30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 3 | 20230821 | 190800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 4 | 20230821 | 190700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 5 | 20230821 | 190600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 6 | 20230821 | 190500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 7 | 20230821 | 190400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 8 | 20230821 | 190300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 9 | 20230821 | 190200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 10 | 20230821 | 190100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 11 | 20230821 | 190000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 12 | 20230821 | 185900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 13 | 20230821 | 185800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 14 | 20230821 | 185700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 15 | 20230821 | 185600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 16 | 20230821 | 185500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 17 | 20230821 | 185400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 18 | 20230821 | 185300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 19 | 20230821 | 185200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 20 | 20230821 | 185100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 21 | 20230821 | 185000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 22 | 20230821 | 184900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 23 | 20230821 | 184800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 24 | 20230821 | 184700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 25 | 20230821 | 184600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 26 | 20230821 | 184500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 27 | 20230821 | 184400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 28 | 20230821 | 184300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 29 | 20230821 | 184200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 30 | 20230821 | 184100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 31 | 20230821 | 184000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 32 | 20230821 | 183900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 33 | 20230821 | 183800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 34 | 20230821 | 183700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 35 | 20230821 | 183600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 36 | 20230821 | 183500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 37 | 20230821 | 183400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 38 | 20230821 | 183300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 39 | 20230821 | 183200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 40 | 20230821 | 183100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 41 | 20230821 | 183000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 42 | 20230821 | 182900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 43 | 20230821 | 182800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 44 | 20230821 | 182700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 45 | 20230821 | 182600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 46 | 20230821 | 182500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 47 | 20230821 | 182400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 48 | 20230821 | 182300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 49 | 20230821 | 182200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 50 | 20230821 | 182100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 51 | 20230821 | 182000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 52 | 20230821 | 181900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 53 | 20230821 | 181800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 54 | 20230821 | 181700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 55 | 20230821 | 181600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 56 | 20230821 | 181500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 57 | 20230821 | 181400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 58 | 20230821 | 181300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 59 | 20230821 | 181200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 60 | 20230821 | 181100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 61 | 20230821 | 181000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 62 | 20230821 | 180900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 63 | 20230821 | 180800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 64 | 20230821 | 180700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 65 | 20230821 | 180600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 66 | 20230821 | 180500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 67 | 20230821 | 180400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 68 | 20230821 | 180300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 69 | 20230821 | 180200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 70 | 20230821 | 180100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 71 | 20230821 | 180000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 72 | 20230821 | 175900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 73 | 20230821 | 175800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 74 | 20230821 | 175700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 75 | 20230821 | 175600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 76 | 20230821 | 175500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 77 | 20230821 | 175400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 78 | 20230821 | 175300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 79 | 20230821 | 175200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 80 | 20230821 | 175100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 81 | 20230821 | 175000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 82 | 20230821 | 174900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 83 | 20230821 | 174800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 84 | 20230821 | 174700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 85 | 20230821 | 174600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 86 | 20230821 | 174500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 87 | 20230821 | 174400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 88 | 20230821 | 174300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 89 | 20230821 | 174200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 90 | 20230821 | 174100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 91 | 20230821 | 174000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 92 | 20230821 | 173900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 93 | 20230821 | 173800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 94 | 20230821 | 173700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 95 | 20230821 | 173600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 96 | 20230821 | 173500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 97 | 20230821 | 173400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 98 | 20230821 | 173300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 99 | 20230821 | 173200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 100 | 20230821 | 173100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 101 | 20230821 | 173000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 102 | 20230821 | 172900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 103 | 20230821 | 172800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 104 | 20230821 | 172700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 105 | 20230821 | 172600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 106 | 20230821 | 172500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 107 | 20230821 | 172400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 108 | 20230821 | 172300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 109 | 20230821 | 172200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 110 | 20230821 | 172100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 111 | 20230821 | 172000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 112 | 20230821 | 171900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 113 | 20230821 | 171800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 114 | 20230821 | 171700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 115 | 20230821 | 171600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 116 | 20230821 | 171500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 117 | 20230821 | 171400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 118 | 20230821 | 171300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 119 | 20230821 | 171200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 120 | 20230821 | 171100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 121 | 20230821 | 171000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 122 | 20230821 | 170900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 123 | 20230821 | 170800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 124 | 20230821 | 170700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 125 | 20230821 | 170600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 126 | 20230821 | 170500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 127 | 20230821 | 170400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 128 | 20230821 | 170300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 129 | 20230821 | 170200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 130 | 20230821 | 170100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 131 | 20230821 | 170000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 132 | 20230821 | 165900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 133 | 20230821 | 165800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 134 | 20230821 | 165700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 135 | 20230821 | 165600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 136 | 20230821 | 165500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 137 | 20230821 | 165400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 138 | 20230821 | 165300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 139 | 20230821 | 165200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 140 | 20230821 | 165100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 141 | 20230821 | 165000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 142 | 20230821 | 164900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 143 | 20230821 | 164800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 144 | 20230821 | 164700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 145 | 20230821 | 164600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 146 | 20230821 | 164500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 147 | 20230821 | 164400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 148 | 20230821 | 164300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 149 | 20230821 | 164200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 150 | 20230821 | 164100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 151 | 20230821 | 164000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 152 | 20230821 | 163900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 153 | 20230821 | 163800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 154 | 20230821 | 163700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 155 | 20230821 | 163600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 156 | 20230821 | 163500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 157 | 20230821 | 163400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 158 | 20230821 | 163300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 159 | 20230821 | 163200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 160 | 20230821 | 163100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 161 | 20230821 | 163000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 162 | 20230821 | 162900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 163 | 20230821 | 162800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 164 | 20230821 | 162700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 165 | 20230821 | 162600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 166 | 20230821 | 162500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 167 | 20230821 | 162400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 168 | 20230821 | 162300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 169 | 20230821 | 162200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 170 | 20230821 | 162100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 171 | 20230821 | 162000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 172 | 20230821 | 161900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 173 | 20230821 | 161800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 174 | 20230821 | 161700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 175 | 20230821 | 161600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 176 | 20230821 | 161500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 177 | 20230821 | 161400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 178 | 20230821 | 161300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 179 | 20230821 | 161200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 180 | 20230821 | 161100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 181 | 20230821 | 161000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 182 | 20230821 | 160900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 183 | 20230821 | 160800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 184 | 20230821 | 160700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 185 | 20230821 | 160600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 186 | 20230821 | 160500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 187 | 20230821 | 160400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 188 | 20230821 | 160300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 189 | 20230821 | 160200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 190 | 20230821 | 160100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 191 | 20230821 | 160000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 192 | 20230821 | 155900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 193 | 20230821 | 155800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 194 | 20230821 | 155700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 195 | 20230821 | 155600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 196 | 20230821 | 155500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 197 | 20230821 | 155400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 198 | 20230821 | 155300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 199 | 20230821 | 155200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 200 | 20230821 | 155100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 201 | 20230821 | 155000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 202 | 20230821 | 154900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 203 | 20230821 | 154800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 204 | 20230821 | 154700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 205 | 20230821 | 154600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 206 | 20230821 | 154500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 207 | 20230821 | 154400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 208 | 20230821 | 154300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 209 | 20230821 | 154200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 210 | 20230821 | 154100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 211 | 20230821 | 154000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 212 | 20230821 | 153900 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 213 | 20230821 | 153800 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 214 | 20230821 | 153700 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 215 | 20230821 | 153600 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 216 | 20230821 | 153500 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 217 | 20230821 | 153400 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 218 | 20230821 | 153300 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 219 | 20230821 | 153200 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 220 | 20230821 | 153100 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 0 |
| 221 | 20230821 | 153000 | 4654617675 | 4945 | 4945 | 4945 | 4945 | 24595 |
| 222 | 20230821 | 152900 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 223 | 20230821 | 152800 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 224 | 20230821 | 152700 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 225 | 20230821 | 152600 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 226 | 20230821 | 152500 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 227 | 20230821 | 152400 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 228 | 20230821 | 152300 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 229 | 20230821 | 152200 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 230 | 20230821 | 152100 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 231 | 20230821 | 152000 | 4532995400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 232 | 20230821 | 151900 | 4532995400 | 4945 | 4950 | 4950 | 4945 | 2083 |
| 233 | 20230821 | 151800 | 4522691350 | 4950 | 4950 | 4950 | 4945 | 1498 |
| 234 | 20230821 | 151700 | 4515277660 | 4945 | 4950 | 4950 | 4945 | 434 |
| 235 | 20230821 | 151600 | 4513131010 | 4945 | 4950 | 4955 | 4945 | 5593 |
| 236 | 20230821 | 151500 | 4485445325 | 4955 | 4950 | 4955 | 4950 | 1219 |
| 237 | 20230821 | 151400 | 4479405965 | 4950 | 4950 | 4955 | 4950 | 311 |
| 238 | 20230821 | 151300 | 4477866185 | 4955 | 4945 | 4955 | 4945 | 4759 |
| 239 | 20230821 | 151200 | 4454308150 | 4950 | 4945 | 4950 | 4945 | 7248 |
| 240 | 20230821 | 151100 | 4418446390 | 4945 | 4950 | 4950 | 4945 | 890 |
| 241 | 20230821 | 151000 | 4414042545 | 4950 | 4950 | 4950 | 4945 | 764 |
| 242 | 20230821 | 150900 | 4410263205 | 4950 | 4945 | 4950 | 4945 | 1062 |
| 243 | 20230821 | 150800 | 4405010365 | 4945 | 4945 | 4950 | 4945 | 893 |
| 244 | 20230821 | 150700 | 4400594435 | 4945 | 4945 | 4950 | 4945 | 228 |
| 245 | 20230821 | 150600 | 4399466400 | 4945 | 4950 | 4950 | 4945 | 1411 |
| 246 | 20230821 | 150500 | 4392486495 | 4950 | 4950 | 4950 | 4945 | 190 |
| 247 | 20230821 | 150400 | 4391546450 | 4950 | 4945 | 4950 | 4945 | 483 |
| 248 | 20230821 | 150300 | 4389155675 | 4950 | 4950 | 4950 | 4945 | 142 |
| 249 | 20230821 | 150200 | 4388453345 | 4950 | 4950 | 4950 | 4945 | 116 |
| 250 | 20230821 | 150100 | 4387879305 | 4950 | 4945 | 4950 | 4945 | 481 |
| 251 | 20230821 | 150000 | 4385498570 | 4945 | 4945 | 4945 | 4940 | 15378 |
| 252 | 20230821 | 145900 | 4309454420 | 4945 | 4940 | 4945 | 4940 | 1182 |
| 253 | 20230821 | 145800 | 4303610715 | 4945 | 4940 | 4945 | 4940 | 1510 |
| 254 | 20230821 | 145700 | 4296150695 | 4945 | 4940 | 4945 | 4940 | 1158 |
| 255 | 20230821 | 145600 | 4290425120 | 4940 | 4940 | 4945 | 4940 | 421 |
| 256 | 20230821 | 145500 | 4288343900 | 4945 | 4940 | 4945 | 4940 | 1662 |
| 257 | 20230821 | 145400 | 4280133525 | 4940 | 4940 | 4945 | 4940 | 1468 |
| 258 | 20230821 | 145300 | 4272875880 | 4945 | 4945 | 4945 | 4940 | 395 |
| 259 | 20230821 | 145200 | 4270922665 | 4940 | 4945 | 4945 | 4940 | 31 |
| 260 | 20230821 | 145100 | 4270769435 | 4940 | 4940 | 4945 | 4940 | 4249 |
| 261 | 20230821 | 145000 | 4249760340 | 4940 | 4945 | 4945 | 4940 | 2510 |
| 262 | 20230821 | 144900 | 4237348455 | 4940 | 4940 | 4945 | 4940 | 18 |
| 263 | 20230821 | 144800 | 4237259505 | 4940 | 4940 | 4945 | 4940 | 1287 |
| 264 | 20230821 | 144700 | 4230896170 | 4940 | 4945 | 4945 | 4940 | 4660 |
| 265 | 20230821 | 144600 | 4207854500 | 4945 | 4945 | 4945 | 4945 | 5460 |
| 266 | 20230821 | 144500 | 4180854800 | 4950 | 4950 | 4950 | 4945 | 7934 |
| 267 | 20230821 | 144400 | 4141581545 | 4950 | 4955 | 4955 | 4950 | 313 |
| 268 | 20230821 | 144300 | 4140030695 | 4950 | 4950 | 4955 | 4950 | 1633 |
| 269 | 20230821 | 144200 | 4131946815 | 4950 | 4950 | 4955 | 4950 | 156 |
| 270 | 20230821 | 144100 | 4131174610 | 4950 | 4950 | 4950 | 4950 | 304 |
| 271 | 20230821 | 144000 | 4129669810 | 4950 | 4950 | 4955 | 4950 | 24 |
| 272 | 20230821 | 143900 | 4129550955 | 4955 | 4950 | 4955 | 4950 | 409 |
| 273 | 20230821 | 143800 | 4127524695 | 4950 | 4955 | 4955 | 4950 | 817 |
| 274 | 20230821 | 143700 | 4123477940 | 4950 | 4955 | 4955 | 4950 | 172 |
| 275 | 20230821 | 143600 | 4122625740 | 4950 | 4955 | 4955 | 4950 | 374 |
| 276 | 20230821 | 143500 | 4120773485 | 4955 | 4950 | 4955 | 4950 | 455 |
| 277 | 20230821 | 143400 | 4118519050 | 4950 | 4955 | 4955 | 4950 | 6599 |
| 278 | 20230821 | 143300 | 4085853705 | 4955 | 4955 | 4955 | 4955 | 972 |
| 279 | 20230821 | 143200 | 4081037445 | 4955 | 4960 | 4960 | 4955 | 6665 |
| 280 | 20230821 | 143100 | 4047979090 | 4960 | 4955 | 4960 | 4955 | 2033 |
| 281 | 20230821 | 143000 | 4037905570 | 4955 | 4955 | 4955 | 4955 | 1426 |
| 282 | 20230821 | 142900 | 4030839740 | 4955 | 4955 | 4955 | 4955 | 252 |
| 283 | 20230821 | 142800 | 4029591080 | 4955 | 4960 | 4960 | 4955 | 5601 |
| 284 | 20230821 | 142700 | 4001836625 | 4960 | 4960 | 4960 | 4960 | 45 |
| 285 | 20230821 | 142600 | 4001613425 | 4960 | 4960 | 4960 | 4960 | 2337 |
| 286 | 20230821 | 142500 | 3990021905 | 4960 | 4960 | 4960 | 4960 | 406 |
| 287 | 20230821 | 142400 | 3988008145 | 4960 | 4965 | 4965 | 4960 | 25 |
| 288 | 20230821 | 142300 | 3987884090 | 4960 | 4965 | 4965 | 4960 | 113 |
| 289 | 20230821 | 142200 | 3987323050 | 4960 | 4960 | 4960 | 4960 | 2139 |
| 290 | 20230821 | 142100 | 3976713610 | 4960 | 4960 | 4960 | 4960 | 865 |
| 291 | 20230821 | 142000 | 3972423210 | 4960 | 4960 | 4960 | 4960 | 906 |
| 292 | 20230821 | 141900 | 3967929450 | 4960 | 4960 | 4960 | 4960 | 162 |
| 293 | 20230821 | 141800 | 3967125930 | 4960 | 4960 | 4960 | 4960 | 2624 |
| 294 | 20230821 | 141700 | 3954110890 | 4965 | 4960 | 4965 | 4960 | 836 |
| 295 | 20230821 | 141600 | 3949963805 | 4960 | 4965 | 4965 | 4960 | 64 |
| 296 | 20230821 | 141500 | 3949646295 | 4965 | 4960 | 4965 | 4960 | 42 |
| 297 | 20230821 | 141400 | 3949437875 | 4965 | 4965 | 4970 | 4965 | 8030 |
| 298 | 20230821 | 141300 | 3909568700 | 4970 | 4965 | 4970 | 4965 | 2406 |
| 299 | 20230821 | 141200 | 3897610955 | 4965 | 4975 | 4975 | 4965 | 2669 |
| 300 | 20230821 | 141100 | 3884347735 | 4975 | 4980 | 4980 | 4975 | 7108 |
| 301 | 20230821 | 141000 | 3848985425 | 4975 | 4980 | 4980 | 4975 | 461 |
| 302 | 20230821 | 140900 | 3846691945 | 4980 | 4980 | 4980 | 4980 | 42 |
| 303 | 20230821 | 140800 | 3846482785 | 4980 | 4980 | 4980 | 4980 | 351 |
| 304 | 20230821 | 140700 | 3844734805 | 4980 | 4985 | 4985 | 4980 | 1550 |
| 305 | 20230821 | 140600 | 3837013055 | 4980 | 4980 | 4985 | 4980 | 4111 |
| 306 | 20230821 | 140500 | 3816539275 | 4975 | 4975 | 4980 | 4975 | 2109 |
| 307 | 20230821 | 140400 | 3806041935 | 4975 | 4975 | 4975 | 4975 | 205 |
| 308 | 20230821 | 140300 | 3805022060 | 4975 | 4975 | 4975 | 4975 | 499 |
| 309 | 20230821 | 140200 | 3802539535 | 4975 | 4975 | 4975 | 4975 | 5 |
| 310 | 20230821 | 140100 | 3802514660 | 4975 | 4975 | 4975 | 4975 | 318 |
| 311 | 20230821 | 140000 | 3800932610 | 4975 | 4960 | 4975 | 4960 | 5259 |
| 312 | 20230821 | 135900 | 3774825130 | 4965 | 4965 | 4965 | 4965 | 1832 |
| 313 | 20230821 | 135800 | 3765729250 | 4965 | 4965 | 4965 | 4965 | 2527 |
| 314 | 20230821 | 135700 | 3753182695 | 4965 | 4975 | 4975 | 4965 | 6527 |
| 315 | 20230821 | 135600 | 3720750110 | 4975 | 4970 | 4975 | 4970 | 456 |
| 316 | 20230821 | 135500 | 3718483760 | 4970 | 4970 | 4970 | 4970 | 500 |
| 317 | 20230821 | 135400 | 3715998760 | 4970 | 4975 | 4975 | 4970 | 550 |
| 318 | 20230821 | 135300 | 3713262760 | 4970 | 4975 | 4975 | 4970 | 1079 |
| 319 | 20230821 | 135200 | 3707895975 | 4975 | 4980 | 4980 | 4975 | 381 |
| 320 | 20230821 | 135100 | 3706000495 | 4980 | 4975 | 4980 | 4975 | 536 |
| 321 | 20230821 | 135000 | 3703333740 | 4975 | 4980 | 4980 | 4975 | 25 |
| 322 | 20230821 | 134900 | 3703209360 | 4980 | 4985 | 4985 | 4980 | 6882 |
| 323 | 20230821 | 134800 | 3668921900 | 4990 | 4990 | 4990 | 4990 | 76 |
| 324 | 20230821 | 134700 | 3668542660 | 4990 | 4985 | 4990 | 4985 | 1504 |
| 325 | 20230821 | 134600 | 3661038150 | 4985 | 4985 | 4985 | 4985 | 85 |
| 326 | 20230821 | 134500 | 3660614425 | 4985 | 4985 | 4985 | 4985 | 4310 |
| 327 | 20230821 | 134400 | 3639129075 | 4985 | 4990 | 4990 | 4985 | 83 |
| 328 | 20230821 | 134300 | 3638715055 | 4990 | 4990 | 4990 | 4985 | 305 |
| 329 | 20230821 | 134200 | 3637193120 | 4990 | 4985 | 4990 | 4985 | 1745 |
| 330 | 20230821 | 134100 | 3628487240 | 4990 | 4990 | 4990 | 4990 | 215 |
| 331 | 20230821 | 134000 | 3627414390 | 4985 | 4985 | 4985 | 4985 | 800 |
| 332 | 20230821 | 133900 | 3623426390 | 4985 | 4990 | 4990 | 4985 | 20 |
| 333 | 20230821 | 133800 | 3623326665 | 4985 | 4985 | 4990 | 4985 | 219 |
| 334 | 20230821 | 133700 | 3622234945 | 4985 | 4985 | 4985 | 4985 | 16 |
| 335 | 20230821 | 133600 | 3622155185 | 4985 | 4990 | 4990 | 4985 | 6 |
| 336 | 20230821 | 133500 | 3622125270 | 4985 | 4990 | 4990 | 4985 | 446 |
| 337 | 20230821 | 133400 | 3619901890 | 4990 | 4990 | 4990 | 4990 | 5 |
| 338 | 20230821 | 133300 | 3619876940 | 4985 | 4990 | 4990 | 4985 | 229 |
| 339 | 20230821 | 133200 | 3618734945 | 4990 | 4990 | 4990 | 4990 | 120 |
| 340 | 20230821 | 133100 | 3618136145 | 4990 | 4985 | 4990 | 4985 | 1853 |
| 341 | 20230821 | 133000 | 3608897885 | 4990 | 4990 | 4990 | 4990 | 91 |
| 342 | 20230821 | 132900 | 3608443795 | 4990 | 4995 | 4995 | 4990 | 3859 |
| 343 | 20230821 | 132800 | 3589185320 | 4995 | 4995 | 4995 | 4990 | 1945 |
| 344 | 20230821 | 132700 | 3579470050 | 4990 | 4995 | 4995 | 4990 | 45 |
| 345 | 20230821 | 132600 | 3579245380 | 4995 | 4995 | 4995 | 4995 | 56 |
| 346 | 20230821 | 132500 | 3578965660 | 4990 | 4990 | 4990 | 4990 | 270 |
| 347 | 20230821 | 132400 | 3577618360 | 4990 | 4995 | 4995 | 4990 | 2501 |
| 348 | 20230821 | 132300 | 3565126865 | 4995 | 4990 | 4995 | 4990 | 2049 |
| 349 | 20230821 | 132200 | 3554894780 | 4990 | 4990 | 4990 | 4990 | 204 |
| 350 | 20230821 | 132100 | 3553876820 | 4990 | 4990 | 4995 | 4990 | 173 |
| 351 | 20230821 | 132000 | 3553012885 | 4990 | 4990 | 4995 | 4990 | 917 |
| 352 | 20230821 | 131900 | 3548436120 | 4990 | 4990 | 4990 | 4990 | 416 |
| 353 | 20230821 | 131800 | 3546360280 | 4995 | 4995 | 4995 | 4995 | 478 |
| 354 | 20230821 | 131700 | 3543972670 | 4995 | 4990 | 4995 | 4990 | 146 |
| 355 | 20230821 | 131600 | 3543244060 | 4995 | 4990 | 4995 | 4990 | 300 |
| 356 | 20230821 | 131500 | 3541747035 | 4990 | 4990 | 4995 | 4990 | 2773 |
| 357 | 20230821 | 131400 | 3527904200 | 4990 | 4990 | 4990 | 4990 | 457 |
| 358 | 20230821 | 131300 | 3525623770 | 4985 | 4985 | 4985 | 4985 | 50 |
| 359 | 20230821 | 131200 | 3525374520 | 4985 | 4990 | 4990 | 4985 | 866 |
| 360 | 20230821 | 131100 | 3521055165 | 4990 | 4990 | 4990 | 4990 | 36 |
| 361 | 20230821 | 131000 | 3520875525 | 4990 | 4990 | 4990 | 4990 | 0 |
| 362 | 20230821 | 130900 | 3520875525 | 4990 | 4985 | 4990 | 4980 | 2647 |
| 363 | 20230821 | 130800 | 3507685225 | 4985 | 4985 | 4985 | 4985 | 352 |
| 364 | 20230821 | 130700 | 3505930505 | 4985 | 4985 | 4985 | 4985 | 304 |
| 365 | 20230821 | 130600 | 3504415065 | 4985 | 4985 | 4985 | 4985 | 236 |
| 366 | 20230821 | 130500 | 3503238605 | 4985 | 4985 | 4985 | 4980 | 193 |
| 367 | 20230821 | 130400 | 3502277435 | 4985 | 4985 | 4985 | 4985 | 700 |
| 368 | 20230821 | 130300 | 3498787935 | 4985 | 4990 | 4990 | 4980 | 7092 |
| 369 | 20230821 | 130200 | 3463440180 | 4985 | 4990 | 4990 | 4985 | 954 |
| 370 | 20230821 | 130100 | 3458680990 | 4990 | 4990 | 4990 | 4990 | 61 |
| 371 | 20230821 | 130000 | 3458376600 | 4990 | 4990 | 4990 | 4990 | 110 |
| 372 | 20230821 | 125900 | 3457827700 | 4990 | 4990 | 4990 | 4990 | 48 |
| 373 | 20230821 | 125800 | 3457588180 | 4990 | 4990 | 4990 | 4990 | 150 |
| 374 | 20230821 | 125700 | 3456839680 | 4990 | 4990 | 4990 | 4990 | 30 |
| 375 | 20230821 | 125600 | 3456689980 | 4990 | 4985 | 4990 | 4985 | 847 |
| 376 | 20230821 | 125500 | 3452463700 | 4985 | 4990 | 4990 | 4985 | 552 |
| 377 | 20230821 | 125400 | 3449710830 | 4990 | 4985 | 4990 | 4985 | 715 |
| 378 | 20230821 | 125300 | 3446146405 | 4985 | 4985 | 4985 | 4985 | 391 |
| 379 | 20230821 | 125200 | 3444197270 | 4985 | 4990 | 4990 | 4985 | 1812 |
| 380 | 20230821 | 125100 | 3435164360 | 4990 | 4990 | 4990 | 4985 | 351 |
| 381 | 20230821 | 125000 | 3433413625 | 4990 | 4990 | 4990 | 4990 | 157 |
| 382 | 20230821 | 124900 | 3432630195 | 4990 | 4990 | 4990 | 4990 | 800 |
| 383 | 20230821 | 124800 | 3428638195 | 4990 | 4990 | 4990 | 4985 | 1755 |
| 384 | 20230821 | 124700 | 3419883245 | 4990 | 4990 | 4990 | 4990 | 2938 |
| 385 | 20230821 | 124600 | 3405222625 | 4985 | 4985 | 4985 | 4985 | 318 |
| 386 | 20230821 | 124500 | 3403637395 | 4985 | 4990 | 4990 | 4985 | 270 |
| 387 | 20230821 | 124400 | 3402291430 | 4985 | 4990 | 4990 | 4985 | 1257 |
| 388 | 20230821 | 124300 | 3396024500 | 4990 | 4980 | 4990 | 4980 | 7007 |
| 389 | 20230821 | 124200 | 3361077135 | 4980 | 4985 | 4985 | 4980 | 4331 |
| 390 | 20230821 | 124100 | 3339508730 | 4980 | 4980 | 4980 | 4980 | 170 |
| 391 | 20230821 | 124000 | 3338662130 | 4980 | 4980 | 4985 | 4980 | 2012 |
| 392 | 20230821 | 123900 | 3328637115 | 4975 | 4980 | 4980 | 4975 | 1170 |
| 393 | 20230821 | 123800 | 3322810565 | 4980 | 4980 | 4980 | 4980 | 928 |
| 394 | 20230821 | 123700 | 3318189125 | 4975 | 4975 | 4975 | 4975 | 763 |
| 395 | 20230821 | 123600 | 3314393200 | 4975 | 4975 | 4975 | 4975 | 71 |
| 396 | 20230821 | 123500 | 3314039975 | 4975 | 4975 | 4975 | 4975 | 1392 |
| 397 | 20230821 | 123400 | 3307114775 | 4975 | 4975 | 4975 | 4975 | 0 |
| 398 | 20230821 | 123300 | 3307114775 | 4975 | 4975 | 4975 | 4975 | 0 |
| 399 | 20230821 | 123200 | 3307114775 | 4975 | 4970 | 4975 | 4970 | 5074 |
| 400 | 20230821 | 123100 | 3281874140 | 4970 | 4970 | 4970 | 4970 | 0 |
| 401 | 20230821 | 123000 | 3281874140 | 4970 | 4975 | 4975 | 4970 | 581 |
| 402 | 20230821 | 122900 | 3278983765 | 4975 | 4975 | 4975 | 4970 | 244 |
| 403 | 20230821 | 122800 | 3277770020 | 4975 | 4975 | 4975 | 4975 | 268 |
| 404 | 20230821 | 122700 | 3276436720 | 4975 | 4975 | 4975 | 4975 | 0 |
| 405 | 20230821 | 122600 | 3276436720 | 4975 | 4970 | 4975 | 4970 | 56 |
| 406 | 20230821 | 122500 | 3276158395 | 4970 | 4970 | 4970 | 4970 | 21 |
| 407 | 20230821 | 122400 | 3276054025 | 4970 | 4970 | 4970 | 4970 | 11 |
| 408 | 20230821 | 122300 | 3275999355 | 4975 | 4975 | 4975 | 4975 | 11 |
| 409 | 20230821 | 122200 | 3275944630 | 4970 | 4975 | 4975 | 4970 | 767 |
| 410 | 20230821 | 122100 | 3272131455 | 4970 | 4975 | 4975 | 4970 | 259 |
| 411 | 20230821 | 122000 | 3270843435 | 4975 | 4970 | 4980 | 4970 | 181 |
| 412 | 20230821 | 121900 | 3269942860 | 4975 | 4980 | 4980 | 4975 | 3506 |
| 413 | 20230821 | 121800 | 3252497315 | 4980 | 4980 | 4980 | 4980 | 400 |
| 414 | 20230821 | 121700 | 3250505315 | 4980 | 4980 | 4980 | 4980 | 6134 |
| 415 | 20230821 | 121600 | 3219957995 | 4980 | 4975 | 4980 | 4975 | 1411 |
| 416 | 20230821 | 121500 | 3212934835 | 4970 | 4970 | 4970 | 4970 | 11 |
| 417 | 20230821 | 121400 | 3212880165 | 4975 | 4975 | 4975 | 4975 | 500 |
| 418 | 20230821 | 121300 | 3210392665 | 4975 | 4980 | 4980 | 4975 | 632 |
| 419 | 20230821 | 121200 | 3207248285 | 4975 | 4975 | 4975 | 4975 | 592 |
| 420 | 20230821 | 121100 | 3204303085 | 4975 | 4980 | 4980 | 4975 | 226 |
| 421 | 20230821 | 121000 | 3203178435 | 4980 | 4980 | 4980 | 4980 | 21 |
| 422 | 20230821 | 120900 | 3203073855 | 4975 | 4975 | 4975 | 4975 | 1770 |
| 423 | 20230821 | 120800 | 3194268105 | 4970 | 4970 | 4970 | 4970 | 3 |
| 424 | 20230821 | 120700 | 3194253195 | 4970 | 4975 | 4975 | 4970 | 954 |
| 425 | 20230821 | 120600 | 3189511280 | 4975 | 4975 | 4975 | 4975 | 1 |
| 426 | 20230821 | 120500 | 3189506305 | 4970 | 4970 | 4970 | 4970 | 1530 |
| 427 | 20230821 | 120400 | 3181902205 | 4970 | 4975 | 4975 | 4970 | 1488 |
| 428 | 20230821 | 120300 | 3174506340 | 4970 | 4975 | 4975 | 4970 | 1787 |
| 429 | 20230821 | 120200 | 3165618495 | 4970 | 4975 | 4975 | 4970 | 307 |
| 430 | 20230821 | 120100 | 3164092605 | 4975 | 4975 | 4975 | 4975 | 105 |
| 431 | 20230821 | 120000 | 3163570230 | 4975 | 4970 | 4975 | 4970 | 533 |
| 432 | 20230821 | 115900 | 3160919015 | 4975 | 4975 | 4975 | 4970 | 915 |
| 433 | 20230821 | 115800 | 3156369400 | 4975 | 4975 | 4975 | 4975 | 401 |
| 434 | 20230821 | 115700 | 3154374425 | 4975 | 4975 | 4975 | 4970 | 328 |
| 435 | 20230821 | 115600 | 3152742775 | 4975 | 4975 | 4980 | 4975 | 2282 |
| 436 | 20230821 | 115500 | 3141381060 | 4980 | 4980 | 4980 | 4980 | 530 |
| 437 | 20230821 | 115400 | 3138741660 | 4980 | 4980 | 4980 | 4980 | 50 |
| 438 | 20230821 | 115300 | 3138492660 | 4975 | 4980 | 4980 | 4975 | 125 |
| 439 | 20230821 | 115200 | 3137870285 | 4980 | 4975 | 4980 | 4975 | 5147 |
| 440 | 20230821 | 115100 | 3112258210 | 4975 | 4975 | 4975 | 4970 | 543 |
| 441 | 20230821 | 115000 | 3109556990 | 4970 | 4975 | 4975 | 4970 | 178 |
| 442 | 20230821 | 114900 | 3108672325 | 4970 | 4975 | 4975 | 4970 | 193 |
| 443 | 20230821 | 114800 | 3107712200 | 4975 | 4975 | 4975 | 4975 | 6 |
| 444 | 20230821 | 114700 | 3107682350 | 4970 | 4970 | 4970 | 4970 | 417 |
| 445 | 20230821 | 114600 | 3105609860 | 4970 | 4970 | 4970 | 4970 | 1528 |
| 446 | 20230821 | 114500 | 3098015700 | 4965 | 4965 | 4965 | 4965 | 716 |
| 447 | 20230821 | 114400 | 3094460760 | 4960 | 4965 | 4965 | 4960 | 1537 |
| 448 | 20230821 | 114300 | 3086836945 | 4965 | 4970 | 4970 | 4965 | 216 |
| 449 | 20230821 | 114200 | 3085764430 | 4970 | 4970 | 4970 | 4965 | 527 |
| 450 | 20230821 | 114100 | 3083147240 | 4970 | 4975 | 4975 | 4970 | 392 |
| 451 | 20230821 | 114000 | 3081198500 | 4970 | 4980 | 4980 | 4970 | 526 |
| 452 | 20230821 | 113900 | 3078583030 | 4980 | 4980 | 4980 | 4980 | 529 |
| 453 | 20230821 | 113800 | 3075948610 | 4980 | 4975 | 4980 | 4975 | 296 |
| 454 | 20230821 | 113700 | 3074476000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 455 | 20230821 | 113600 | 3074476000 | 4980 | 4975 | 4980 | 4975 | 541 |
| 456 | 20230821 | 113500 | 3071784520 | 4970 | 4970 | 4970 | 4970 | 472 |
| 457 | 20230821 | 113400 | 3069438680 | 4970 | 4970 | 4975 | 4970 | 1831 |
| 458 | 20230821 | 113300 | 3060331390 | 4970 | 4975 | 4975 | 4970 | 1482 |
| 459 | 20230821 | 113200 | 3052965845 | 4970 | 4970 | 4970 | 4970 | 2241 |
| 460 | 20230821 | 113100 | 3041828075 | 4970 | 4970 | 4970 | 4970 | 345 |
| 461 | 20230821 | 113000 | 3040113425 | 4970 | 4965 | 4970 | 4965 | 596 |
| 462 | 20230821 | 112900 | 3037152185 | 4965 | 4965 | 4965 | 4965 | 3 |
| 463 | 20230821 | 112800 | 3037137290 | 4970 | 4970 | 4970 | 4970 | 41 |
| 464 | 20230821 | 112700 | 3036933520 | 4970 | 4965 | 4970 | 4965 | 356 |
| 465 | 20230821 | 112600 | 3035164980 | 4965 | 4965 | 4965 | 4965 | 557 |
| 466 | 20230821 | 112500 | 3032399475 | 4960 | 4965 | 4965 | 4960 | 411 |
| 467 | 20230821 | 112400 | 3030358910 | 4960 | 4970 | 4970 | 4960 | 743 |
| 468 | 20230821 | 112300 | 3026669955 | 4970 | 4970 | 4970 | 4970 | 92 |
| 469 | 20230821 | 112200 | 3026212715 | 4970 | 4970 | 4970 | 4970 | 449 |
| 470 | 20230821 | 112100 | 3023981185 | 4970 | 4965 | 4970 | 4965 | 488 |
| 471 | 20230821 | 112000 | 3021556005 | 4965 | 4965 | 4965 | 4965 | 633 |
| 472 | 20230821 | 111900 | 3018413160 | 4960 | 4970 | 4975 | 4960 | 4082 |
| 473 | 20230821 | 111800 | 2998149170 | 4975 | 4980 | 4980 | 4975 | 3681 |
| 474 | 20230821 | 111700 | 2979826300 | 4985 | 4985 | 4985 | 4985 | 22 |
| 475 | 20230821 | 111600 | 2979716630 | 4985 | 4985 | 4990 | 4985 | 7682 |
| 476 | 20230821 | 111500 | 2941416845 | 4985 | 4985 | 4985 | 4980 | 313 |
| 477 | 20230821 | 111400 | 2939857085 | 4985 | 4985 | 4985 | 4985 | 9 |
| 478 | 20230821 | 111300 | 2939812220 | 4985 | 4985 | 4990 | 4980 | 2547 |
| 479 | 20230821 | 111200 | 2927115525 | 4985 | 4985 | 4985 | 4985 | 148 |
| 480 | 20230821 | 111100 | 2926377745 | 4985 | 4985 | 4990 | 4985 | 312 |
| 481 | 20230821 | 111000 | 2924822415 | 4985 | 4980 | 4985 | 4980 | 1208 |
| 482 | 20230821 | 110900 | 2918805095 | 4980 | 4975 | 4980 | 4975 | 497 |
| 483 | 20230821 | 110800 | 2916332515 | 4975 | 4975 | 4980 | 4975 | 930 |
| 484 | 20230821 | 110700 | 2911705360 | 4965 | 4970 | 4975 | 4965 | 2430 |
| 485 | 20230821 | 110600 | 2899618740 | 4970 | 4965 | 4970 | 4965 | 2105 |
| 486 | 20230821 | 110500 | 2889157890 | 4970 | 4965 | 4970 | 4965 | 930 |
| 487 | 20230821 | 110400 | 2884535795 | 4970 | 4965 | 4970 | 4965 | 1972 |
| 488 | 20230821 | 110300 | 2874744790 | 4970 | 4970 | 4970 | 4960 | 6 |
| 489 | 20230821 | 110200 | 2874714980 | 4960 | 4960 | 4960 | 4960 | 51 |
| 490 | 20230821 | 110100 | 2874462020 | 4970 | 4960 | 4970 | 4960 | 6090 |
| 491 | 20230821 | 110000 | 2844237935 | 4960 | 4960 | 4960 | 4955 | 38 |
| 492 | 20230821 | 105900 | 2844049475 | 4960 | 4960 | 4960 | 4955 | 1113 |
| 493 | 20230821 | 105800 | 2838532600 | 4960 | 4960 | 4960 | 4955 | 158 |
| 494 | 20230821 | 105700 | 2837748930 | 4960 | 4960 | 4960 | 4960 | 586 |
| 495 | 20230821 | 105600 | 2834842370 | 4960 | 4950 | 4960 | 4950 | 3631 |
| 496 | 20230821 | 105500 | 2816854240 | 4950 | 4945 | 4950 | 4945 | 4008 |
| 497 | 20230821 | 105400 | 2797030600 | 4945 | 4950 | 4950 | 4945 | 5600 |
| 498 | 20230821 | 105300 | 2769327075 | 4950 | 4955 | 4955 | 4950 | 5237 |
| 499 | 20230821 | 105200 | 2743389600 | 4960 | 4965 | 4965 | 4960 | 922 |
| 500 | 20230821 | 105100 | 2738816460 | 4965 | 4965 | 4965 | 4960 | 510 |
| 501 | 20230821 | 105000 | 2736286755 | 4960 | 4965 | 4965 | 4960 | 51 |
| 502 | 20230821 | 104900 | 2736033545 | 4960 | 4960 | 4960 | 4960 | 68 |
| 503 | 20230821 | 104800 | 2735696265 | 4960 | 4955 | 4960 | 4955 | 796 |
| 504 | 20230821 | 104700 | 2731748855 | 4955 | 4960 | 4960 | 4955 | 1809 |
| 505 | 20230821 | 104600 | 2722778900 | 4965 | 4965 | 4970 | 4965 | 967 |
| 506 | 20230821 | 104500 | 2717976365 | 4970 | 4955 | 4970 | 4955 | 2443 |
| 507 | 20230821 | 104400 | 2705858915 | 4960 | 4960 | 4960 | 4960 | 1 |
| 508 | 20230821 | 104300 | 2705853955 | 4960 | 4960 | 4965 | 4960 | 217 |
| 509 | 20230821 | 104200 | 2704777585 | 4965 | 4965 | 4965 | 4965 | 281 |
| 510 | 20230821 | 104100 | 2703382420 | 4970 | 4965 | 4970 | 4965 | 827 |
| 511 | 20230821 | 104000 | 2699276330 | 4965 | 4955 | 4965 | 4955 | 9861 |
| 512 | 20230821 | 103900 | 2650375135 | 4955 | 4955 | 4955 | 4955 | 616 |
| 513 | 20230821 | 103800 | 2647322855 | 4955 | 4955 | 4955 | 4955 | 338 |
| 514 | 20230821 | 103700 | 2645648065 | 4950 | 4955 | 4955 | 4950 | 485 |
| 515 | 20230821 | 103600 | 2643246665 | 4955 | 4955 | 4955 | 4955 | 46 |
| 516 | 20230821 | 103500 | 2643018735 | 4960 | 4955 | 4960 | 4955 | 4149 |
| 517 | 20230821 | 103400 | 2622449395 | 4950 | 4955 | 4955 | 4945 | 4727 |
| 518 | 20230821 | 103300 | 2599066770 | 4955 | 4955 | 4955 | 4955 | 844 |
| 519 | 20230821 | 103200 | 2594884750 | 4955 | 4960 | 4960 | 4955 | 1888 |
| 520 | 20230821 | 103100 | 2585529635 | 4960 | 4955 | 4960 | 4955 | 108 |
| 521 | 20230821 | 103000 | 2584994205 | 4960 | 4960 | 4960 | 4960 | 58 |
| 522 | 20230821 | 102900 | 2584706525 | 4960 | 4965 | 4965 | 4960 | 150 |
| 523 | 20230821 | 102800 | 2583962025 | 4965 | 4975 | 4975 | 4965 | 1528 |
| 524 | 20230821 | 102700 | 2576361250 | 4965 | 4945 | 4970 | 4945 | 20879 |
| 525 | 20230821 | 102600 | 2472944835 | 4950 | 4950 | 4950 | 4945 | 439 |
| 526 | 20230821 | 102500 | 2470772780 | 4950 | 4950 | 4950 | 4950 | 28 |
| 527 | 20230821 | 102400 | 2470634180 | 4950 | 4950 | 4950 | 4945 | 3853 |
| 528 | 20230821 | 102300 | 2451562495 | 4945 | 4945 | 4945 | 4945 | 4691 |
| 529 | 20230821 | 102200 | 2428365500 | 4950 | 4945 | 4950 | 4945 | 111 |
| 530 | 20230821 | 102100 | 2427816400 | 4945 | 4955 | 4955 | 4945 | 3589 |
| 531 | 20230821 | 102000 | 2410051235 | 4960 | 4950 | 4965 | 4950 | 5348 |
| 532 | 20230821 | 101900 | 2383546220 | 4950 | 4945 | 4950 | 4940 | 4075 |
| 533 | 20230821 | 101800 | 2363412920 | 4945 | 4950 | 4950 | 4940 | 2991 |
| 534 | 20230821 | 101700 | 2348625845 | 4945 | 4945 | 4950 | 4945 | 761 |
| 535 | 20230821 | 101600 | 2344861900 | 4945 | 4955 | 4955 | 4940 | 32585 |
| 536 | 20230821 | 101500 | 2183560305 | 4960 | 4965 | 4965 | 4960 | 8842 |
| 537 | 20230821 | 101400 | 2139694985 | 4965 | 4965 | 4970 | 4965 | 140 |
| 538 | 20230821 | 101300 | 2138999835 | 4965 | 4970 | 4970 | 4960 | 3773 |
| 539 | 20230821 | 101200 | 2120271085 | 4965 | 4970 | 4970 | 4965 | 535 |
| 540 | 20230821 | 101100 | 2117614800 | 4970 | 4975 | 4975 | 4970 | 658 |
| 541 | 20230821 | 101000 | 2114342585 | 4975 | 4975 | 4975 | 4970 | 638 |
| 542 | 20230821 | 100900 | 2111168575 | 4975 | 4975 | 4975 | 4970 | 1125 |
| 543 | 20230821 | 100800 | 2105576770 | 4975 | 4965 | 4985 | 4965 | 7555 |
| 544 | 20230821 | 100700 | 2068014685 | 4970 | 4970 | 4970 | 4970 | 434 |
| 545 | 20230821 | 100600 | 2065857705 | 4970 | 4970 | 4970 | 4970 | 819 |
| 546 | 20230821 | 100500 | 2061787275 | 4970 | 4965 | 4970 | 4965 | 2490 |
| 547 | 20230821 | 100400 | 2049424065 | 4965 | 4965 | 4965 | 4965 | 1521 |
| 548 | 20230821 | 100300 | 2041872300 | 4960 | 4960 | 4965 | 4960 | 772 |
| 549 | 20230821 | 100200 | 2038043140 | 4960 | 4960 | 4965 | 4955 | 11017 |
| 550 | 20230821 | 100100 | 1983425380 | 4960 | 4965 | 4965 | 4960 | 2342 |
| 551 | 20230821 | 100000 | 1971808990 | 4965 | 4970 | 4970 | 4960 | 6098 |
| 552 | 20230821 | 095900 | 1941533035 | 4970 | 4970 | 4970 | 4970 | 352 |
| 553 | 20230821 | 095800 | 1939783595 | 4965 | 4970 | 4970 | 4965 | 1178 |
| 554 | 20230821 | 095700 | 1933930190 | 4975 | 4975 | 4975 | 4970 | 370 |
| 555 | 20230821 | 095600 | 1932091140 | 4970 | 4975 | 4975 | 4970 | 630 |
| 556 | 20230821 | 095500 | 1928958615 | 4975 | 4985 | 4985 | 4975 | 4364 |
| 557 | 20230821 | 095400 | 1907229800 | 4985 | 4985 | 4985 | 4980 | 1239 |
| 558 | 20230821 | 095300 | 1901056380 | 4985 | 4965 | 4985 | 4960 | 5833 |
| 559 | 20230821 | 095200 | 1872071985 | 4965 | 4960 | 4965 | 4955 | 8303 |
| 560 | 20230821 | 095100 | 1830891430 | 4960 | 4960 | 4965 | 4955 | 7659 |
| 561 | 20230821 | 095000 | 1792900430 | 4965 | 4975 | 4975 | 4965 | 13031 |
| 562 | 20230821 | 094900 | 1728149430 | 4975 | 4975 | 4980 | 4975 | 4331 |
| 563 | 20230821 | 094800 | 1706602700 | 4975 | 4975 | 4980 | 4975 | 1355 |
| 564 | 20230821 | 094700 | 1699861325 | 4980 | 4975 | 4980 | 4975 | 1078 |
| 565 | 20230821 | 094600 | 1694498255 | 4975 | 4975 | 4980 | 4975 | 756 |
| 566 | 20230821 | 094500 | 1690737055 | 4975 | 4980 | 4985 | 4975 | 1990 |
| 567 | 20230821 | 094400 | 1680825265 | 4980 | 4980 | 4980 | 4980 | 1434 |
| 568 | 20230821 | 094300 | 1673683945 | 4985 | 4985 | 4985 | 4985 | 926 |
| 569 | 20230821 | 094200 | 1669067835 | 4990 | 4990 | 4990 | 4985 | 438 |
| 570 | 20230821 | 094100 | 1666883280 | 4990 | 4990 | 4995 | 4985 | 2508 |
| 571 | 20230821 | 094000 | 1654369280 | 4990 | 4990 | 4995 | 4990 | 241 |
| 572 | 20230821 | 093900 | 1653166645 | 4995 | 5000 | 5000 | 4995 | 7089 |
| 573 | 20230821 | 093800 | 1617754705 | 5000 | 4990 | 5000 | 4990 | 7602 |
| 574 | 20230821 | 093700 | 1579793020 | 4990 | 4975 | 4990 | 4975 | 7766 |
| 575 | 20230821 | 093600 | 1541120070 | 4975 | 4975 | 4980 | 4975 | 1764 |
| 576 | 20230821 | 093500 | 1532342965 | 4975 | 4970 | 4975 | 4970 | 1490 |
| 577 | 20230821 | 093400 | 1524930220 | 4975 | 4980 | 4980 | 4970 | 4450 |
| 578 | 20230821 | 093300 | 1502786385 | 4980 | 4975 | 4980 | 4975 | 1179 |
| 579 | 20230821 | 093200 | 1496920275 | 4975 | 4985 | 4985 | 4975 | 6151 |
| 580 | 20230821 | 093100 | 1466292790 | 4985 | 4985 | 4990 | 4985 | 2501 |
| 581 | 20230821 | 093000 | 1453825145 | 4985 | 4990 | 4990 | 4985 | 1179 |
| 582 | 20230821 | 092900 | 1447943660 | 4990 | 4995 | 4995 | 4990 | 679 |
| 583 | 20230821 | 092800 | 1444554440 | 4995 | 5000 | 5010 | 4995 | 3264 |
| 584 | 20230821 | 092700 | 1428234180 | 5000 | 4995 | 5000 | 4995 | 3677 |
| 585 | 20230821 | 092600 | 1409851945 | 4995 | 4990 | 5000 | 4985 | 2612 |
| 586 | 20230821 | 092500 | 1396804705 | 4990 | 4990 | 4990 | 4985 | 3619 |
| 587 | 20230821 | 092400 | 1378748825 | 4990 | 4970 | 4990 | 4970 | 2810 |
| 588 | 20230821 | 092300 | 1364762235 | 4970 | 4980 | 4980 | 4970 | 4007 |
| 589 | 20230821 | 092200 | 1344828125 | 4980 | 4975 | 4980 | 4975 | 5767 |
| 590 | 20230821 | 092100 | 1316112010 | 4975 | 4980 | 4980 | 4975 | 7808 |
| 591 | 20230821 | 092000 | 1277260600 | 4980 | 4985 | 4985 | 4975 | 9603 |
| 592 | 20230821 | 091900 | 1229447520 | 4985 | 5000 | 5000 | 4985 | 2651 |
| 593 | 20230821 | 091800 | 1216219520 | 5000 | 4985 | 5000 | 4980 | 3048 |
| 594 | 20230821 | 091700 | 1200995315 | 4980 | 4980 | 4985 | 4980 | 7157 |
| 595 | 20230821 | 091600 | 1165351370 | 4980 | 4990 | 4990 | 4975 | 19476 |
| 596 | 20230821 | 091500 | 1068318915 | 4990 | 5000 | 5000 | 4980 | 35093 |
| 597 | 20230821 | 091400 | 893362175 | 5000 | 5020 | 5020 | 4995 | 22549 |
| 598 | 20230821 | 091300 | 780521235 | 5010 | 5010 | 5020 | 5000 | 7607 |
| 599 | 20230821 | 091200 | 742408795 | 5000 | 5020 | 5040 | 5000 | 15185 |
| 600 | 20230821 | 091100 | 666235265 | 5010 | 4995 | 5020 | 4990 | 10896 |
| 601 | 20230821 | 091000 | 611718655 | 4990 | 4980 | 4995 | 4975 | 5019 |
| 602 | 20230821 | 090900 | 586692490 | 4985 | 5000 | 5020 | 4980 | 17333 |
| 603 | 20230821 | 090800 | 500076990 | 5010 | 4985 | 5010 | 4985 | 4328 |
| 604 | 20230821 | 090700 | 478467740 | 4990 | 4985 | 4995 | 4975 | 11090 |
| 605 | 20230821 | 090600 | 423137245 | 4985 | 4965 | 4985 | 4965 | 12617 |
| 606 | 20230821 | 090500 | 360406835 | 4970 | 4980 | 4980 | 4960 | 14939 |
| 607 | 20230821 | 090400 | 286199155 | 4980 | 4980 | 4985 | 4970 | 11617 |
| 608 | 20230821 | 090300 | 228381880 | 4985 | 4995 | 4995 | 4975 | 7603 |
| 609 | 20230821 | 090200 | 190496595 | 4990 | 5000 | 5000 | 4985 | 10869 |
| 610 | 20230821 | 090100 | 136243645 | 5000 | 4995 | 5010 | 4985 | 6840 |
| 611 | 20230821 | 090000 | 102056920 | 4985 | 4960 | 5010 | 4960 | 20244 |