700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20230821 | 185600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20230821 | 185500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20230821 | 185400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20230821 | 185300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20230821 | 185200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20230821 | 185100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20230821 | 185000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20230821 | 184900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20230821 | 184800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20230821 | 184700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20230821 | 184600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20230821 | 184500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20230821 | 184400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20230821 | 184300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20230821 | 184200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20230821 | 184100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20230821 | 184000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 33 | 20230821 | 183900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20230821 | 183800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20230821 | 183700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20230821 | 183600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20230821 | 183500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20230821 | 183400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20230821 | 183300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20230821 | 183200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20230821 | 183100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20230821 | 183000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20230821 | 182900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20230821 | 182800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20230821 | 182700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20230821 | 182600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20230821 | 182500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20230821 | 182400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20230821 | 182300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20230821 | 182200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20230821 | 182100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20230821 | 182000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20230821 | 181900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20230821 | 181800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20230821 | 181700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20230821 | 181600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20230821 | 181500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20230821 | 181400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20230821 | 181300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20230821 | 181200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20230821 | 181100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20230821 | 181000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 63 | 20230821 | 180900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20230821 | 180800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20230821 | 180700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20230821 | 180600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20230821 | 180500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20230821 | 180400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20230821 | 180300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20230821 | 180200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20230821 | 180100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20230821 | 180000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20230821 | 175900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20230821 | 175800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20230821 | 175700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20230821 | 175600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20230821 | 175500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20230821 | 175400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20230821 | 175300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20230821 | 175200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20230821 | 175100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20230821 | 175000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20230821 | 174900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20230821 | 174800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20230821 | 174700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20230821 | 174600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20230821 | 174500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20230821 | 174400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20230821 | 174300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20230821 | 174200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20230821 | 174100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20230821 | 174000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 93 | 20230821 | 173900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20230821 | 173800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20230821 | 173700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20230821 | 173600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20230821 | 173500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20230821 | 173400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20230821 | 173300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20230821 | 173200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20230821 | 173100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20230821 | 173000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20230821 | 172900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20230821 | 172800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20230821 | 172700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20230821 | 172600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20230821 | 172500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20230821 | 172400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20230821 | 172300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20230821 | 172200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20230821 | 172100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20230821 | 172000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20230821 | 171900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20230821 | 171800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20230821 | 171700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20230821 | 171600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20230821 | 171500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20230821 | 171400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20230821 | 171300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20230821 | 171200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20230821 | 171100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20230821 | 171000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 123 | 20230821 | 170900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20230821 | 170800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20230821 | 170700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20230821 | 170600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20230821 | 170500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20230821 | 170400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20230821 | 170300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20230821 | 170200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20230821 | 170100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20230821 | 170000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20230821 | 165900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20230821 | 165800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20230821 | 165700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20230821 | 165600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20230821 | 165500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20230821 | 165400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20230821 | 165300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20230821 | 165200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20230821 | 165100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20230821 | 165000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20230821 | 164900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20230821 | 164800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20230821 | 164700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20230821 | 164600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20230821 | 164500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20230821 | 164400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20230821 | 164300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20230821 | 164200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20230821 | 164100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20230821 | 164000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 153 | 20230821 | 163900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20230821 | 163800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20230821 | 163700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20230821 | 163600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20230821 | 163500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20230821 | 163400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20230821 | 163300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20230821 | 163200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20230821 | 163100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20230821 | 163000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20230821 | 162900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20230821 | 162800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20230821 | 162700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20230821 | 162600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20230821 | 162500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20230821 | 162400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20230821 | 162300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20230821 | 162200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20230821 | 162100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20230821 | 162000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20230821 | 161900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20230821 | 161800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20230821 | 161700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20230821 | 161600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20230821 | 161500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20230821 | 161400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20230821 | 161300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20230821 | 161200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20230821 | 161100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20230821 | 161000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 183 | 20230821 | 160900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20230821 | 160800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20230821 | 160700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20230821 | 160600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20230821 | 160500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20230821 | 160400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20230821 | 160300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20230821 | 160200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20230821 | 160100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20230821 | 160000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20230821 | 155900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20230821 | 155800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230821 | 155700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230821 | 155600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230821 | 155500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230821 | 155400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230821 | 155300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230821 | 155200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230821 | 155100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230821 | 155000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230821 | 154900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230821 | 154800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230821 | 154700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230821 | 154600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230821 | 154500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230821 | 154400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230821 | 154300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230821 | 154200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230821 | 154100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230821 | 154000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 213 | 20230821 | 153900 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230821 | 153800 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20230821 | 153700 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20230821 | 153600 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20230821 | 153500 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20230821 | 153400 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20230821 | 153300 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20230821 | 153200 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20230821 | 153100 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20230821 | 153000 | 9077865175 | 2360 | 2360 | 2360 | 2360 | 86916 |
| 223 | 20230821 | 152900 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20230821 | 152800 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20230821 | 152700 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20230821 | 152600 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20230821 | 152500 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20230821 | 152400 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20230821 | 152300 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20230821 | 152200 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20230821 | 152100 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20230821 | 152000 | 8872743415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20230821 | 151900 | 8872743415 | 2360 | 2350 | 2360 | 2345 | 6562 |
| 234 | 20230821 | 151800 | 8857288465 | 2360 | 2335 | 2360 | 2330 | 20086 |
| 235 | 20230821 | 151700 | 8810324085 | 2335 | 2355 | 2360 | 2335 | 21787 |
| 236 | 20230821 | 151600 | 8759165170 | 2355 | 2360 | 2360 | 2355 | 2089 |
| 237 | 20230821 | 151500 | 8754243450 | 2360 | 2360 | 2365 | 2355 | 5203 |
| 238 | 20230821 | 151400 | 8741975730 | 2360 | 2370 | 2370 | 2360 | 6087 |
| 239 | 20230821 | 151300 | 8727595640 | 2370 | 2375 | 2375 | 2365 | 15280 |
| 240 | 20230821 | 151200 | 8691404980 | 2375 | 2380 | 2380 | 2370 | 2206 |
| 241 | 20230821 | 151100 | 8686165475 | 2375 | 2375 | 2380 | 2375 | 6188 |
| 242 | 20230821 | 151000 | 8671463965 | 2370 | 2375 | 2380 | 2370 | 1326 |
| 243 | 20230821 | 150900 | 8668317845 | 2375 | 2375 | 2380 | 2375 | 1119 |
| 244 | 20230821 | 150800 | 8665659805 | 2375 | 2375 | 2380 | 2365 | 3581 |
| 245 | 20230821 | 150700 | 8657174225 | 2380 | 2375 | 2380 | 2375 | 245 |
| 246 | 20230821 | 150600 | 8656592130 | 2370 | 2365 | 2380 | 2365 | 4187 |
| 247 | 20230821 | 150500 | 8646665200 | 2375 | 2365 | 2375 | 2365 | 303 |
| 248 | 20230821 | 150400 | 8645946245 | 2375 | 2365 | 2375 | 2360 | 28136 |
| 249 | 20230821 | 150300 | 8579534955 | 2365 | 2365 | 2365 | 2360 | 3837 |
| 250 | 20230821 | 150200 | 8570460950 | 2365 | 2360 | 2365 | 2360 | 5478 |
| 251 | 20230821 | 150100 | 8557531840 | 2365 | 2365 | 2365 | 2360 | 639 |
| 252 | 20230821 | 150000 | 8556020610 | 2365 | 2370 | 2370 | 2360 | 2071 |
| 253 | 20230821 | 145900 | 8551129295 | 2365 | 2360 | 2370 | 2360 | 3323 |
| 254 | 20230821 | 145800 | 8543279980 | 2370 | 2365 | 2370 | 2360 | 4428 |
| 255 | 20230821 | 145700 | 8532815915 | 2370 | 2370 | 2370 | 2365 | 1709 |
| 256 | 20230821 | 145600 | 8528769910 | 2370 | 2360 | 2370 | 2360 | 5901 |
| 257 | 20230821 | 145500 | 8514814545 | 2365 | 2365 | 2365 | 2360 | 5787 |
| 258 | 20230821 | 145400 | 8501156750 | 2365 | 2360 | 2365 | 2360 | 17127 |
| 259 | 20230821 | 145300 | 8460734500 | 2360 | 2365 | 2365 | 2360 | 23263 |
| 260 | 20230821 | 145200 | 8405833520 | 2365 | 2370 | 2370 | 2365 | 1935 |
| 261 | 20230821 | 145100 | 8401257160 | 2365 | 2370 | 2370 | 2365 | 574 |
| 262 | 20230821 | 145000 | 8399899645 | 2365 | 2365 | 2370 | 2365 | 2143 |
| 263 | 20230821 | 144900 | 8394831400 | 2370 | 2365 | 2370 | 2365 | 1597 |
| 264 | 20230821 | 144800 | 8391053010 | 2365 | 2370 | 2375 | 2365 | 2209 |
| 265 | 20230821 | 144700 | 8385823170 | 2370 | 2365 | 2375 | 2365 | 2364 |
| 266 | 20230821 | 144600 | 8380232020 | 2360 | 2360 | 2365 | 2360 | 5170 |
| 267 | 20230821 | 144500 | 8368022215 | 2365 | 2365 | 2365 | 2360 | 417 |
| 268 | 20230821 | 144400 | 8367037930 | 2360 | 2370 | 2370 | 2360 | 21998 |
| 269 | 20230821 | 144300 | 8315094020 | 2370 | 2370 | 2370 | 2365 | 815 |
| 270 | 20230821 | 144200 | 8313162985 | 2370 | 2385 | 2385 | 2370 | 2798 |
| 271 | 20230821 | 144100 | 8306503505 | 2385 | 2385 | 2385 | 2385 | 11 |
| 272 | 20230821 | 144000 | 8306477270 | 2385 | 2380 | 2385 | 2380 | 509 |
| 273 | 20230821 | 143900 | 8305265830 | 2380 | 2365 | 2380 | 2360 | 2131 |
| 274 | 20230821 | 143800 | 8300232595 | 2370 | 2370 | 2370 | 2365 | 3780 |
| 275 | 20230821 | 143700 | 8291288410 | 2370 | 2365 | 2370 | 2365 | 253 |
| 276 | 20230821 | 143600 | 8290689555 | 2370 | 2370 | 2375 | 2365 | 766 |
| 277 | 20230821 | 143500 | 8288874320 | 2375 | 2370 | 2375 | 2370 | 93 |
| 278 | 20230821 | 143400 | 8288653855 | 2375 | 2370 | 2375 | 2365 | 2673 |
| 279 | 20230821 | 143300 | 8282320195 | 2375 | 2380 | 2380 | 2365 | 15349 |
| 280 | 20230821 | 143200 | 8245981575 | 2380 | 2380 | 2385 | 2380 | 1744 |
| 281 | 20230821 | 143100 | 8241830825 | 2385 | 2390 | 2390 | 2385 | 54411 |
| 282 | 20230821 | 143000 | 8111794450 | 2390 | 2395 | 2395 | 2390 | 6400 |
| 283 | 20230821 | 142900 | 8096496785 | 2395 | 2395 | 2395 | 2390 | 5124 |
| 284 | 20230821 | 142800 | 8084241125 | 2395 | 2395 | 2395 | 2390 | 159 |
| 285 | 20230821 | 142700 | 8083861030 | 2390 | 2390 | 2395 | 2390 | 2611 |
| 286 | 20230821 | 142600 | 8077617740 | 2390 | 2390 | 2395 | 2390 | 1807 |
| 287 | 20230821 | 142500 | 8073298300 | 2390 | 2395 | 2395 | 2390 | 1479 |
| 288 | 20230821 | 142400 | 8069760575 | 2395 | 2390 | 2395 | 2390 | 2633 |
| 289 | 20230821 | 142300 | 8063466055 | 2390 | 2390 | 2395 | 2390 | 1450 |
| 290 | 20230821 | 142200 | 8059998185 | 2395 | 2390 | 2395 | 2390 | 818 |
| 291 | 20230821 | 142100 | 8058043055 | 2390 | 2390 | 2395 | 2390 | 1758 |
| 292 | 20230821 | 142000 | 8053841375 | 2395 | 2390 | 2395 | 2390 | 140 |
| 293 | 20230821 | 141900 | 8053506575 | 2395 | 2395 | 2400 | 2390 | 2243 |
| 294 | 20230821 | 141800 | 8048134670 | 2400 | 2395 | 2400 | 2390 | 334 |
| 295 | 20230821 | 141700 | 8047334610 | 2395 | 2400 | 2400 | 2390 | 3736 |
| 296 | 20230821 | 141600 | 8038393060 | 2400 | 2400 | 2400 | 2400 | 1100 |
| 297 | 20230821 | 141500 | 8035753060 | 2405 | 2390 | 2405 | 2385 | 6876 |
| 298 | 20230821 | 141400 | 8019310160 | 2385 | 2385 | 2390 | 2385 | 1462 |
| 299 | 20230821 | 141300 | 8015822540 | 2385 | 2380 | 2385 | 2375 | 1773 |
| 300 | 20230821 | 141200 | 8011608770 | 2380 | 2375 | 2385 | 2365 | 22479 |
| 301 | 20230821 | 141100 | 7958421400 | 2375 | 2370 | 2375 | 2360 | 3491 |
| 302 | 20230821 | 141000 | 7950170095 | 2370 | 2365 | 2370 | 2360 | 1737 |
| 303 | 20230821 | 140900 | 7946059720 | 2365 | 2365 | 2365 | 2360 | 5437 |
| 304 | 20230821 | 140800 | 7933219320 | 2360 | 2380 | 2380 | 2360 | 13478 |
| 305 | 20230821 | 140700 | 7901256705 | 2380 | 2385 | 2385 | 2380 | 3526 |
| 306 | 20230821 | 140600 | 7892862100 | 2385 | 2390 | 2390 | 2385 | 1465 |
| 307 | 20230821 | 140500 | 7889361075 | 2395 | 2390 | 2395 | 2390 | 595 |
| 308 | 20230821 | 140400 | 7887938500 | 2395 | 2390 | 2395 | 2390 | 264 |
| 309 | 20230821 | 140300 | 7887306790 | 2395 | 2395 | 2395 | 2395 | 45 |
| 310 | 20230821 | 140200 | 7887199015 | 2400 | 2395 | 2400 | 2375 | 5412 |
| 311 | 20230821 | 140100 | 7874285630 | 2415 | 2400 | 2420 | 2395 | 2007 |
| 312 | 20230821 | 140000 | 7869449990 | 2390 | 2380 | 2390 | 2380 | 13205 |
| 313 | 20230821 | 135900 | 7837900050 | 2380 | 2380 | 2385 | 2380 | 1300 |
| 314 | 20230821 | 135800 | 7834801050 | 2385 | 2385 | 2385 | 2385 | 134 |
| 315 | 20230821 | 135700 | 7834481460 | 2375 | 2385 | 2390 | 2375 | 1750 |
| 316 | 20230821 | 135600 | 7830318410 | 2385 | 2395 | 2395 | 2385 | 1934 |
| 317 | 20230821 | 135500 | 7825699905 | 2395 | 2395 | 2395 | 2395 | 418 |
| 318 | 20230821 | 135400 | 7824698795 | 2400 | 2390 | 2410 | 2385 | 5277 |
| 319 | 20230821 | 135300 | 7812038730 | 2390 | 2390 | 2390 | 2390 | 2442 |
| 320 | 20230821 | 135200 | 7806202350 | 2390 | 2390 | 2390 | 2385 | 7025 |
| 321 | 20230821 | 135100 | 7789413800 | 2390 | 2375 | 2395 | 2375 | 9244 |
| 322 | 20230821 | 135000 | 7767405760 | 2375 | 2380 | 2380 | 2375 | 1507 |
| 323 | 20230821 | 134900 | 7763826535 | 2380 | 2380 | 2380 | 2370 | 2365 |
| 324 | 20230821 | 134800 | 7758219065 | 2370 | 2375 | 2375 | 2370 | 835 |
| 325 | 20230821 | 134700 | 7756237285 | 2375 | 2370 | 2375 | 2360 | 6050 |
| 326 | 20230821 | 134600 | 7741933165 | 2375 | 2375 | 2375 | 2375 | 897 |
| 327 | 20230821 | 134500 | 7739802790 | 2375 | 2380 | 2380 | 2370 | 129 |
| 328 | 20230821 | 134400 | 7739496385 | 2380 | 2380 | 2390 | 2365 | 1718 |
| 329 | 20230821 | 134300 | 7735423080 | 2375 | 2360 | 2375 | 2360 | 21531 |
| 330 | 20230821 | 134200 | 7684392020 | 2355 | 2370 | 2375 | 2355 | 5442 |
| 331 | 20230821 | 134100 | 7671523295 | 2375 | 2380 | 2380 | 2370 | 1899 |
| 332 | 20230821 | 134000 | 7667013155 | 2380 | 2370 | 2380 | 2365 | 1538 |
| 333 | 20230821 | 133900 | 7663367985 | 2370 | 2380 | 2380 | 2370 | 3755 |
| 334 | 20230821 | 133800 | 7654462530 | 2390 | 2375 | 2390 | 2370 | 2601 |
| 335 | 20230821 | 133700 | 7648272200 | 2375 | 2385 | 2385 | 2375 | 2527 |
| 336 | 20230821 | 133600 | 7642260915 | 2390 | 2385 | 2390 | 2370 | 4468 |
| 337 | 20230821 | 133500 | 7631634010 | 2380 | 2390 | 2395 | 2380 | 8855 |
| 338 | 20230821 | 133400 | 7610531940 | 2395 | 2400 | 2400 | 2395 | 744 |
| 339 | 20230821 | 133300 | 7608748865 | 2400 | 2390 | 2400 | 2390 | 130 |
| 340 | 20230821 | 133200 | 7608437975 | 2390 | 2390 | 2390 | 2385 | 6797 |
| 341 | 20230821 | 133100 | 7592214735 | 2390 | 2395 | 2400 | 2390 | 1475 |
| 342 | 20230821 | 133000 | 7588681670 | 2395 | 2410 | 2410 | 2395 | 4305 |
| 343 | 20230821 | 132900 | 7578340250 | 2410 | 2435 | 2435 | 2405 | 4662 |
| 344 | 20230821 | 132800 | 7567064160 | 2435 | 2440 | 2440 | 2435 | 512 |
| 345 | 20230821 | 132700 | 7565815395 | 2440 | 2440 | 2440 | 2440 | 343 |
| 346 | 20230821 | 132600 | 7564978475 | 2440 | 2445 | 2445 | 2430 | 1079 |
| 347 | 20230821 | 132500 | 7562353900 | 2430 | 2445 | 2450 | 2430 | 2924 |
| 348 | 20230821 | 132400 | 7555206380 | 2455 | 2450 | 2455 | 2445 | 7020 |
| 349 | 20230821 | 132300 | 7538009970 | 2450 | 2435 | 2450 | 2435 | 3378 |
| 350 | 20230821 | 132200 | 7529756080 | 2435 | 2430 | 2440 | 2430 | 3239 |
| 351 | 20230821 | 132100 | 7521859025 | 2435 | 2440 | 2440 | 2430 | 8344 |
| 352 | 20230821 | 132000 | 7501555415 | 2440 | 2425 | 2440 | 2415 | 1823 |
| 353 | 20230821 | 131900 | 7497129115 | 2425 | 2410 | 2425 | 2405 | 2208 |
| 354 | 20230821 | 131800 | 7491805045 | 2410 | 2405 | 2410 | 2400 | 14392 |
| 355 | 20230821 | 131700 | 7457191955 | 2410 | 2410 | 2410 | 2405 | 857 |
| 356 | 20230821 | 131600 | 7455130785 | 2405 | 2410 | 2410 | 2405 | 4527 |
| 357 | 20230821 | 131500 | 7444239475 | 2405 | 2410 | 2415 | 2405 | 2508 |
| 358 | 20230821 | 131400 | 7438186845 | 2410 | 2420 | 2420 | 2410 | 5878 |
| 359 | 20230821 | 131300 | 7423978275 | 2420 | 2430 | 2430 | 2410 | 2909 |
| 360 | 20230821 | 131200 | 7416936085 | 2425 | 2425 | 2425 | 2425 | 4469 |
| 361 | 20230821 | 131100 | 7406098760 | 2430 | 2435 | 2440 | 2430 | 3540 |
| 362 | 20230821 | 131000 | 7397480380 | 2440 | 2435 | 2445 | 2435 | 6933 |
| 363 | 20230821 | 130900 | 7380580640 | 2440 | 2440 | 2440 | 2440 | 0 |
| 364 | 20230821 | 130800 | 7380580640 | 2440 | 2440 | 2445 | 2440 | 2325 |
| 365 | 20230821 | 130700 | 7374907535 | 2440 | 2430 | 2440 | 2430 | 3329 |
| 366 | 20230821 | 130600 | 7366786075 | 2430 | 2420 | 2430 | 2420 | 3370 |
| 367 | 20230821 | 130500 | 7358598475 | 2420 | 2425 | 2425 | 2420 | 907 |
| 368 | 20230821 | 130400 | 7356402310 | 2430 | 2430 | 2430 | 2425 | 471 |
| 369 | 20230821 | 130300 | 7355259780 | 2440 | 2460 | 2460 | 2435 | 2352 |
| 370 | 20230821 | 130200 | 7349523045 | 2460 | 2445 | 2460 | 2445 | 8213 |
| 371 | 20230821 | 130100 | 7329386150 | 2440 | 2425 | 2445 | 2425 | 6452 |
| 372 | 20230821 | 130000 | 7313686195 | 2425 | 2430 | 2430 | 2425 | 2196 |
| 373 | 20230821 | 125900 | 7308351415 | 2425 | 2415 | 2425 | 2415 | 1098 |
| 374 | 20230821 | 125800 | 7305694690 | 2415 | 2415 | 2415 | 2415 | 1472 |
| 375 | 20230821 | 125700 | 7302139810 | 2415 | 2420 | 2420 | 2410 | 34 |
| 376 | 20230821 | 125600 | 7302057670 | 2410 | 2425 | 2430 | 2405 | 702 |
| 377 | 20230821 | 125500 | 7300360450 | 2420 | 2430 | 2430 | 2415 | 1859 |
| 378 | 20230821 | 125400 | 7295863275 | 2435 | 2420 | 2435 | 2420 | 4323 |
| 379 | 20230821 | 125300 | 7285353150 | 2420 | 2430 | 2435 | 2415 | 11761 |
| 380 | 20230821 | 125200 | 7256797190 | 2430 | 2405 | 2430 | 2405 | 8227 |
| 381 | 20230821 | 125100 | 7236887405 | 2400 | 2400 | 2400 | 2390 | 3170 |
| 382 | 20230821 | 125000 | 7229280530 | 2400 | 2410 | 2410 | 2385 | 2178 |
| 383 | 20230821 | 124900 | 7224070600 | 2390 | 2415 | 2415 | 2390 | 1501 |
| 384 | 20230821 | 124800 | 7220472575 | 2410 | 2410 | 2410 | 2410 | 3115 |
| 385 | 20230821 | 124700 | 7212965425 | 2410 | 2390 | 2410 | 2390 | 4747 |
| 386 | 20230821 | 124600 | 7201596345 | 2395 | 2395 | 2395 | 2390 | 1315 |
| 387 | 20230821 | 124500 | 7198450450 | 2395 | 2395 | 2400 | 2395 | 799 |
| 388 | 20230821 | 124400 | 7196534760 | 2410 | 2390 | 2410 | 2390 | 1670 |
| 389 | 20230821 | 124300 | 7192526680 | 2390 | 2395 | 2395 | 2390 | 5896 |
| 390 | 20230821 | 124200 | 7178405770 | 2400 | 2400 | 2400 | 2400 | 2319 |
| 391 | 20230821 | 124100 | 7172840170 | 2405 | 2405 | 2405 | 2405 | 105 |
| 392 | 20230821 | 124000 | 7172587645 | 2400 | 2410 | 2410 | 2400 | 4318 |
| 393 | 20230821 | 123900 | 7162223875 | 2405 | 2415 | 2415 | 2405 | 7900 |
| 394 | 20230821 | 123800 | 7143188210 | 2415 | 2415 | 2415 | 2410 | 508 |
| 395 | 20230821 | 123700 | 7141961900 | 2420 | 2405 | 2420 | 2405 | 8130 |
| 396 | 20230821 | 123600 | 7122356895 | 2405 | 2395 | 2405 | 2395 | 2898 |
| 397 | 20230821 | 123500 | 7115401320 | 2400 | 2400 | 2400 | 2395 | 9686 |
| 398 | 20230821 | 123400 | 7092159635 | 2400 | 2400 | 2405 | 2395 | 6474 |
| 399 | 20230821 | 123300 | 7076617830 | 2395 | 2390 | 2400 | 2390 | 1640 |
| 400 | 20230821 | 123200 | 7072696140 | 2400 | 2390 | 2400 | 2380 | 3377 |
| 401 | 20230821 | 123100 | 7064626785 | 2390 | 2385 | 2390 | 2380 | 3191 |
| 402 | 20230821 | 123000 | 7057023955 | 2390 | 2395 | 2395 | 2390 | 26 |
| 403 | 20230821 | 122900 | 7056961810 | 2395 | 2395 | 2400 | 2395 | 1485 |
| 404 | 20230821 | 122800 | 7053405225 | 2395 | 2390 | 2395 | 2390 | 1847 |
| 405 | 20230821 | 122700 | 7048983530 | 2390 | 2395 | 2395 | 2390 | 886 |
| 406 | 20230821 | 122600 | 7046861710 | 2395 | 2390 | 2400 | 2390 | 689 |
| 407 | 20230821 | 122500 | 7045212295 | 2390 | 2390 | 2390 | 2385 | 1204 |
| 408 | 20230821 | 122400 | 7042339765 | 2390 | 2390 | 2390 | 2390 | 1315 |
| 409 | 20230821 | 122300 | 7039196915 | 2395 | 2390 | 2400 | 2385 | 3567 |
| 410 | 20230821 | 122200 | 7030675340 | 2400 | 2385 | 2400 | 2380 | 3705 |
| 411 | 20230821 | 122100 | 7021825495 | 2385 | 2395 | 2395 | 2385 | 1297 |
| 412 | 20230821 | 122000 | 7018731060 | 2395 | 2375 | 2395 | 2375 | 2319 |
| 413 | 20230821 | 121900 | 7013204635 | 2375 | 2385 | 2385 | 2350 | 9779 |
| 414 | 20230821 | 121800 | 6990082120 | 2385 | 2380 | 2385 | 2380 | 67 |
| 415 | 20230821 | 121700 | 6989922650 | 2385 | 2385 | 2385 | 2380 | 437 |
| 416 | 20230821 | 121600 | 6988881575 | 2380 | 2380 | 2380 | 2380 | 5984 |
| 417 | 20230821 | 121500 | 6974639655 | 2370 | 2380 | 2380 | 2370 | 3493 |
| 418 | 20230821 | 121400 | 6966353795 | 2380 | 2385 | 2385 | 2375 | 8292 |
| 419 | 20230821 | 121300 | 6946609265 | 2385 | 2395 | 2395 | 2385 | 2462 |
| 420 | 20230821 | 121200 | 6940734395 | 2395 | 2375 | 2400 | 2375 | 4400 |
| 421 | 20230821 | 121100 | 6930235780 | 2370 | 2365 | 2380 | 2365 | 3055 |
| 422 | 20230821 | 121000 | 6922986350 | 2365 | 2360 | 2375 | 2355 | 5406 |
| 423 | 20230821 | 120900 | 6910191905 | 2365 | 2345 | 2365 | 2345 | 14241 |
| 424 | 20230821 | 120800 | 6876687245 | 2340 | 2340 | 2340 | 2340 | 0 |
| 425 | 20230821 | 120700 | 6876687245 | 2340 | 2340 | 2340 | 2340 | 5394 |
| 426 | 20230821 | 120600 | 6864065285 | 2345 | 2355 | 2360 | 2340 | 8317 |
| 427 | 20230821 | 120500 | 6844536500 | 2355 | 2365 | 2365 | 2355 | 5168 |
| 428 | 20230821 | 120400 | 6832353455 | 2365 | 2350 | 2365 | 2345 | 9741 |
| 429 | 20230821 | 120300 | 6809435445 | 2355 | 2360 | 2375 | 2355 | 8011 |
| 430 | 20230821 | 120200 | 6790558565 | 2370 | 2355 | 2385 | 2350 | 24150 |
| 431 | 20230821 | 120100 | 6733612360 | 2355 | 2385 | 2385 | 2345 | 26864 |
| 432 | 20230821 | 120000 | 6670172520 | 2385 | 2395 | 2395 | 2375 | 11591 |
| 433 | 20230821 | 115900 | 6642571310 | 2390 | 2385 | 2395 | 2385 | 8702 |
| 434 | 20230821 | 115800 | 6621762345 | 2380 | 2375 | 2400 | 2375 | 884 |
| 435 | 20230821 | 115700 | 6619657480 | 2370 | 2390 | 2395 | 2370 | 17584 |
| 436 | 20230821 | 115600 | 6577766820 | 2390 | 2400 | 2405 | 2390 | 9351 |
| 437 | 20230821 | 115500 | 6555368500 | 2400 | 2405 | 2410 | 2400 | 2751 |
| 438 | 20230821 | 115400 | 6548759645 | 2405 | 2425 | 2425 | 2400 | 11170 |
| 439 | 20230821 | 115300 | 6521857935 | 2425 | 2420 | 2430 | 2400 | 2091 |
| 440 | 20230821 | 115200 | 6516809730 | 2420 | 2405 | 2435 | 2405 | 6160 |
| 441 | 20230821 | 115100 | 6501918690 | 2405 | 2385 | 2405 | 2380 | 11466 |
| 442 | 20230821 | 115000 | 6474458670 | 2385 | 2380 | 2390 | 2365 | 4359 |
| 443 | 20230821 | 114900 | 6464087050 | 2380 | 2400 | 2405 | 2365 | 17210 |
| 444 | 20230821 | 114800 | 6423008450 | 2400 | 2380 | 2410 | 2375 | 11574 |
| 445 | 20230821 | 114700 | 6395362855 | 2380 | 2395 | 2410 | 2380 | 15630 |
| 446 | 20230821 | 114600 | 6358043315 | 2395 | 2410 | 2420 | 2380 | 24226 |
| 447 | 20230821 | 114500 | 6299959850 | 2410 | 2490 | 2500 | 2410 | 57331 |
| 448 | 20230821 | 114400 | 6159455615 | 2525 | 2530 | 2535 | 2455 | 26828 |
| 449 | 20230821 | 114300 | 6092368930 | 2530 | 2490 | 2530 | 2475 | 25354 |
| 450 | 20230821 | 114200 | 6029246595 | 2490 | 2505 | 2505 | 2470 | 15762 |
| 451 | 20230821 | 114100 | 5989944020 | 2505 | 2510 | 2540 | 2480 | 36655 |
| 452 | 20230821 | 114000 | 5897834720 | 2510 | 2465 | 2535 | 2435 | 30905 |
| 453 | 20230821 | 113900 | 5821449900 | 2465 | 2470 | 2470 | 2445 | 10150 |
| 454 | 20230821 | 113800 | 5796512060 | 2470 | 2470 | 2485 | 2455 | 27327 |
| 455 | 20230821 | 113700 | 5729026950 | 2470 | 2455 | 2470 | 2440 | 25774 |
| 456 | 20230821 | 113600 | 5665481935 | 2455 | 2480 | 2490 | 2455 | 16602 |
| 457 | 20230821 | 113500 | 5624466505 | 2480 | 2500 | 2500 | 2480 | 26372 |
| 458 | 20230821 | 113400 | 5558802070 | 2500 | 2495 | 2510 | 2485 | 42623 |
| 459 | 20230821 | 113300 | 5452319645 | 2495 | 2470 | 2495 | 2455 | 15686 |
| 460 | 20230821 | 113200 | 5413396090 | 2470 | 2440 | 2475 | 2435 | 23187 |
| 461 | 20230821 | 113100 | 5356331100 | 2450 | 2435 | 2470 | 2425 | 20943 |
| 462 | 20230821 | 113000 | 5305144500 | 2435 | 2440 | 2440 | 2430 | 20806 |
| 463 | 20230821 | 112900 | 5254416300 | 2440 | 2430 | 2445 | 2430 | 2860 |
| 464 | 20230821 | 112800 | 5247455005 | 2425 | 2445 | 2445 | 2425 | 3071 |
| 465 | 20230821 | 112700 | 5239978955 | 2445 | 2420 | 2450 | 2405 | 11180 |
| 466 | 20230821 | 112600 | 5212824875 | 2420 | 2425 | 2435 | 2400 | 23044 |
| 467 | 20230821 | 112500 | 5157111325 | 2425 | 2465 | 2480 | 2350 | 107236 |
| 468 | 20230821 | 112400 | 4896722165 | 2475 | 2465 | 2485 | 2460 | 18173 |
| 469 | 20230821 | 112300 | 4851824345 | 2465 | 2485 | 2495 | 2455 | 34607 |
| 470 | 20230821 | 112200 | 4766306920 | 2495 | 2525 | 2535 | 2485 | 34131 |
| 471 | 20230821 | 112100 | 4680686410 | 2520 | 2555 | 2580 | 2520 | 44119 |
| 472 | 20230821 | 112000 | 4568220315 | 2575 | 2595 | 2600 | 2550 | 89232 |
| 473 | 20230821 | 111900 | 4336919170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 474 | 20230821 | 111800 | 4336919170 | 2580 | 2545 | 2580 | 2545 | 23347 |
| 475 | 20230821 | 111700 | 4277018490 | 2545 | 2530 | 2550 | 2515 | 12162 |
| 476 | 20230821 | 111600 | 4246184785 | 2530 | 2545 | 2550 | 2525 | 13357 |
| 477 | 20230821 | 111500 | 4212319715 | 2540 | 2510 | 2570 | 2510 | 38785 |
| 478 | 20230821 | 111400 | 4113848310 | 2505 | 2470 | 2505 | 2470 | 6315 |
| 479 | 20230821 | 111300 | 4098088540 | 2470 | 2480 | 2480 | 2460 | 1275 |
| 480 | 20230821 | 111200 | 4094946425 | 2480 | 2470 | 2480 | 2465 | 3918 |
| 481 | 20230821 | 111100 | 4085276185 | 2465 | 2480 | 2480 | 2465 | 2033 |
| 482 | 20230821 | 111000 | 4080257295 | 2485 | 2470 | 2495 | 2470 | 677 |
| 483 | 20230821 | 110900 | 4078579965 | 2470 | 2485 | 2485 | 2460 | 2145 |
| 484 | 20230821 | 110800 | 4073271005 | 2485 | 2485 | 2495 | 2480 | 2471 |
| 485 | 20230821 | 110700 | 4067139040 | 2485 | 2505 | 2510 | 2485 | 14663 |
| 486 | 20230821 | 110600 | 4030635280 | 2510 | 2515 | 2520 | 2505 | 2857 |
| 487 | 20230821 | 110500 | 4023458825 | 2520 | 2495 | 2520 | 2495 | 20470 |
| 488 | 20230821 | 110400 | 3972201260 | 2495 | 2490 | 2495 | 2490 | 3238 |
| 489 | 20230821 | 110300 | 3964133025 | 2495 | 2495 | 2495 | 2490 | 4438 |
| 490 | 20230821 | 110200 | 3953060220 | 2495 | 2485 | 2510 | 2480 | 8075 |
| 491 | 20230821 | 110100 | 3932936750 | 2485 | 2485 | 2490 | 2480 | 7333 |
| 492 | 20230821 | 110000 | 3914715485 | 2480 | 2505 | 2510 | 2480 | 6940 |
| 493 | 20230821 | 105900 | 3897407935 | 2505 | 2495 | 2530 | 2495 | 24335 |
| 494 | 20230821 | 105800 | 3836282535 | 2495 | 2490 | 2495 | 2465 | 7709 |
| 495 | 20230821 | 105700 | 3817151265 | 2495 | 2460 | 2495 | 2450 | 9077 |
| 496 | 20230821 | 105600 | 3794666115 | 2465 | 2445 | 2465 | 2440 | 4720 |
| 497 | 20230821 | 105500 | 3783111575 | 2445 | 2450 | 2450 | 2445 | 1664 |
| 498 | 20230821 | 105400 | 3779042565 | 2450 | 2460 | 2460 | 2445 | 2226 |
| 499 | 20230821 | 105300 | 3773583310 | 2460 | 2440 | 2460 | 2440 | 482 |
| 500 | 20230821 | 105200 | 3772398960 | 2455 | 2440 | 2455 | 2440 | 3734 |
| 501 | 20230821 | 105100 | 3763257465 | 2445 | 2445 | 2445 | 2445 | 1087 |
| 502 | 20230821 | 105000 | 3760599750 | 2445 | 2445 | 2445 | 2445 | 521 |
| 503 | 20230821 | 104900 | 3759325905 | 2445 | 2450 | 2450 | 2445 | 10030 |
| 504 | 20230821 | 104800 | 3734799585 | 2450 | 2450 | 2455 | 2450 | 2069 |
| 505 | 20230821 | 104700 | 3729730260 | 2450 | 2455 | 2455 | 2450 | 1274 |
| 506 | 20230821 | 104600 | 3726604235 | 2455 | 2465 | 2465 | 2455 | 1249 |
| 507 | 20230821 | 104500 | 3723529600 | 2465 | 2465 | 2470 | 2465 | 431 |
| 508 | 20230821 | 104400 | 3722465145 | 2470 | 2465 | 2475 | 2465 | 324 |
| 509 | 20230821 | 104300 | 3721665855 | 2475 | 2460 | 2475 | 2455 | 455 |
| 510 | 20230821 | 104200 | 3720546355 | 2455 | 2460 | 2465 | 2450 | 969 |
| 511 | 20230821 | 104100 | 3718165120 | 2450 | 2450 | 2465 | 2445 | 704 |
| 512 | 20230821 | 104000 | 3716440250 | 2465 | 2445 | 2470 | 2440 | 1612 |
| 513 | 20230821 | 103900 | 3712490230 | 2450 | 2450 | 2450 | 2425 | 3624 |
| 514 | 20230821 | 103800 | 3703675095 | 2450 | 2450 | 2455 | 2450 | 291 |
| 515 | 20230821 | 103700 | 3702962045 | 2455 | 2435 | 2455 | 2430 | 12408 |
| 516 | 20230821 | 103600 | 3672675565 | 2440 | 2440 | 2440 | 2435 | 3247 |
| 517 | 20230821 | 103500 | 3664762950 | 2445 | 2440 | 2450 | 2435 | 292 |
| 518 | 20230821 | 103400 | 3664050335 | 2440 | 2445 | 2455 | 2430 | 10518 |
| 519 | 20230821 | 103300 | 3638441095 | 2445 | 2470 | 2470 | 2435 | 14735 |
| 520 | 20230821 | 103200 | 3602216320 | 2470 | 2470 | 2470 | 2470 | 1316 |
| 521 | 20230821 | 103100 | 3598965800 | 2470 | 2470 | 2475 | 2470 | 3375 |
| 522 | 20230821 | 103000 | 3590629345 | 2470 | 2480 | 2480 | 2470 | 5746 |
| 523 | 20230821 | 102900 | 3576418155 | 2480 | 2490 | 2495 | 2480 | 6553 |
| 524 | 20230821 | 102800 | 3560128720 | 2495 | 2495 | 2495 | 2490 | 251 |
| 525 | 20230821 | 102700 | 3559502630 | 2490 | 2485 | 2495 | 2485 | 3446 |
| 526 | 20230821 | 102600 | 3550914975 | 2490 | 2485 | 2490 | 2480 | 3953 |
| 527 | 20230821 | 102500 | 3541090220 | 2485 | 2485 | 2490 | 2480 | 13484 |
| 528 | 20230821 | 102400 | 3507609615 | 2480 | 2490 | 2490 | 2480 | 3214 |
| 529 | 20230821 | 102300 | 3499628695 | 2490 | 2495 | 2495 | 2485 | 9032 |
| 530 | 20230821 | 102200 | 3477104335 | 2490 | 2495 | 2495 | 2490 | 1266 |
| 531 | 20230821 | 102100 | 3473951040 | 2500 | 2500 | 2500 | 2495 | 955 |
| 532 | 20230821 | 102000 | 3471567305 | 2500 | 2495 | 2500 | 2485 | 591 |
| 533 | 20230821 | 101900 | 3470093085 | 2495 | 2490 | 2495 | 2475 | 2251 |
| 534 | 20230821 | 101800 | 3464498170 | 2495 | 2475 | 2495 | 2470 | 2976 |
| 535 | 20230821 | 101700 | 3457102955 | 2475 | 2505 | 2510 | 2475 | 10528 |
| 536 | 20230821 | 101600 | 3430783605 | 2510 | 2510 | 2520 | 2500 | 2434 |
| 537 | 20230821 | 101500 | 3424674655 | 2510 | 2510 | 2530 | 2510 | 7366 |
| 538 | 20230821 | 101400 | 3406110440 | 2505 | 2465 | 2505 | 2455 | 16711 |
| 539 | 20230821 | 101300 | 3364515130 | 2465 | 2450 | 2470 | 2450 | 14853 |
| 540 | 20230821 | 101200 | 3328011780 | 2450 | 2450 | 2455 | 2415 | 12124 |
| 541 | 20230821 | 101100 | 3298512900 | 2455 | 2455 | 2460 | 2445 | 1977 |
| 542 | 20230821 | 101000 | 3293670435 | 2460 | 2450 | 2460 | 2450 | 2077 |
| 543 | 20230821 | 100900 | 3288575090 | 2455 | 2450 | 2455 | 2445 | 8048 |
| 544 | 20230821 | 100800 | 3268888880 | 2450 | 2450 | 2455 | 2445 | 3006 |
| 545 | 20230821 | 100700 | 3261531265 | 2445 | 2445 | 2455 | 2445 | 1748 |
| 546 | 20230821 | 100600 | 3257254425 | 2445 | 2455 | 2460 | 2445 | 4339 |
| 547 | 20230821 | 100500 | 3246614350 | 2455 | 2465 | 2465 | 2450 | 4107 |
| 548 | 20230821 | 100400 | 3236537305 | 2460 | 2470 | 2470 | 2460 | 5292 |
| 549 | 20230821 | 100300 | 3223501845 | 2470 | 2460 | 2470 | 2455 | 2319 |
| 550 | 20230821 | 100200 | 3217787620 | 2450 | 2460 | 2465 | 2445 | 11023 |
| 551 | 20230821 | 100100 | 3190813115 | 2445 | 2480 | 2480 | 2445 | 11892 |
| 552 | 20230821 | 100000 | 3161532820 | 2480 | 2465 | 2485 | 2465 | 4787 |
| 553 | 20230821 | 095900 | 3149677920 | 2465 | 2460 | 2475 | 2450 | 9725 |
| 554 | 20230821 | 095800 | 3125713790 | 2455 | 2470 | 2470 | 2445 | 8051 |
| 555 | 20230821 | 095700 | 3105942650 | 2470 | 2425 | 2470 | 2425 | 16069 |
| 556 | 20230821 | 095600 | 3066667800 | 2425 | 2430 | 2435 | 2425 | 2974 |
| 557 | 20230821 | 095500 | 3059445395 | 2430 | 2425 | 2430 | 2410 | 6705 |
| 558 | 20230821 | 095400 | 3043202880 | 2425 | 2405 | 2425 | 2400 | 3877 |
| 559 | 20230821 | 095300 | 3033880210 | 2400 | 2410 | 2420 | 2400 | 3819 |
| 560 | 20230821 | 095200 | 3024700125 | 2410 | 2420 | 2425 | 2405 | 716 |
| 561 | 20230821 | 095100 | 3022974485 | 2420 | 2420 | 2420 | 2410 | 5969 |
| 562 | 20230821 | 095000 | 3008580640 | 2420 | 2415 | 2425 | 2410 | 2041 |
| 563 | 20230821 | 094900 | 3003645900 | 2420 | 2405 | 2420 | 2400 | 9674 |
| 564 | 20230821 | 094800 | 2980365810 | 2405 | 2380 | 2405 | 2375 | 18464 |
| 565 | 20230821 | 094700 | 2936267640 | 2380 | 2375 | 2380 | 2370 | 2475 |
| 566 | 20230821 | 094600 | 2930389370 | 2365 | 2385 | 2385 | 2360 | 21490 |
| 567 | 20230821 | 094500 | 2879345805 | 2385 | 2395 | 2395 | 2385 | 1911 |
| 568 | 20230821 | 094400 | 2874780770 | 2395 | 2390 | 2395 | 2380 | 7175 |
| 569 | 20230821 | 094300 | 2857667215 | 2390 | 2390 | 2395 | 2390 | 2544 |
| 570 | 20230821 | 094200 | 2851586525 | 2395 | 2400 | 2400 | 2390 | 4443 |
| 571 | 20230821 | 094100 | 2840946195 | 2400 | 2385 | 2400 | 2385 | 19326 |
| 572 | 20230821 | 094000 | 2794752915 | 2385 | 2390 | 2405 | 2385 | 5793 |
| 573 | 20230821 | 093900 | 2780892655 | 2390 | 2385 | 2395 | 2385 | 1817 |
| 574 | 20230821 | 093800 | 2776559050 | 2390 | 2385 | 2400 | 2375 | 15332 |
| 575 | 20230821 | 093700 | 2739992455 | 2380 | 2405 | 2405 | 2380 | 19273 |
| 576 | 20230821 | 093600 | 2693909760 | 2405 | 2410 | 2415 | 2405 | 7499 |
| 577 | 20230821 | 093500 | 2675854495 | 2410 | 2410 | 2410 | 2400 | 4691 |
| 578 | 20230821 | 093400 | 2664554435 | 2400 | 2415 | 2420 | 2400 | 6129 |
| 579 | 20230821 | 093300 | 2649777430 | 2420 | 2405 | 2420 | 2400 | 4296 |
| 580 | 20230821 | 093200 | 2639451575 | 2400 | 2400 | 2415 | 2400 | 6114 |
| 581 | 20230821 | 093100 | 2624760610 | 2400 | 2400 | 2420 | 2400 | 6753 |
| 582 | 20230821 | 093000 | 2608515535 | 2400 | 2440 | 2440 | 2390 | 16951 |
| 583 | 20230821 | 092900 | 2567634655 | 2445 | 2430 | 2445 | 2420 | 11891 |
| 584 | 20230821 | 092800 | 2538721050 | 2440 | 2415 | 2440 | 2415 | 6981 |
| 585 | 20230821 | 092700 | 2521762210 | 2425 | 2410 | 2425 | 2390 | 7991 |
| 586 | 20230821 | 092600 | 2502503035 | 2405 | 2385 | 2405 | 2380 | 9544 |
| 587 | 20230821 | 092500 | 2479636270 | 2400 | 2400 | 2415 | 2385 | 12228 |
| 588 | 20230821 | 092400 | 2450345300 | 2390 | 2385 | 2400 | 2375 | 9287 |
| 589 | 20230821 | 092300 | 2428155210 | 2380 | 2360 | 2385 | 2355 | 5575 |
| 590 | 20230821 | 092200 | 2414946675 | 2360 | 2360 | 2375 | 2340 | 25708 |
| 591 | 20230821 | 092100 | 2354394210 | 2355 | 2365 | 2395 | 2355 | 26448 |
| 592 | 20230821 | 092000 | 2291759350 | 2365 | 2330 | 2365 | 2315 | 47506 |
| 593 | 20230821 | 091900 | 2181090130 | 2325 | 2360 | 2375 | 2320 | 42803 |
| 594 | 20230821 | 091800 | 2080745205 | 2350 | 2395 | 2395 | 2350 | 50211 |
| 595 | 20230821 | 091700 | 1961783920 | 2380 | 2415 | 2440 | 2380 | 26283 |
| 596 | 20230821 | 091600 | 1898476700 | 2410 | 2425 | 2445 | 2400 | 25332 |
| 597 | 20230821 | 091500 | 1837148945 | 2415 | 2465 | 2470 | 2415 | 22748 |
| 598 | 20230821 | 091400 | 1781247685 | 2460 | 2500 | 2505 | 2460 | 23061 |
| 599 | 20230821 | 091300 | 1724012445 | 2500 | 2500 | 2515 | 2490 | 23204 |
| 600 | 20230821 | 091200 | 1666013635 | 2500 | 2490 | 2535 | 2490 | 30259 |
| 601 | 20230821 | 091100 | 1590237055 | 2490 | 2385 | 2495 | 2385 | 50173 |
| 602 | 20230821 | 091000 | 1467391495 | 2375 | 2355 | 2375 | 2350 | 23355 |
| 603 | 20230821 | 090900 | 1412058585 | 2355 | 2420 | 2420 | 2355 | 21146 |
| 604 | 20230821 | 090800 | 1361468975 | 2420 | 2385 | 2440 | 2355 | 42724 |
| 605 | 20230821 | 090700 | 1259661325 | 2380 | 2345 | 2385 | 2320 | 55239 |
| 606 | 20230821 | 090600 | 1130077015 | 2340 | 2350 | 2355 | 2315 | 61003 |
| 607 | 20230821 | 090500 | 987650035 | 2355 | 2355 | 2355 | 2310 | 71943 |
| 608 | 20230821 | 090400 | 820268930 | 2355 | 2395 | 2395 | 2320 | 82860 |
| 609 | 20230821 | 090300 | 625209580 | 2395 | 2350 | 2405 | 2350 | 114461 |
| 610 | 20230821 | 090200 | 354385735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 611 | 20230821 | 090100 | 354385735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 612 | 20230821 | 090000 | 354385735 | 2310 | 2495 | 2545 | 2310 | 140274 |