28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 3 | 20230821 | 183000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20230821 | 182900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20230821 | 182800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20230821 | 182700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20230821 | 182600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20230821 | 182500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20230821 | 182400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20230821 | 182300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20230821 | 182200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20230821 | 182100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20230821 | 182000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20230821 | 181900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20230821 | 181800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20230821 | 181700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20230821 | 181600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20230821 | 181500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20230821 | 181400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20230821 | 181300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20230821 | 181200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20230821 | 181100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20230821 | 181000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20230821 | 180900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20230821 | 180800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20230821 | 180700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20230821 | 180600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20230821 | 180500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20230821 | 180400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20230821 | 180300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20230821 | 180200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20230821 | 180100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 33 | 20230821 | 180000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20230821 | 175900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20230821 | 175800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20230821 | 175700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20230821 | 175600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20230821 | 175500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20230821 | 175400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20230821 | 175300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20230821 | 175200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20230821 | 175100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20230821 | 175000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20230821 | 174900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20230821 | 174800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20230821 | 174700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20230821 | 174600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20230821 | 174500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20230821 | 174400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20230821 | 174300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20230821 | 174200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20230821 | 174100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20230821 | 174000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20230821 | 173900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20230821 | 173800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20230821 | 173700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20230821 | 173600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20230821 | 173500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20230821 | 173400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20230821 | 173300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20230821 | 173200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20230821 | 173100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 63 | 20230821 | 173000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20230821 | 172900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20230821 | 172800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20230821 | 172700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20230821 | 172600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20230821 | 172500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20230821 | 172400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20230821 | 172300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20230821 | 172200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20230821 | 172100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20230821 | 172000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20230821 | 171900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20230821 | 171800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20230821 | 171700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20230821 | 171600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20230821 | 171500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20230821 | 171400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20230821 | 171300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20230821 | 171200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20230821 | 171100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20230821 | 171000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20230821 | 170900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20230821 | 170800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20230821 | 170700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20230821 | 170600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20230821 | 170500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20230821 | 170400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20230821 | 170300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20230821 | 170200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20230821 | 170100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 93 | 20230821 | 170000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20230821 | 165900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20230821 | 165800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20230821 | 165700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20230821 | 165600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20230821 | 165500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20230821 | 165400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20230821 | 165300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20230821 | 165200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20230821 | 165100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20230821 | 165000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20230821 | 164900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20230821 | 164800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20230821 | 164700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20230821 | 164600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20230821 | 164500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20230821 | 164400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20230821 | 164300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20230821 | 164200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20230821 | 164100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20230821 | 164000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20230821 | 163900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20230821 | 163800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20230821 | 163700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20230821 | 163600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20230821 | 163500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20230821 | 163400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20230821 | 163300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20230821 | 163200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20230821 | 163100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 123 | 20230821 | 163000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20230821 | 162900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20230821 | 162800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20230821 | 162700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20230821 | 162600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20230821 | 162500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20230821 | 162400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20230821 | 162300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20230821 | 162200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20230821 | 162100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20230821 | 162000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20230821 | 161900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20230821 | 161800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20230821 | 161700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20230821 | 161600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20230821 | 161500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20230821 | 161400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20230821 | 161300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20230821 | 161200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20230821 | 161100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20230821 | 161000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20230821 | 160900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20230821 | 160800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20230821 | 160700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20230821 | 160600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20230821 | 160500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20230821 | 160400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20230821 | 160300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20230821 | 160200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20230821 | 160100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 153 | 20230821 | 160000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20230821 | 155900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20230821 | 155800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20230821 | 155700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20230821 | 155600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20230821 | 155500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20230821 | 155400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20230821 | 155300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20230821 | 155200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20230821 | 155100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20230821 | 155000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20230821 | 154900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20230821 | 154800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20230821 | 154700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20230821 | 154600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20230821 | 154500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20230821 | 154400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20230821 | 154300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20230821 | 154200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20230821 | 154100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20230821 | 154000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20230821 | 153900 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20230821 | 153800 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20230821 | 153700 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20230821 | 153600 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20230821 | 153500 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20230821 | 153400 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20230821 | 153300 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20230821 | 153200 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20230821 | 153100 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 183 | 20230821 | 153000 | 2929840600 | 5800 | 5800 | 5800 | 5800 | 10057 |
| 184 | 20230821 | 152900 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 185 | 20230821 | 152800 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 186 | 20230821 | 152700 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 187 | 20230821 | 152600 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 188 | 20230821 | 152500 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 189 | 20230821 | 152400 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 190 | 20230821 | 152300 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 191 | 20230821 | 152200 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 192 | 20230821 | 152100 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 193 | 20230821 | 152000 | 2871510000 | 5840 | 5840 | 5840 | 5840 | 0 |
| 194 | 20230821 | 151900 | 2871510000 | 5840 | 5830 | 5850 | 5810 | 3207 |
| 195 | 20230821 | 151800 | 2852861690 | 5830 | 5810 | 5830 | 5810 | 1499 |
| 196 | 20230821 | 151700 | 2844135640 | 5820 | 5810 | 5820 | 5810 | 209 |
| 197 | 20230821 | 151600 | 2842919310 | 5820 | 5790 | 5840 | 5790 | 5766 |
| 198 | 20230821 | 151500 | 2809469420 | 5810 | 5800 | 5830 | 5790 | 281 |
| 199 | 20230821 | 151400 | 2807839760 | 5800 | 5800 | 5800 | 5800 | 22 |
| 200 | 20230821 | 151300 | 2807712160 | 5800 | 5790 | 5810 | 5790 | 1132 |
| 201 | 20230821 | 151200 | 2801156600 | 5790 | 5800 | 5800 | 5790 | 334 |
| 202 | 20230821 | 151100 | 2799219470 | 5790 | 5800 | 5800 | 5790 | 741 |
| 203 | 20230821 | 151000 | 2794921810 | 5790 | 5790 | 5790 | 5790 | 1944 |
| 204 | 20230821 | 150900 | 2783666050 | 5800 | 5800 | 5800 | 5790 | 4039 |
| 205 | 20230821 | 150800 | 2760266720 | 5810 | 5800 | 5810 | 5800 | 685 |
| 206 | 20230821 | 150700 | 2756292390 | 5800 | 5790 | 5800 | 5790 | 136 |
| 207 | 20230821 | 150600 | 2755504130 | 5790 | 5790 | 5800 | 5790 | 224 |
| 208 | 20230821 | 150500 | 2754205780 | 5800 | 5800 | 5810 | 5790 | 1381 |
| 209 | 20230821 | 150400 | 2746205800 | 5810 | 5810 | 5820 | 5790 | 7304 |
| 210 | 20230821 | 150300 | 2703843010 | 5810 | 5810 | 5820 | 5800 | 814 |
| 211 | 20230821 | 150200 | 2699113200 | 5800 | 5810 | 5810 | 5800 | 105 |
| 212 | 20230821 | 150100 | 2698503200 | 5800 | 5800 | 5810 | 5800 | 1337 |
| 213 | 20230821 | 150000 | 2690747600 | 5800 | 5800 | 5810 | 5800 | 263 |
| 214 | 20230821 | 145900 | 2689221720 | 5800 | 5800 | 5810 | 5800 | 735 |
| 215 | 20230821 | 145800 | 2684958600 | 5800 | 5800 | 5800 | 5800 | 6 |
| 216 | 20230821 | 145700 | 2684923800 | 5800 | 5810 | 5810 | 5800 | 259 |
| 217 | 20230821 | 145600 | 2683419110 | 5810 | 5820 | 5820 | 5810 | 143 |
| 218 | 20230821 | 145500 | 2682587010 | 5820 | 5820 | 5820 | 5820 | 76 |
| 219 | 20230821 | 145400 | 2682144690 | 5820 | 5820 | 5820 | 5820 | 25 |
| 220 | 20230821 | 145300 | 2681999190 | 5820 | 5820 | 5820 | 5820 | 11 |
| 221 | 20230821 | 145200 | 2681935170 | 5820 | 5820 | 5820 | 5820 | 144 |
| 222 | 20230821 | 145100 | 2681097090 | 5820 | 5830 | 5830 | 5820 | 91 |
| 223 | 20230821 | 145000 | 2680566910 | 5820 | 5820 | 5820 | 5810 | 96 |
| 224 | 20230821 | 144900 | 2680008250 | 5810 | 5810 | 5810 | 5810 | 10 |
| 225 | 20230821 | 144800 | 2679950150 | 5820 | 5810 | 5820 | 5810 | 185 |
| 226 | 20230821 | 144700 | 2678873570 | 5810 | 5810 | 5810 | 5810 | 11 |
| 227 | 20230821 | 144600 | 2678809660 | 5800 | 5820 | 5820 | 5800 | 322 |
| 228 | 20230821 | 144500 | 2676939030 | 5810 | 5830 | 5830 | 5810 | 874 |
| 229 | 20230821 | 144400 | 2671859960 | 5830 | 5830 | 5830 | 5830 | 15 |
| 230 | 20230821 | 144300 | 2671772510 | 5820 | 5820 | 5830 | 5820 | 1534 |
| 231 | 20230821 | 144200 | 2662839910 | 5820 | 5820 | 5820 | 5820 | 1435 |
| 232 | 20230821 | 144100 | 2654488210 | 5810 | 5820 | 5830 | 5810 | 73 |
| 233 | 20230821 | 144000 | 2654063450 | 5820 | 5820 | 5830 | 5810 | 1197 |
| 234 | 20230821 | 143900 | 2647098590 | 5830 | 5850 | 5860 | 5810 | 4115 |
| 235 | 20230821 | 143800 | 2623133330 | 5840 | 5830 | 5850 | 5830 | 295 |
| 236 | 20230821 | 143700 | 2621409540 | 5830 | 5840 | 5840 | 5830 | 899 |
| 237 | 20230821 | 143600 | 2616165010 | 5840 | 5840 | 5850 | 5840 | 673 |
| 238 | 20230821 | 143500 | 2612234340 | 5840 | 5830 | 5840 | 5830 | 12 |
| 239 | 20230821 | 143400 | 2612164370 | 5830 | 5830 | 5830 | 5830 | 10 |
| 240 | 20230821 | 143300 | 2612106070 | 5830 | 5840 | 5840 | 5830 | 214 |
| 241 | 20230821 | 143200 | 2610856400 | 5850 | 5840 | 5850 | 5820 | 689 |
| 242 | 20230821 | 143100 | 2606828830 | 5820 | 5830 | 5840 | 5820 | 1750 |
| 243 | 20230821 | 143000 | 2596625490 | 5830 | 5840 | 5840 | 5830 | 985 |
| 244 | 20230821 | 142900 | 2590875140 | 5840 | 5840 | 5840 | 5840 | 102 |
| 245 | 20230821 | 142800 | 2590279460 | 5850 | 5850 | 5850 | 5850 | 12 |
| 246 | 20230821 | 142700 | 2590209260 | 5840 | 5860 | 5860 | 5840 | 754 |
| 247 | 20230821 | 142600 | 2585803920 | 5860 | 5860 | 5860 | 5860 | 318 |
| 248 | 20230821 | 142500 | 2583940440 | 5860 | 5860 | 5860 | 5860 | 100 |
| 249 | 20230821 | 142400 | 2583354440 | 5860 | 5860 | 5860 | 5860 | 388 |
| 250 | 20230821 | 142300 | 2581080760 | 5860 | 5860 | 5860 | 5860 | 686 |
| 251 | 20230821 | 142200 | 2577060800 | 5850 | 5850 | 5850 | 5850 | 1496 |
| 252 | 20230821 | 142100 | 2568309200 | 5850 | 5860 | 5860 | 5850 | 302 |
| 253 | 20230821 | 142000 | 2566541480 | 5860 | 5860 | 5860 | 5860 | 2 |
| 254 | 20230821 | 141900 | 2566529760 | 5860 | 5880 | 5880 | 5860 | 914 |
| 255 | 20230821 | 141800 | 2561173700 | 5880 | 5880 | 5880 | 5880 | 200 |
| 256 | 20230821 | 141700 | 2559997700 | 5880 | 5880 | 5880 | 5860 | 3028 |
| 257 | 20230821 | 141600 | 2542240580 | 5870 | 5880 | 5880 | 5870 | 662 |
| 258 | 20230821 | 141500 | 2538348030 | 5880 | 5880 | 5880 | 5880 | 488 |
| 259 | 20230821 | 141400 | 2535478590 | 5880 | 5880 | 5880 | 5880 | 32 |
| 260 | 20230821 | 141300 | 2535290430 | 5870 | 5870 | 5870 | 5870 | 394 |
| 261 | 20230821 | 141200 | 2532977650 | 5880 | 5870 | 5880 | 5870 | 539 |
| 262 | 20230821 | 141100 | 2529808720 | 5880 | 5890 | 5890 | 5880 | 1750 |
| 263 | 20230821 | 141000 | 2519518520 | 5890 | 5900 | 5900 | 5890 | 222 |
| 264 | 20230821 | 140900 | 2518210820 | 5900 | 5900 | 5900 | 5900 | 1200 |
| 265 | 20230821 | 140800 | 2511130820 | 5900 | 5890 | 5900 | 5890 | 482 |
| 266 | 20230821 | 140700 | 2508291480 | 5890 | 5900 | 5900 | 5890 | 4194 |
| 267 | 20230821 | 140600 | 2483570400 | 5890 | 5890 | 5890 | 5890 | 664 |
| 268 | 20230821 | 140500 | 2479659440 | 5880 | 5890 | 5890 | 5880 | 853 |
| 269 | 20230821 | 140400 | 2474641990 | 5890 | 5890 | 5890 | 5890 | 698 |
| 270 | 20230821 | 140300 | 2470530770 | 5890 | 5900 | 5900 | 5890 | 5 |
| 271 | 20230821 | 140200 | 2470501280 | 5910 | 5900 | 5910 | 5890 | 4293 |
| 272 | 20230821 | 140100 | 2445149650 | 5900 | 5890 | 5900 | 5890 | 2157 |
| 273 | 20230821 | 140000 | 2432443730 | 5890 | 5880 | 5890 | 5870 | 442 |
| 274 | 20230821 | 135900 | 2429840870 | 5880 | 5880 | 5880 | 5880 | 3 |
| 275 | 20230821 | 135800 | 2429823230 | 5890 | 5870 | 5890 | 5870 | 375 |
| 276 | 20230821 | 135700 | 2427620060 | 5870 | 5880 | 5880 | 5870 | 279 |
| 277 | 20230821 | 135600 | 2425982310 | 5880 | 5880 | 5880 | 5880 | 167 |
| 278 | 20230821 | 135500 | 2425000350 | 5880 | 5870 | 5880 | 5870 | 250 |
| 279 | 20230821 | 135400 | 2423530850 | 5880 | 5880 | 5880 | 5880 | 1639 |
| 280 | 20230821 | 135300 | 2413893530 | 5880 | 5880 | 5880 | 5860 | 914 |
| 281 | 20230821 | 135200 | 2408520990 | 5870 | 5880 | 5880 | 5870 | 470 |
| 282 | 20230821 | 135100 | 2405762050 | 5880 | 5880 | 5880 | 5880 | 507 |
| 283 | 20230821 | 135000 | 2402780890 | 5880 | 5890 | 5890 | 5880 | 383 |
| 284 | 20230821 | 134900 | 2400526850 | 5890 | 5900 | 5900 | 5890 | 1477 |
| 285 | 20230821 | 134800 | 2391819310 | 5900 | 5900 | 5910 | 5900 | 808 |
| 286 | 20230821 | 134700 | 2387052030 | 5890 | 5890 | 5900 | 5890 | 1791 |
| 287 | 20230821 | 134600 | 2376497040 | 5890 | 5900 | 5900 | 5890 | 687 |
| 288 | 20230821 | 134500 | 2372444610 | 5890 | 5910 | 5910 | 5890 | 558 |
| 289 | 20230821 | 134400 | 2369151010 | 5910 | 5900 | 5920 | 5900 | 5854 |
| 290 | 20230821 | 134300 | 2334556960 | 5900 | 5900 | 5900 | 5890 | 934 |
| 291 | 20230821 | 134200 | 2329046370 | 5900 | 5890 | 5910 | 5890 | 2587 |
| 292 | 20230821 | 134100 | 2313784960 | 5890 | 5870 | 5890 | 5870 | 2416 |
| 293 | 20230821 | 134000 | 2299565080 | 5870 | 5890 | 5890 | 5870 | 1303 |
| 294 | 20230821 | 133900 | 2291895420 | 5890 | 5890 | 5890 | 5890 | 402 |
| 295 | 20230821 | 133800 | 2289527640 | 5890 | 5890 | 5890 | 5880 | 1100 |
| 296 | 20230821 | 133700 | 2283050640 | 5890 | 5870 | 5900 | 5870 | 3748 |
| 297 | 20230821 | 133600 | 2260985120 | 5870 | 5870 | 5870 | 5870 | 500 |
| 298 | 20230821 | 133500 | 2258050120 | 5870 | 5870 | 5870 | 5870 | 1100 |
| 299 | 20230821 | 133400 | 2251593120 | 5860 | 5860 | 5860 | 5860 | 100 |
| 300 | 20230821 | 133300 | 2251007120 | 5860 | 5860 | 5860 | 5860 | 2 |
| 301 | 20230821 | 133200 | 2250995400 | 5860 | 5860 | 5860 | 5850 | 343 |
| 302 | 20230821 | 133100 | 2248985930 | 5850 | 5860 | 5860 | 5850 | 826 |
| 303 | 20230821 | 133000 | 2244145820 | 5860 | 5860 | 5860 | 5860 | 350 |
| 304 | 20230821 | 132900 | 2242094820 | 5860 | 5860 | 5880 | 5860 | 3249 |
| 305 | 20230821 | 132800 | 2223021680 | 5860 | 5860 | 5860 | 5860 | 346 |
| 306 | 20230821 | 132700 | 2220994120 | 5860 | 5860 | 5860 | 5860 | 2010 |
| 307 | 20230821 | 132600 | 2209215520 | 5860 | 5850 | 5860 | 5840 | 348 |
| 308 | 20230821 | 132500 | 2207179680 | 5850 | 5850 | 5850 | 5850 | 100 |
| 309 | 20230821 | 132400 | 2206594680 | 5850 | 5850 | 5850 | 5850 | 300 |
| 310 | 20230821 | 132300 | 2204839680 | 5860 | 5850 | 5860 | 5850 | 292 |
| 311 | 20230821 | 132200 | 2203131470 | 5850 | 5840 | 5850 | 5840 | 866 |
| 312 | 20230821 | 132100 | 2198069030 | 5830 | 5830 | 5830 | 5830 | 0 |
| 313 | 20230821 | 132000 | 2198069030 | 5830 | 5810 | 5830 | 5810 | 1925 |
| 314 | 20230821 | 131900 | 2186851310 | 5810 | 5810 | 5810 | 5810 | 0 |
| 315 | 20230821 | 131800 | 2186851310 | 5810 | 5820 | 5820 | 5810 | 519 |
| 316 | 20230821 | 131700 | 2183835420 | 5820 | 5820 | 5820 | 5820 | 885 |
| 317 | 20230821 | 131600 | 2178684720 | 5810 | 5810 | 5810 | 5810 | 723 |
| 318 | 20230821 | 131500 | 2174484090 | 5810 | 5800 | 5810 | 5800 | 905 |
| 319 | 20230821 | 131400 | 2169229530 | 5800 | 5800 | 5800 | 5800 | 40 |
| 320 | 20230821 | 131300 | 2168997530 | 5810 | 5820 | 5820 | 5810 | 1026 |
| 321 | 20230821 | 131200 | 2163035770 | 5820 | 5820 | 5820 | 5820 | 1 |
| 322 | 20230821 | 131100 | 2163029950 | 5810 | 5810 | 5810 | 5810 | 500 |
| 323 | 20230821 | 131000 | 2160124950 | 5810 | 5820 | 5820 | 5810 | 399 |
| 324 | 20230821 | 130900 | 2157805900 | 5810 | 5810 | 5810 | 5810 | 136 |
| 325 | 20230821 | 130800 | 2157015740 | 5810 | 5810 | 5810 | 5810 | 0 |
| 326 | 20230821 | 130700 | 2157015740 | 5810 | 5810 | 5810 | 5810 | 0 |
| 327 | 20230821 | 130600 | 2157015740 | 5810 | 5810 | 5810 | 5810 | 179 |
| 328 | 20230821 | 130500 | 2155975750 | 5810 | 5810 | 5810 | 5810 | 774 |
| 329 | 20230821 | 130400 | 2151478810 | 5800 | 5800 | 5800 | 5800 | 11 |
| 330 | 20230821 | 130300 | 2151415010 | 5800 | 5800 | 5800 | 5800 | 140 |
| 331 | 20230821 | 130200 | 2150603010 | 5810 | 5800 | 5810 | 5790 | 210 |
| 332 | 20230821 | 130100 | 2149385200 | 5800 | 5800 | 5800 | 5800 | 702 |
| 333 | 20230821 | 130000 | 2145313600 | 5800 | 5800 | 5800 | 5800 | 100 |
| 334 | 20230821 | 125900 | 2144733600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 335 | 20230821 | 125800 | 2144733600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 336 | 20230821 | 125700 | 2144733600 | 5800 | 5800 | 5800 | 5800 | 37 |
| 337 | 20230821 | 125600 | 2144519000 | 5800 | 5810 | 5810 | 5800 | 1506 |
| 338 | 20230821 | 125500 | 2135782220 | 5810 | 5810 | 5810 | 5810 | 110 |
| 339 | 20230821 | 125400 | 2135143120 | 5810 | 5800 | 5810 | 5790 | 2113 |
| 340 | 20230821 | 125300 | 2122904210 | 5810 | 5800 | 5810 | 5800 | 1074 |
| 341 | 20230821 | 125200 | 2116672910 | 5800 | 5800 | 5800 | 5800 | 43 |
| 342 | 20230821 | 125100 | 2116423510 | 5800 | 5800 | 5800 | 5800 | 373 |
| 343 | 20230821 | 125000 | 2114260110 | 5800 | 5800 | 5800 | 5800 | 1971 |
| 344 | 20230821 | 124900 | 2102828310 | 5810 | 5810 | 5810 | 5810 | 367 |
| 345 | 20230821 | 124800 | 2100696040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 346 | 20230821 | 124700 | 2100696040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 347 | 20230821 | 124600 | 2100696040 | 5820 | 5800 | 5820 | 5790 | 745 |
| 348 | 20230821 | 124500 | 2096370220 | 5800 | 5800 | 5800 | 5800 | 333 |
| 349 | 20230821 | 124400 | 2094438820 | 5820 | 5800 | 5820 | 5800 | 600 |
| 350 | 20230821 | 124300 | 2090948820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 351 | 20230821 | 124200 | 2090948820 | 5800 | 5800 | 5800 | 5800 | 1 |
| 352 | 20230821 | 124100 | 2090943020 | 5800 | 5800 | 5800 | 5800 | 58 |
| 353 | 20230821 | 124000 | 2090606620 | 5800 | 5810 | 5810 | 5800 | 1500 |
| 354 | 20230821 | 123900 | 2081903610 | 5810 | 5810 | 5810 | 5810 | 0 |
| 355 | 20230821 | 123800 | 2081903610 | 5810 | 5810 | 5810 | 5810 | 0 |
| 356 | 20230821 | 123700 | 2081903610 | 5810 | 5810 | 5810 | 5810 | 0 |
| 357 | 20230821 | 123600 | 2081903610 | 5810 | 5810 | 5810 | 5810 | 74 |
| 358 | 20230821 | 123500 | 2081473670 | 5810 | 5810 | 5810 | 5810 | 2511 |
| 359 | 20230821 | 123400 | 2066884760 | 5810 | 5820 | 5820 | 5810 | 151 |
| 360 | 20230821 | 123300 | 2066006550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 361 | 20230821 | 123200 | 2066006550 | 5820 | 5820 | 5820 | 5820 | 50 |
| 362 | 20230821 | 123100 | 2065715550 | 5820 | 5820 | 5820 | 5820 | 150 |
| 363 | 20230821 | 123000 | 2064842550 | 5820 | 5820 | 5820 | 5820 | 140 |
| 364 | 20230821 | 122900 | 2064027750 | 5820 | 5820 | 5820 | 5820 | 120 |
| 365 | 20230821 | 122800 | 2063329350 | 5820 | 5820 | 5820 | 5820 | 203 |
| 366 | 20230821 | 122700 | 2062147890 | 5830 | 5820 | 5830 | 5820 | 261 |
| 367 | 20230821 | 122600 | 2060628770 | 5820 | 5820 | 5820 | 5820 | 208 |
| 368 | 20230821 | 122500 | 2059418210 | 5810 | 5810 | 5810 | 5810 | 0 |
| 369 | 20230821 | 122400 | 2059418210 | 5810 | 5810 | 5810 | 5810 | 100 |
| 370 | 20230821 | 122300 | 2058837210 | 5810 | 5830 | 5830 | 5810 | 401 |
| 371 | 20230821 | 122200 | 2056505380 | 5830 | 5830 | 5830 | 5830 | 100 |
| 372 | 20230821 | 122100 | 2055922380 | 5820 | 5820 | 5820 | 5820 | 264 |
| 373 | 20230821 | 122000 | 2054385900 | 5820 | 5840 | 5840 | 5820 | 527 |
| 374 | 20230821 | 121900 | 2051314620 | 5850 | 5850 | 5850 | 5850 | 50 |
| 375 | 20230821 | 121800 | 2051022120 | 5850 | 5840 | 5850 | 5840 | 262 |
| 376 | 20230821 | 121700 | 2049489430 | 5850 | 5850 | 5850 | 5850 | 0 |
| 377 | 20230821 | 121600 | 2049489430 | 5850 | 5830 | 5850 | 5830 | 3091 |
| 378 | 20230821 | 121500 | 2031435010 | 5830 | 5840 | 5840 | 5830 | 105 |
| 379 | 20230821 | 121400 | 2030822360 | 5850 | 5850 | 5850 | 5850 | 45 |
| 380 | 20230821 | 121300 | 2030559110 | 5850 | 5820 | 5850 | 5820 | 5751 |
| 381 | 20230821 | 121200 | 1996924800 | 5820 | 5820 | 5820 | 5820 | 8 |
| 382 | 20230821 | 121100 | 1996878240 | 5820 | 5820 | 5820 | 5820 | 0 |
| 383 | 20230821 | 121000 | 1996878240 | 5820 | 5820 | 5820 | 5820 | 0 |
| 384 | 20230821 | 120900 | 1996878240 | 5820 | 5820 | 5820 | 5820 | 8 |
| 385 | 20230821 | 120800 | 1996831680 | 5830 | 5830 | 5830 | 5830 | 1094 |
| 386 | 20230821 | 120700 | 1990453660 | 5820 | 5820 | 5820 | 5820 | 1416 |
| 387 | 20230821 | 120600 | 1982212540 | 5800 | 5810 | 5810 | 5800 | 1000 |
| 388 | 20230821 | 120500 | 1976407270 | 5820 | 5820 | 5820 | 5820 | 0 |
| 389 | 20230821 | 120400 | 1976407270 | 5820 | 5820 | 5820 | 5820 | 49 |
| 390 | 20230821 | 120300 | 1976122090 | 5820 | 5810 | 5820 | 5810 | 1709 |
| 391 | 20230821 | 120200 | 1966183290 | 5810 | 5800 | 5810 | 5800 | 17 |
| 392 | 20230821 | 120100 | 1966084650 | 5800 | 5780 | 5800 | 5780 | 5860 |
| 393 | 20230821 | 120000 | 1932119450 | 5780 | 5780 | 5780 | 5780 | 0 |
| 394 | 20230821 | 115900 | 1932119450 | 5780 | 5780 | 5780 | 5780 | 71 |
| 395 | 20230821 | 115800 | 1931709070 | 5780 | 5770 | 5780 | 5770 | 358 |
| 396 | 20230821 | 115700 | 1929641050 | 5770 | 5770 | 5770 | 5770 | 58 |
| 397 | 20230821 | 115600 | 1929306390 | 5770 | 5760 | 5770 | 5760 | 28 |
| 398 | 20230821 | 115500 | 1929144950 | 5760 | 5780 | 5780 | 5760 | 3267 |
| 399 | 20230821 | 115400 | 1910294180 | 5790 | 5770 | 5790 | 5770 | 57 |
| 400 | 20230821 | 115300 | 1909964470 | 5770 | 5770 | 5770 | 5770 | 695 |
| 401 | 20230821 | 115200 | 1905954320 | 5770 | 5790 | 5790 | 5760 | 6405 |
| 402 | 20230821 | 115100 | 1868983670 | 5790 | 5810 | 5810 | 5790 | 2311 |
| 403 | 20230821 | 115000 | 1855580780 | 5810 | 5780 | 5810 | 5780 | 1456 |
| 404 | 20230821 | 114900 | 1847162720 | 5780 | 5780 | 5780 | 5780 | 2394 |
| 405 | 20230821 | 114800 | 1833325400 | 5780 | 5780 | 5780 | 5780 | 985 |
| 406 | 20230821 | 114700 | 1827632100 | 5780 | 5790 | 5790 | 5780 | 1205 |
| 407 | 20230821 | 114600 | 1820661780 | 5780 | 5790 | 5790 | 5780 | 1289 |
| 408 | 20230821 | 114500 | 1813203260 | 5780 | 5800 | 5800 | 5780 | 3000 |
| 409 | 20230821 | 114400 | 1795835500 | 5790 | 5810 | 5810 | 5790 | 1898 |
| 410 | 20230821 | 114300 | 1784844070 | 5800 | 5820 | 5820 | 5800 | 883 |
| 411 | 20230821 | 114200 | 1779714740 | 5810 | 5810 | 5810 | 5810 | 0 |
| 412 | 20230821 | 114100 | 1779714740 | 5810 | 5810 | 5810 | 5810 | 1 |
| 413 | 20230821 | 114000 | 1779708930 | 5820 | 5830 | 5830 | 5810 | 608 |
| 414 | 20230821 | 113900 | 1776171570 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 415 | 20230821 | 113800 | 1770351570 | 5810 | 5820 | 5820 | 5810 | 207 |
| 416 | 20230821 | 113700 | 1769148800 | 5810 | 5810 | 5810 | 5810 | 0 |
| 417 | 20230821 | 113600 | 1769148800 | 5810 | 5810 | 5810 | 5810 | 0 |
| 418 | 20230821 | 113500 | 1769148800 | 5810 | 5820 | 5820 | 5810 | 200 |
| 419 | 20230821 | 113400 | 1767986750 | 5810 | 5830 | 5830 | 5810 | 1500 |
| 420 | 20230821 | 113300 | 1759271680 | 5820 | 5820 | 5820 | 5820 | 3000 |
| 421 | 20230821 | 113200 | 1741811680 | 5820 | 5820 | 5820 | 5820 | 1 |
| 422 | 20230821 | 113100 | 1741805860 | 5840 | 5820 | 5840 | 5820 | 823 |
| 423 | 20230821 | 113000 | 1737006130 | 5810 | 5810 | 5810 | 5810 | 0 |
| 424 | 20230821 | 112900 | 1737006130 | 5810 | 5810 | 5810 | 5810 | 0 |
| 425 | 20230821 | 112800 | 1737006130 | 5810 | 5820 | 5820 | 5810 | 642 |
| 426 | 20230821 | 112700 | 1733275910 | 5810 | 5830 | 5830 | 5810 | 101 |
| 427 | 20230821 | 112600 | 1732689080 | 5810 | 5810 | 5810 | 5810 | 13 |
| 428 | 20230821 | 112500 | 1732613550 | 5810 | 5830 | 5830 | 5810 | 166 |
| 429 | 20230821 | 112400 | 1731649020 | 5830 | 5830 | 5830 | 5820 | 522 |
| 430 | 20230821 | 112300 | 1728609950 | 5820 | 5830 | 5830 | 5820 | 127 |
| 431 | 20230821 | 112200 | 1727870650 | 5830 | 5830 | 5830 | 5830 | 8 |
| 432 | 20230821 | 112100 | 1727824010 | 5830 | 5830 | 5830 | 5830 | 957 |
| 433 | 20230821 | 112000 | 1722244700 | 5820 | 5820 | 5820 | 5820 | 790 |
| 434 | 20230821 | 111900 | 1717646900 | 5790 | 5840 | 5840 | 5790 | 5927 |
| 435 | 20230821 | 111800 | 1683225900 | 5840 | 5840 | 5850 | 5840 | 45 |
| 436 | 20230821 | 111700 | 1682963050 | 5840 | 5840 | 5840 | 5840 | 700 |
| 437 | 20230821 | 111600 | 1678875050 | 5840 | 5840 | 5840 | 5840 | 391 |
| 438 | 20230821 | 111500 | 1676591610 | 5840 | 5840 | 5840 | 5840 | 410 |
| 439 | 20230821 | 111400 | 1674197210 | 5840 | 5840 | 5840 | 5840 | 100 |
| 440 | 20230821 | 111300 | 1673613210 | 5850 | 5850 | 5850 | 5850 | 109 |
| 441 | 20230821 | 111200 | 1672975560 | 5850 | 5850 | 5850 | 5850 | 0 |
| 442 | 20230821 | 111100 | 1672975560 | 5850 | 5850 | 5850 | 5850 | 529 |
| 443 | 20230821 | 111000 | 1669880910 | 5850 | 5840 | 5850 | 5840 | 238 |
| 444 | 20230821 | 110900 | 1668490670 | 5840 | 5840 | 5840 | 5840 | 120 |
| 445 | 20230821 | 110800 | 1667789870 | 5840 | 5840 | 5840 | 5840 | 0 |
| 446 | 20230821 | 110700 | 1667789870 | 5840 | 5850 | 5850 | 5840 | 391 |
| 447 | 20230821 | 110600 | 1665505450 | 5850 | 5850 | 5850 | 5850 | 1000 |
| 448 | 20230821 | 110500 | 1659655450 | 5840 | 5850 | 5850 | 5840 | 702 |
| 449 | 20230821 | 110400 | 1655549660 | 5850 | 5820 | 5850 | 5820 | 2930 |
| 450 | 20230821 | 110300 | 1638452160 | 5820 | 5830 | 5830 | 5820 | 500 |
| 451 | 20230821 | 110200 | 1635540940 | 5840 | 5840 | 5840 | 5840 | 364 |
| 452 | 20230821 | 110100 | 1633415180 | 5830 | 5840 | 5840 | 5820 | 829 |
| 453 | 20230821 | 110000 | 1628587670 | 5820 | 5830 | 5830 | 5820 | 503 |
| 454 | 20230821 | 105900 | 1625655520 | 5840 | 5830 | 5840 | 5830 | 105 |
| 455 | 20230821 | 105800 | 1625042330 | 5830 | 5830 | 5830 | 5830 | 203 |
| 456 | 20230821 | 105700 | 1623858840 | 5830 | 5830 | 5830 | 5830 | 0 |
| 457 | 20230821 | 105600 | 1623858840 | 5830 | 5830 | 5830 | 5830 | 304 |
| 458 | 20230821 | 105500 | 1622086520 | 5830 | 5830 | 5830 | 5830 | 1020 |
| 459 | 20230821 | 105400 | 1616139920 | 5820 | 5820 | 5820 | 5800 | 2536 |
| 460 | 20230821 | 105300 | 1601412940 | 5810 | 5830 | 5830 | 5810 | 1125 |
| 461 | 20230821 | 105200 | 1594861030 | 5830 | 5830 | 5830 | 5830 | 221 |
| 462 | 20230821 | 105100 | 1593572600 | 5840 | 5840 | 5850 | 5840 | 2916 |
| 463 | 20230821 | 105000 | 1576542960 | 5850 | 5850 | 5850 | 5850 | 377 |
| 464 | 20230821 | 104900 | 1574337510 | 5850 | 5850 | 5850 | 5850 | 1175 |
| 465 | 20230821 | 104800 | 1567463760 | 5860 | 5860 | 5860 | 5860 | 201 |
| 466 | 20230821 | 104700 | 1566285900 | 5850 | 5850 | 5850 | 5850 | 653 |
| 467 | 20230821 | 104600 | 1562465850 | 5840 | 5860 | 5860 | 5840 | 704 |
| 468 | 20230821 | 104500 | 1558350450 | 5850 | 5840 | 5850 | 5840 | 482 |
| 469 | 20230821 | 104400 | 1555532290 | 5840 | 5850 | 5850 | 5840 | 4517 |
| 470 | 20230821 | 104300 | 1529150210 | 5850 | 5850 | 5850 | 5850 | 5517 |
| 471 | 20230821 | 104200 | 1496875760 | 5850 | 5850 | 5850 | 5850 | 30 |
| 472 | 20230821 | 104100 | 1496700260 | 5850 | 5850 | 5850 | 5850 | 54 |
| 473 | 20230821 | 104000 | 1496384360 | 5850 | 5850 | 5850 | 5850 | 1918 |
| 474 | 20230821 | 103900 | 1485164060 | 5850 | 5840 | 5850 | 5840 | 642 |
| 475 | 20230821 | 103800 | 1481413670 | 5840 | 5840 | 5840 | 5840 | 266 |
| 476 | 20230821 | 103700 | 1479860230 | 5840 | 5840 | 5840 | 5840 | 442 |
| 477 | 20230821 | 103600 | 1477278950 | 5840 | 5850 | 5850 | 5790 | 16855 |
| 478 | 20230821 | 103500 | 1379302350 | 5850 | 5850 | 5860 | 5850 | 1222 |
| 479 | 20230821 | 103400 | 1372153640 | 5840 | 5840 | 5840 | 5840 | 200 |
| 480 | 20230821 | 103300 | 1370985640 | 5840 | 5840 | 5840 | 5840 | 416 |
| 481 | 20230821 | 103200 | 1368556200 | 5850 | 5850 | 5850 | 5850 | 168 |
| 482 | 20230821 | 103100 | 1367573400 | 5850 | 5850 | 5850 | 5840 | 528 |
| 483 | 20230821 | 103000 | 1364485550 | 5840 | 5850 | 5850 | 5840 | 1163 |
| 484 | 20230821 | 102900 | 1357682020 | 5850 | 5860 | 5860 | 5850 | 1137 |
| 485 | 20230821 | 102800 | 1351030070 | 5860 | 5860 | 5860 | 5860 | 0 |
| 486 | 20230821 | 102700 | 1351030070 | 5860 | 5870 | 5870 | 5860 | 453 |
| 487 | 20230821 | 102600 | 1348373100 | 5870 | 5870 | 5880 | 5870 | 734 |
| 488 | 20230821 | 102500 | 1344063890 | 5870 | 5860 | 5920 | 5860 | 6766 |
| 489 | 20230821 | 102400 | 1304172320 | 5840 | 5850 | 5850 | 5840 | 3023 |
| 490 | 20230821 | 102300 | 1286514000 | 5860 | 5870 | 5870 | 5860 | 503 |
| 491 | 20230821 | 102200 | 1283564860 | 5860 | 5850 | 5860 | 5850 | 1959 |
| 492 | 20230821 | 102100 | 1272096120 | 5850 | 5850 | 5860 | 5840 | 2213 |
| 493 | 20230821 | 102000 | 1259150520 | 5850 | 5850 | 5850 | 5850 | 3326 |
| 494 | 20230821 | 101900 | 1239693420 | 5850 | 5850 | 5850 | 5850 | 270 |
| 495 | 20230821 | 101800 | 1238113920 | 5860 | 5870 | 5870 | 5860 | 2367 |
| 496 | 20230821 | 101700 | 1224242730 | 5870 | 5870 | 5870 | 5870 | 109 |
| 497 | 20230821 | 101600 | 1223602900 | 5870 | 5880 | 5880 | 5870 | 5098 |
| 498 | 20230821 | 101500 | 1193645130 | 5880 | 5880 | 5880 | 5870 | 1185 |
| 499 | 20230821 | 101400 | 1186678610 | 5880 | 5880 | 5890 | 5870 | 1738 |
| 500 | 20230821 | 101300 | 1176468230 | 5880 | 5890 | 5900 | 5880 | 4851 |
| 501 | 20230821 | 101200 | 1147884220 | 5900 | 5880 | 5900 | 5850 | 8110 |
| 502 | 20230821 | 101100 | 1100110120 | 5870 | 5870 | 5870 | 5850 | 7035 |
| 503 | 20230821 | 101000 | 1058848900 | 5860 | 5860 | 5870 | 5860 | 3282 |
| 504 | 20230821 | 100900 | 1039597880 | 5870 | 5880 | 5880 | 5870 | 1193 |
| 505 | 20230821 | 100800 | 1032591460 | 5870 | 5860 | 5890 | 5860 | 4439 |
| 506 | 20230821 | 100700 | 1006509410 | 5860 | 5860 | 5860 | 5860 | 1387 |
| 507 | 20230821 | 100600 | 998381590 | 5860 | 5860 | 5860 | 5860 | 706 |
| 508 | 20230821 | 100500 | 994244430 | 5850 | 5870 | 5870 | 5850 | 4972 |
| 509 | 20230821 | 100400 | 965138420 | 5870 | 5860 | 5870 | 5850 | 2006 |
| 510 | 20230821 | 100300 | 953379680 | 5860 | 5840 | 5860 | 5840 | 611 |
| 511 | 20230821 | 100200 | 949805160 | 5830 | 5840 | 5840 | 5830 | 1336 |
| 512 | 20230821 | 100100 | 942007060 | 5860 | 5840 | 5860 | 5840 | 277 |
| 513 | 20230821 | 100000 | 940388880 | 5840 | 5830 | 5840 | 5830 | 1486 |
| 514 | 20230821 | 095900 | 931714870 | 5830 | 5830 | 5830 | 5830 | 344 |
| 515 | 20230821 | 095800 | 929709350 | 5820 | 5820 | 5830 | 5820 | 1528 |
| 516 | 20230821 | 095700 | 920816210 | 5820 | 5830 | 5830 | 5820 | 1566 |
| 517 | 20230821 | 095600 | 911690700 | 5820 | 5800 | 5820 | 5800 | 4228 |
| 518 | 20230821 | 095500 | 887154580 | 5800 | 5800 | 5800 | 5800 | 556 |
| 519 | 20230821 | 095400 | 883929780 | 5800 | 5780 | 5810 | 5780 | 2391 |
| 520 | 20230821 | 095300 | 870075920 | 5780 | 5780 | 5780 | 5780 | 467 |
| 521 | 20230821 | 095200 | 867376660 | 5780 | 5780 | 5790 | 5770 | 2895 |
| 522 | 20230821 | 095100 | 850641260 | 5780 | 5780 | 5780 | 5780 | 302 |
| 523 | 20230821 | 095000 | 848895700 | 5770 | 5770 | 5770 | 5770 | 316 |
| 524 | 20230821 | 094900 | 847072380 | 5780 | 5760 | 5780 | 5760 | 1425 |
| 525 | 20230821 | 094800 | 838849830 | 5760 | 5760 | 5760 | 5760 | 500 |
| 526 | 20230821 | 094700 | 835969830 | 5760 | 5750 | 5760 | 5750 | 4367 |
| 527 | 20230821 | 094600 | 810856940 | 5750 | 5770 | 5770 | 5750 | 2995 |
| 528 | 20230821 | 094500 | 793618600 | 5760 | 5750 | 5760 | 5750 | 3039 |
| 529 | 20230821 | 094400 | 776118360 | 5750 | 5750 | 5750 | 5750 | 100 |
| 530 | 20230821 | 094300 | 775543360 | 5760 | 5750 | 5760 | 5750 | 300 |
| 531 | 20230821 | 094200 | 773815560 | 5750 | 5750 | 5750 | 5750 | 2273 |
| 532 | 20230821 | 094100 | 760745810 | 5750 | 5760 | 5760 | 5750 | 411 |
| 533 | 20230821 | 094000 | 758380560 | 5760 | 5760 | 5760 | 5760 | 224 |
| 534 | 20230821 | 093900 | 757090320 | 5760 | 5750 | 5760 | 5750 | 1203 |
| 535 | 20230821 | 093800 | 750171040 | 5760 | 5760 | 5760 | 5760 | 53 |
| 536 | 20230821 | 093700 | 749865760 | 5760 | 5750 | 5760 | 5750 | 1055 |
| 537 | 20230821 | 093600 | 743799490 | 5760 | 5770 | 5770 | 5760 | 7 |
| 538 | 20230821 | 093500 | 743759160 | 5770 | 5770 | 5770 | 5740 | 1151 |
| 539 | 20230821 | 093400 | 737142300 | 5770 | 5750 | 5770 | 5750 | 199 |
| 540 | 20230821 | 093300 | 735996200 | 5750 | 5770 | 5770 | 5750 | 139 |
| 541 | 20230821 | 093200 | 735196870 | 5770 | 5760 | 5770 | 5760 | 5 |
| 542 | 20230821 | 093100 | 735168030 | 5760 | 5760 | 5760 | 5740 | 114 |
| 543 | 20230821 | 093000 | 734513490 | 5730 | 5760 | 5780 | 5730 | 3390 |
| 544 | 20230821 | 092900 | 714998040 | 5760 | 5740 | 5760 | 5740 | 9207 |
| 545 | 20230821 | 092800 | 662086040 | 5740 | 5720 | 5740 | 5720 | 992 |
| 546 | 20230821 | 092700 | 656403870 | 5710 | 5730 | 5730 | 5710 | 1940 |
| 547 | 20230821 | 092600 | 645303240 | 5730 | 5720 | 5740 | 5720 | 3053 |
| 548 | 20230821 | 092500 | 627839010 | 5720 | 5720 | 5720 | 5710 | 360 |
| 549 | 20230821 | 092400 | 625780010 | 5720 | 5740 | 5740 | 5710 | 514 |
| 550 | 20230821 | 092300 | 622838300 | 5740 | 5750 | 5750 | 5740 | 930 |
| 551 | 20230821 | 092200 | 617497550 | 5750 | 5760 | 5760 | 5750 | 310 |
| 552 | 20230821 | 092100 | 615714350 | 5760 | 5730 | 5780 | 5730 | 9976 |
| 553 | 20230821 | 092000 | 558428250 | 5740 | 5750 | 5750 | 5730 | 1551 |
| 554 | 20230821 | 091900 | 549540910 | 5750 | 5750 | 5750 | 5750 | 12 |
| 555 | 20230821 | 091800 | 549471910 | 5720 | 5690 | 5750 | 5690 | 2218 |
| 556 | 20230821 | 091700 | 536813330 | 5690 | 5700 | 5700 | 5690 | 8373 |
| 557 | 20230821 | 091600 | 489110900 | 5730 | 5730 | 5730 | 5700 | 3143 |
| 558 | 20230821 | 091500 | 471180730 | 5710 | 5710 | 5730 | 5710 | 2630 |
| 559 | 20230821 | 091400 | 456141800 | 5700 | 5710 | 5710 | 5700 | 923 |
| 560 | 20230821 | 091300 | 450877760 | 5710 | 5710 | 5720 | 5710 | 1186 |
| 561 | 20230821 | 091200 | 444105660 | 5710 | 5710 | 5720 | 5700 | 1803 |
| 562 | 20230821 | 091100 | 433811980 | 5710 | 5710 | 5730 | 5700 | 3792 |
| 563 | 20230821 | 091000 | 412159370 | 5700 | 5720 | 5730 | 5700 | 3931 |
| 564 | 20230821 | 090900 | 389739930 | 5730 | 5720 | 5740 | 5700 | 5772 |
| 565 | 20230821 | 090800 | 356740970 | 5710 | 5740 | 5740 | 5700 | 2576 |
| 566 | 20230821 | 090700 | 342037220 | 5710 | 5710 | 5740 | 5700 | 2693 |
| 567 | 20230821 | 090600 | 326676550 | 5710 | 5710 | 5760 | 5680 | 7788 |
| 568 | 20230821 | 090500 | 282318800 | 5720 | 5710 | 5720 | 5690 | 6494 |
| 569 | 20230821 | 090400 | 245180720 | 5710 | 5730 | 5730 | 5680 | 7526 |
| 570 | 20230821 | 090300 | 202255190 | 5700 | 5800 | 5800 | 5700 | 19887 |
| 571 | 20230821 | 090200 | 87933020 | 5800 | 5780 | 5800 | 5770 | 4074 |
| 572 | 20230821 | 090100 | 64358080 | 5790 | 5790 | 5800 | 5770 | 3346 |
| 573 | 20230821 | 090000 | 45004480 | 5780 | 5770 | 5800 | 5770 | 7796 |