30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 3 | 20230821 | 190000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20230821 | 185900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20230821 | 185800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20230821 | 185700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20230821 | 185600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20230821 | 185500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20230821 | 185400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20230821 | 185300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20230821 | 185200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20230821 | 185100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20230821 | 185000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20230821 | 184900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20230821 | 184800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20230821 | 184700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20230821 | 184600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20230821 | 184500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20230821 | 184400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20230821 | 184300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20230821 | 184200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20230821 | 184100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20230821 | 184000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20230821 | 183900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20230821 | 183800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20230821 | 183700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20230821 | 183600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20230821 | 183500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20230821 | 183400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20230821 | 183300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20230821 | 183200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20230821 | 183100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 33 | 20230821 | 183000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20230821 | 182900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20230821 | 182800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20230821 | 182700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20230821 | 182600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20230821 | 182500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20230821 | 182400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20230821 | 182300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20230821 | 182200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20230821 | 182100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20230821 | 182000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20230821 | 181900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20230821 | 181800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20230821 | 181700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20230821 | 181600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20230821 | 181500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20230821 | 181400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20230821 | 181300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20230821 | 181200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20230821 | 181100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20230821 | 181000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20230821 | 180900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20230821 | 180800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20230821 | 180700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20230821 | 180600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20230821 | 180500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20230821 | 180400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20230821 | 180300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20230821 | 180200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20230821 | 180100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 63 | 20230821 | 180000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20230821 | 175900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20230821 | 175800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20230821 | 175700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20230821 | 175600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20230821 | 175500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20230821 | 175400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20230821 | 175300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20230821 | 175200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20230821 | 175100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20230821 | 175000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20230821 | 174900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20230821 | 174800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20230821 | 174700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20230821 | 174600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20230821 | 174500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20230821 | 174400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20230821 | 174300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20230821 | 174200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20230821 | 174100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20230821 | 174000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20230821 | 173900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20230821 | 173800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20230821 | 173700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20230821 | 173600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20230821 | 173500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20230821 | 173400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20230821 | 173300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20230821 | 173200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20230821 | 173100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 93 | 20230821 | 173000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20230821 | 172900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20230821 | 172800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20230821 | 172700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20230821 | 172600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20230821 | 172500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20230821 | 172400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20230821 | 172300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20230821 | 172200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20230821 | 172100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20230821 | 172000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20230821 | 171900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20230821 | 171800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20230821 | 171700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20230821 | 171600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20230821 | 171500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20230821 | 171400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20230821 | 171300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20230821 | 171200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20230821 | 171100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20230821 | 171000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20230821 | 170900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20230821 | 170800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20230821 | 170700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20230821 | 170600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20230821 | 170500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20230821 | 170400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20230821 | 170300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20230821 | 170200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20230821 | 170100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 123 | 20230821 | 170000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20230821 | 165900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20230821 | 165800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20230821 | 165700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20230821 | 165600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20230821 | 165500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20230821 | 165400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20230821 | 165300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20230821 | 165200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20230821 | 165100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20230821 | 165000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20230821 | 164900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20230821 | 164800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20230821 | 164700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20230821 | 164600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20230821 | 164500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20230821 | 164400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20230821 | 164300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20230821 | 164200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20230821 | 164100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20230821 | 164000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20230821 | 163900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20230821 | 163800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20230821 | 163700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20230821 | 163600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20230821 | 163500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20230821 | 163400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20230821 | 163300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20230821 | 163200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20230821 | 163100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 153 | 20230821 | 163000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20230821 | 162900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20230821 | 162800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20230821 | 162700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20230821 | 162600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20230821 | 162500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20230821 | 162400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20230821 | 162300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20230821 | 162200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20230821 | 162100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20230821 | 162000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20230821 | 161900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20230821 | 161800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20230821 | 161700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20230821 | 161600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20230821 | 161500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20230821 | 161400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20230821 | 161300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20230821 | 161200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20230821 | 161100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20230821 | 161000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20230821 | 160900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20230821 | 160800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20230821 | 160700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20230821 | 160600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20230821 | 160500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20230821 | 160400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20230821 | 160300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20230821 | 160200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20230821 | 160100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 183 | 20230821 | 160000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20230821 | 155900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20230821 | 155800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20230821 | 155700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20230821 | 155600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20230821 | 155500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20230821 | 155400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20230821 | 155300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20230821 | 155200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 192 | 20230821 | 155100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20230821 | 155000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20230821 | 154900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20230821 | 154800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20230821 | 154700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20230821 | 154600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20230821 | 154500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20230821 | 154400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20230821 | 154300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20230821 | 154200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20230821 | 154100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 203 | 20230821 | 154000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 204 | 20230821 | 153900 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 205 | 20230821 | 153800 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 206 | 20230821 | 153700 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 207 | 20230821 | 153600 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 208 | 20230821 | 153500 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 209 | 20230821 | 153400 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 210 | 20230821 | 153300 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 211 | 20230821 | 153200 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 212 | 20230821 | 153100 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 213 | 20230821 | 153000 | 10997862150 | 5900 | 5900 | 5900 | 5900 | 36241 |
| 214 | 20230821 | 152900 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20230821 | 152800 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20230821 | 152700 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20230821 | 152600 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20230821 | 152500 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20230821 | 152400 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20230821 | 152300 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20230821 | 152200 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20230821 | 152100 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20230821 | 152000 | 10784040250 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20230821 | 151900 | 10784040250 | 5880 | 5870 | 5880 | 5840 | 8406 |
| 225 | 20230821 | 151800 | 10734765120 | 5860 | 5870 | 5880 | 5850 | 10428 |
| 226 | 20230821 | 151700 | 10673636090 | 5870 | 5900 | 5900 | 5850 | 8560 |
| 227 | 20230821 | 151600 | 10623388850 | 5910 | 5920 | 5920 | 5890 | 5101 |
| 228 | 20230821 | 151500 | 10593262170 | 5920 | 5900 | 5920 | 5900 | 3327 |
| 229 | 20230821 | 151400 | 10573599640 | 5910 | 5900 | 5920 | 5880 | 6273 |
| 230 | 20230821 | 151300 | 10536626510 | 5920 | 5920 | 5930 | 5910 | 3819 |
| 231 | 20230821 | 151200 | 10514020440 | 5920 | 5940 | 5950 | 5920 | 13777 |
| 232 | 20230821 | 151100 | 10432243590 | 5940 | 5930 | 5940 | 5900 | 7631 |
| 233 | 20230821 | 151000 | 10387035500 | 5920 | 5940 | 5960 | 5920 | 22908 |
| 234 | 20230821 | 150900 | 10250902370 | 5930 | 5880 | 5940 | 5880 | 18472 |
| 235 | 20230821 | 150800 | 10141784680 | 5880 | 5910 | 5910 | 5870 | 7991 |
| 236 | 20230821 | 150700 | 10094742470 | 5910 | 5930 | 5940 | 5870 | 18766 |
| 237 | 20230821 | 150600 | 9983783450 | 5920 | 5870 | 5930 | 5860 | 32721 |
| 238 | 20230821 | 150500 | 9790871500 | 5870 | 5840 | 5880 | 5840 | 12332 |
| 239 | 20230821 | 150400 | 9718644330 | 5840 | 5860 | 5860 | 5840 | 14632 |
| 240 | 20230821 | 150300 | 9632997700 | 5860 | 5830 | 5870 | 5790 | 21691 |
| 241 | 20230821 | 150200 | 9506403460 | 5820 | 5840 | 5840 | 5810 | 20131 |
| 242 | 20230821 | 150100 | 9389140340 | 5850 | 5770 | 5870 | 5760 | 44067 |
| 243 | 20230821 | 150000 | 9132410090 | 5780 | 5710 | 5780 | 5710 | 9768 |
| 244 | 20230821 | 145900 | 9076251940 | 5720 | 5700 | 5730 | 5700 | 6179 |
| 245 | 20230821 | 145800 | 9040977090 | 5650 | 5660 | 5690 | 5650 | 5613 |
| 246 | 20230821 | 145700 | 9009065910 | 5670 | 5660 | 5670 | 5660 | 189 |
| 247 | 20230821 | 145600 | 9007996090 | 5660 | 5640 | 5670 | 5640 | 1911 |
| 248 | 20230821 | 145500 | 8997218000 | 5670 | 5680 | 5680 | 5640 | 11513 |
| 249 | 20230821 | 145400 | 8932066560 | 5690 | 5690 | 5690 | 5690 | 76 |
| 250 | 20230821 | 145300 | 8931634120 | 5680 | 5670 | 5690 | 5670 | 1843 |
| 251 | 20230821 | 145200 | 8921172620 | 5670 | 5670 | 5670 | 5670 | 94 |
| 252 | 20230821 | 145100 | 8920639640 | 5670 | 5680 | 5680 | 5670 | 914 |
| 253 | 20230821 | 145000 | 8915456490 | 5680 | 5680 | 5690 | 5660 | 332 |
| 254 | 20230821 | 144900 | 8913573860 | 5680 | 5680 | 5680 | 5680 | 174 |
| 255 | 20230821 | 144800 | 8912585540 | 5680 | 5660 | 5680 | 5660 | 439 |
| 256 | 20230821 | 144700 | 8910098200 | 5660 | 5680 | 5680 | 5660 | 2104 |
| 257 | 20230821 | 144600 | 8898169560 | 5660 | 5670 | 5680 | 5660 | 3732 |
| 258 | 20230821 | 144500 | 8877044760 | 5680 | 5680 | 5680 | 5670 | 840 |
| 259 | 20230821 | 144400 | 8872276560 | 5680 | 5680 | 5680 | 5670 | 3047 |
| 260 | 20230821 | 144300 | 8854989600 | 5680 | 5700 | 5700 | 5680 | 5002 |
| 261 | 20230821 | 144200 | 8826543010 | 5710 | 5710 | 5710 | 5710 | 11 |
| 262 | 20230821 | 144100 | 8826480200 | 5700 | 5700 | 5710 | 5700 | 855 |
| 263 | 20230821 | 144000 | 8821601530 | 5700 | 5710 | 5710 | 5690 | 1237 |
| 264 | 20230821 | 143900 | 8814556870 | 5710 | 5710 | 5720 | 5710 | 1930 |
| 265 | 20230821 | 143800 | 8803536550 | 5710 | 5720 | 5720 | 5710 | 1270 |
| 266 | 20230821 | 143700 | 8796275380 | 5720 | 5720 | 5720 | 5720 | 113 |
| 267 | 20230821 | 143600 | 8795629020 | 5720 | 5730 | 5730 | 5720 | 1416 |
| 268 | 20230821 | 143500 | 8787515350 | 5730 | 5740 | 5740 | 5730 | 230 |
| 269 | 20230821 | 143400 | 8786195320 | 5750 | 5720 | 5750 | 5720 | 268 |
| 270 | 20230821 | 143300 | 8784660920 | 5720 | 5740 | 5740 | 5710 | 621 |
| 271 | 20230821 | 143200 | 8781108840 | 5760 | 5760 | 5770 | 5750 | 4033 |
| 272 | 20230821 | 143100 | 8757889630 | 5760 | 5750 | 5760 | 5750 | 2967 |
| 273 | 20230821 | 143000 | 8740824000 | 5750 | 5720 | 5750 | 5710 | 1478 |
| 274 | 20230821 | 142900 | 8732343430 | 5720 | 5720 | 5720 | 5710 | 535 |
| 275 | 20230821 | 142800 | 8729288540 | 5710 | 5720 | 5730 | 5710 | 682 |
| 276 | 20230821 | 142700 | 8725387940 | 5730 | 5720 | 5730 | 5720 | 170 |
| 277 | 20230821 | 142600 | 8724414990 | 5730 | 5750 | 5750 | 5730 | 1390 |
| 278 | 20230821 | 142500 | 8716447940 | 5750 | 5760 | 5760 | 5740 | 1092 |
| 279 | 20230821 | 142400 | 8710171520 | 5760 | 5760 | 5760 | 5730 | 4046 |
| 280 | 20230821 | 142300 | 8686893630 | 5750 | 5720 | 5750 | 5720 | 5769 |
| 281 | 20230821 | 142200 | 8653756180 | 5730 | 5690 | 5750 | 5690 | 5383 |
| 282 | 20230821 | 142100 | 8622905920 | 5690 | 5700 | 5710 | 5690 | 2309 |
| 283 | 20230821 | 142000 | 8609766740 | 5710 | 5680 | 5710 | 5680 | 4668 |
| 284 | 20230821 | 141900 | 8583137170 | 5680 | 5650 | 5680 | 5640 | 2782 |
| 285 | 20230821 | 141800 | 8567385070 | 5670 | 5670 | 5670 | 5660 | 104 |
| 286 | 20230821 | 141700 | 8566796400 | 5660 | 5660 | 5660 | 5660 | 195 |
| 287 | 20230821 | 141600 | 8565692700 | 5650 | 5650 | 5650 | 5650 | 373 |
| 288 | 20230821 | 141500 | 8563585250 | 5660 | 5660 | 5660 | 5660 | 10 |
| 289 | 20230821 | 141400 | 8563528650 | 5660 | 5650 | 5660 | 5650 | 81 |
| 290 | 20230821 | 141300 | 8563070970 | 5650 | 5650 | 5650 | 5630 | 1238 |
| 291 | 20230821 | 141200 | 8556082660 | 5640 | 5650 | 5650 | 5640 | 667 |
| 292 | 20230821 | 141100 | 8552319590 | 5640 | 5640 | 5650 | 5640 | 199 |
| 293 | 20230821 | 141000 | 8551197210 | 5650 | 5630 | 5650 | 5630 | 2164 |
| 294 | 20230821 | 140900 | 8538992400 | 5640 | 5640 | 5640 | 5640 | 106 |
| 295 | 20230821 | 140800 | 8538394560 | 5640 | 5640 | 5640 | 5630 | 1027 |
| 296 | 20230821 | 140700 | 8532612280 | 5640 | 5650 | 5650 | 5640 | 1095 |
| 297 | 20230821 | 140600 | 8526430120 | 5650 | 5630 | 5650 | 5630 | 2290 |
| 298 | 20230821 | 140500 | 8513496110 | 5640 | 5630 | 5640 | 5630 | 633 |
| 299 | 20230821 | 140400 | 8509932270 | 5640 | 5630 | 5640 | 5630 | 615 |
| 300 | 20230821 | 140300 | 8506469490 | 5640 | 5640 | 5650 | 5640 | 1273 |
| 301 | 20230821 | 140200 | 8499282750 | 5640 | 5660 | 5670 | 5640 | 522 |
| 302 | 20230821 | 140100 | 8496338420 | 5660 | 5650 | 5660 | 5650 | 485 |
| 303 | 20230821 | 140000 | 8493598040 | 5650 | 5660 | 5660 | 5650 | 781 |
| 304 | 20230821 | 135900 | 8489178390 | 5660 | 5650 | 5660 | 5650 | 133 |
| 305 | 20230821 | 135800 | 8488425740 | 5650 | 5650 | 5650 | 5650 | 347 |
| 306 | 20230821 | 135700 | 8486465190 | 5660 | 5660 | 5660 | 5660 | 20 |
| 307 | 20230821 | 135600 | 8486351990 | 5660 | 5660 | 5660 | 5660 | 20 |
| 308 | 20230821 | 135500 | 8486238790 | 5660 | 5650 | 5660 | 5650 | 325 |
| 309 | 20230821 | 135400 | 8484402000 | 5650 | 5630 | 5650 | 5630 | 805 |
| 310 | 20230821 | 135300 | 8479862810 | 5640 | 5630 | 5640 | 5630 | 717 |
| 311 | 20230821 | 135200 | 8475826070 | 5640 | 5630 | 5640 | 5620 | 4384 |
| 312 | 20230821 | 135100 | 8451145170 | 5640 | 5650 | 5650 | 5640 | 2626 |
| 313 | 20230821 | 135000 | 8436333520 | 5640 | 5640 | 5640 | 5640 | 581 |
| 314 | 20230821 | 134900 | 8433056680 | 5650 | 5660 | 5670 | 5650 | 7432 |
| 315 | 20230821 | 134800 | 8391026410 | 5670 | 5680 | 5680 | 5670 | 521 |
| 316 | 20230821 | 134700 | 8388070080 | 5690 | 5690 | 5690 | 5680 | 337 |
| 317 | 20230821 | 134600 | 8386155900 | 5690 | 5690 | 5690 | 5690 | 106 |
| 318 | 20230821 | 134500 | 8385552760 | 5700 | 5700 | 5700 | 5700 | 128 |
| 319 | 20230821 | 134400 | 8384823160 | 5700 | 5690 | 5700 | 5680 | 810 |
| 320 | 20230821 | 134300 | 8380206840 | 5700 | 5700 | 5700 | 5690 | 89 |
| 321 | 20230821 | 134200 | 8379699550 | 5700 | 5690 | 5700 | 5680 | 1201 |
| 322 | 20230821 | 134100 | 8372873880 | 5700 | 5700 | 5700 | 5700 | 1368 |
| 323 | 20230821 | 134000 | 8365076280 | 5700 | 5700 | 5700 | 5700 | 415 |
| 324 | 20230821 | 133900 | 8362710780 | 5700 | 5700 | 5700 | 5700 | 18 |
| 325 | 20230821 | 133800 | 8362608180 | 5700 | 5700 | 5700 | 5700 | 308 |
| 326 | 20230821 | 133700 | 8360852580 | 5700 | 5700 | 5700 | 5700 | 303 |
| 327 | 20230821 | 133600 | 8359125480 | 5710 | 5710 | 5710 | 5700 | 67 |
| 328 | 20230821 | 133500 | 8358743560 | 5700 | 5700 | 5710 | 5700 | 108 |
| 329 | 20230821 | 133400 | 8358127900 | 5710 | 5710 | 5710 | 5700 | 1019 |
| 330 | 20230821 | 133300 | 8352319580 | 5700 | 5690 | 5700 | 5690 | 412 |
| 331 | 20230821 | 133200 | 8349972560 | 5700 | 5690 | 5700 | 5690 | 853 |
| 332 | 20230821 | 133100 | 8345118970 | 5700 | 5700 | 5700 | 5700 | 53 |
| 333 | 20230821 | 133000 | 8344816870 | 5700 | 5700 | 5710 | 5700 | 16 |
| 334 | 20230821 | 132900 | 8344725650 | 5710 | 5700 | 5710 | 5700 | 429 |
| 335 | 20230821 | 132800 | 8342279840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 336 | 20230821 | 132700 | 8342279840 | 5710 | 5700 | 5710 | 5700 | 51 |
| 337 | 20230821 | 132600 | 8341989130 | 5710 | 5710 | 5710 | 5710 | 0 |
| 338 | 20230821 | 132500 | 8341989130 | 5710 | 5700 | 5710 | 5700 | 417 |
| 339 | 20230821 | 132400 | 8339612220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 340 | 20230821 | 132300 | 8339612220 | 5710 | 5700 | 5710 | 5700 | 1157 |
| 341 | 20230821 | 132200 | 8333015470 | 5710 | 5700 | 5710 | 5700 | 262 |
| 342 | 20230821 | 132100 | 8331519550 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20230821 | 132000 | 8331519550 | 5710 | 5700 | 5710 | 5700 | 394 |
| 344 | 20230821 | 131900 | 8329273720 | 5700 | 5700 | 5710 | 5700 | 175 |
| 345 | 20230821 | 131800 | 8328276210 | 5690 | 5690 | 5690 | 5680 | 170 |
| 346 | 20230821 | 131700 | 8327309800 | 5680 | 5680 | 5690 | 5680 | 549 |
| 347 | 20230821 | 131600 | 8324191470 | 5680 | 5700 | 5700 | 5680 | 2000 |
| 348 | 20230821 | 131500 | 8312808280 | 5710 | 5710 | 5710 | 5710 | 50 |
| 349 | 20230821 | 131400 | 8312522780 | 5710 | 5710 | 5710 | 5710 | 400 |
| 350 | 20230821 | 131300 | 8310238780 | 5710 | 5700 | 5710 | 5700 | 1443 |
| 351 | 20230821 | 131200 | 8301999650 | 5710 | 5700 | 5710 | 5700 | 107 |
| 352 | 20230821 | 131100 | 8301389710 | 5710 | 5700 | 5710 | 5700 | 2012 |
| 353 | 20230821 | 131000 | 8289921300 | 5710 | 5700 | 5710 | 5700 | 31 |
| 354 | 20230821 | 130900 | 8289744590 | 5710 | 5710 | 5710 | 5710 | 0 |
| 355 | 20230821 | 130800 | 8289744590 | 5710 | 5700 | 5710 | 5700 | 130 |
| 356 | 20230821 | 130700 | 8289003050 | 5690 | 5690 | 5700 | 5690 | 667 |
| 357 | 20230821 | 130600 | 8285204640 | 5700 | 5700 | 5700 | 5700 | 2186 |
| 358 | 20230821 | 130500 | 8272744440 | 5700 | 5700 | 5700 | 5700 | 416 |
| 359 | 20230821 | 130400 | 8270373240 | 5700 | 5700 | 5700 | 5690 | 1095 |
| 360 | 20230821 | 130300 | 8264142660 | 5700 | 5690 | 5700 | 5690 | 21 |
| 361 | 20230821 | 130200 | 8264022970 | 5700 | 5700 | 5700 | 5690 | 353 |
| 362 | 20230821 | 130100 | 8262013880 | 5700 | 5700 | 5700 | 5700 | 220 |
| 363 | 20230821 | 130000 | 8260759880 | 5690 | 5690 | 5700 | 5690 | 573 |
| 364 | 20230821 | 125900 | 8257495500 | 5700 | 5700 | 5700 | 5700 | 35 |
| 365 | 20230821 | 125800 | 8257296000 | 5700 | 5700 | 5700 | 5700 | 92 |
| 366 | 20230821 | 125700 | 8256771600 | 5700 | 5680 | 5700 | 5680 | 408 |
| 367 | 20230821 | 125600 | 8254452000 | 5680 | 5680 | 5700 | 5680 | 1431 |
| 368 | 20230821 | 125500 | 8246307620 | 5690 | 5690 | 5690 | 5690 | 2 |
| 369 | 20230821 | 125400 | 8246296240 | 5690 | 5700 | 5700 | 5680 | 991 |
| 370 | 20230821 | 125300 | 8240666280 | 5690 | 5700 | 5700 | 5690 | 100 |
| 371 | 20230821 | 125200 | 8240097230 | 5700 | 5700 | 5700 | 5700 | 17 |
| 372 | 20230821 | 125100 | 8240000330 | 5700 | 5700 | 5700 | 5700 | 14 |
| 373 | 20230821 | 125000 | 8239920530 | 5700 | 5680 | 5700 | 5680 | 1227 |
| 374 | 20230821 | 124900 | 8232940740 | 5690 | 5710 | 5710 | 5680 | 407 |
| 375 | 20230821 | 124800 | 8230626770 | 5710 | 5690 | 5710 | 5690 | 1013 |
| 376 | 20230821 | 124700 | 8224862740 | 5710 | 5710 | 5710 | 5710 | 23 |
| 377 | 20230821 | 124600 | 8224731410 | 5690 | 5700 | 5700 | 5690 | 1000 |
| 378 | 20230821 | 124500 | 8219032030 | 5700 | 5700 | 5700 | 5690 | 292 |
| 379 | 20230821 | 124400 | 8217370390 | 5700 | 5700 | 5700 | 5690 | 176 |
| 380 | 20230821 | 124300 | 8216368340 | 5690 | 5690 | 5690 | 5680 | 1265 |
| 381 | 20230821 | 124200 | 8209171490 | 5690 | 5690 | 5690 | 5690 | 61 |
| 382 | 20230821 | 124100 | 8208824400 | 5690 | 5700 | 5700 | 5690 | 149 |
| 383 | 20230821 | 124000 | 8207976580 | 5690 | 5690 | 5690 | 5690 | 112 |
| 384 | 20230821 | 123900 | 8207339300 | 5690 | 5690 | 5690 | 5690 | 202 |
| 385 | 20230821 | 123800 | 8206189920 | 5690 | 5690 | 5690 | 5690 | 121 |
| 386 | 20230821 | 123700 | 8205501430 | 5690 | 5690 | 5690 | 5690 | 431 |
| 387 | 20230821 | 123600 | 8203049040 | 5680 | 5680 | 5680 | 5680 | 512 |
| 388 | 20230821 | 123500 | 8200140880 | 5680 | 5690 | 5690 | 5680 | 558 |
| 389 | 20230821 | 123400 | 8196966430 | 5690 | 5690 | 5690 | 5690 | 171 |
| 390 | 20230821 | 123300 | 8195993440 | 5690 | 5690 | 5690 | 5680 | 45 |
| 391 | 20230821 | 123200 | 8195737490 | 5690 | 5680 | 5690 | 5680 | 152 |
| 392 | 20230821 | 123100 | 8194874030 | 5670 | 5670 | 5670 | 5670 | 0 |
| 393 | 20230821 | 123000 | 8194874030 | 5670 | 5670 | 5670 | 5670 | 225 |
| 394 | 20230821 | 122900 | 8193598280 | 5670 | 5650 | 5670 | 5640 | 1107 |
| 395 | 20230821 | 122800 | 8187341870 | 5640 | 5660 | 5660 | 5640 | 2875 |
| 396 | 20230821 | 122700 | 8171106090 | 5660 | 5660 | 5670 | 5660 | 42 |
| 397 | 20230821 | 122600 | 8170868350 | 5660 | 5660 | 5660 | 5660 | 67 |
| 398 | 20230821 | 122500 | 8170489130 | 5670 | 5660 | 5670 | 5660 | 237 |
| 399 | 20230821 | 122400 | 8169145390 | 5660 | 5650 | 5660 | 5640 | 1532 |
| 400 | 20230821 | 122300 | 8160499290 | 5650 | 5650 | 5650 | 5650 | 1021 |
| 401 | 20230821 | 122200 | 8154730640 | 5650 | 5650 | 5650 | 5650 | 156 |
| 402 | 20230821 | 122100 | 8153849240 | 5650 | 5650 | 5650 | 5650 | 100 |
| 403 | 20230821 | 122000 | 8153284240 | 5650 | 5650 | 5650 | 5650 | 1 |
| 404 | 20230821 | 121900 | 8153278590 | 5650 | 5660 | 5660 | 5650 | 83 |
| 405 | 20230821 | 121800 | 8152809590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 406 | 20230821 | 121700 | 8152809590 | 5670 | 5650 | 5670 | 5640 | 511 |
| 407 | 20230821 | 121600 | 8149920260 | 5650 | 5660 | 5660 | 5650 | 296 |
| 408 | 20230821 | 121500 | 8148247800 | 5640 | 5640 | 5640 | 5640 | 10 |
| 409 | 20230821 | 121400 | 8148191400 | 5670 | 5650 | 5670 | 5650 | 200 |
| 410 | 20230821 | 121300 | 8147057900 | 5650 | 5650 | 5650 | 5630 | 2502 |
| 411 | 20230821 | 121200 | 8132939310 | 5650 | 5660 | 5660 | 5650 | 1397 |
| 412 | 20230821 | 121100 | 8125046090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 413 | 20230821 | 121000 | 8125046090 | 5650 | 5650 | 5660 | 5650 | 12 |
| 414 | 20230821 | 120900 | 8124978280 | 5650 | 5650 | 5650 | 5650 | 685 |
| 415 | 20230821 | 120800 | 8121108030 | 5650 | 5670 | 5670 | 5650 | 805 |
| 416 | 20230821 | 120700 | 8116556140 | 5670 | 5670 | 5670 | 5670 | 200 |
| 417 | 20230821 | 120600 | 8115422140 | 5650 | 5660 | 5660 | 5650 | 680 |
| 418 | 20230821 | 120500 | 8111579340 | 5650 | 5650 | 5650 | 5640 | 1082 |
| 419 | 20230821 | 120400 | 8105466240 | 5650 | 5650 | 5660 | 5650 | 1502 |
| 420 | 20230821 | 120300 | 8096968830 | 5650 | 5650 | 5650 | 5650 | 752 |
| 421 | 20230821 | 120200 | 8092720030 | 5650 | 5650 | 5660 | 5650 | 1117 |
| 422 | 20230821 | 120100 | 8086400150 | 5640 | 5630 | 5640 | 5630 | 301 |
| 423 | 20230821 | 120000 | 8084705420 | 5630 | 5650 | 5650 | 5630 | 4292 |
| 424 | 20230821 | 115900 | 8060478340 | 5630 | 5630 | 5630 | 5630 | 353 |
| 425 | 20230821 | 115800 | 8058490950 | 5630 | 5630 | 5630 | 5630 | 699 |
| 426 | 20230821 | 115700 | 8054555580 | 5630 | 5630 | 5630 | 5630 | 20 |
| 427 | 20230821 | 115600 | 8054442980 | 5630 | 5660 | 5660 | 5630 | 563 |
| 428 | 20230821 | 115500 | 8051272210 | 5660 | 5630 | 5660 | 5630 | 6 |
| 429 | 20230821 | 115400 | 8051238400 | 5670 | 5640 | 5670 | 5630 | 416 |
| 430 | 20230821 | 115300 | 8048887170 | 5630 | 5640 | 5640 | 5630 | 66 |
| 431 | 20230821 | 115200 | 8048515070 | 5650 | 5630 | 5650 | 5630 | 144 |
| 432 | 20230821 | 115100 | 8047704210 | 5630 | 5620 | 5630 | 5620 | 284 |
| 433 | 20230821 | 115000 | 8046105400 | 5620 | 5620 | 5620 | 5610 | 747 |
| 434 | 20230821 | 114900 | 8041908160 | 5620 | 5620 | 5670 | 5610 | 1065 |
| 435 | 20230821 | 114800 | 8035923360 | 5620 | 5620 | 5620 | 5620 | 149 |
| 436 | 20230821 | 114700 | 8035085980 | 5620 | 5630 | 5640 | 5620 | 1608 |
| 437 | 20230821 | 114600 | 8026037200 | 5630 | 5640 | 5640 | 5630 | 2104 |
| 438 | 20230821 | 114500 | 8014190180 | 5640 | 5640 | 5640 | 5630 | 1366 |
| 439 | 20230821 | 114400 | 8006497620 | 5640 | 5640 | 5680 | 5640 | 1426 |
| 440 | 20230821 | 114300 | 7998454860 | 5640 | 5640 | 5640 | 5640 | 1659 |
| 441 | 20230821 | 114200 | 7989098100 | 5640 | 5680 | 5690 | 5640 | 1341 |
| 442 | 20230821 | 114100 | 7981519660 | 5690 | 5660 | 5700 | 5660 | 1012 |
| 443 | 20230821 | 114000 | 7975761240 | 5650 | 5640 | 5650 | 5640 | 573 |
| 444 | 20230821 | 113900 | 7972525440 | 5640 | 5630 | 5640 | 5630 | 2125 |
| 445 | 20230821 | 113800 | 7960552450 | 5620 | 5620 | 5620 | 5620 | 1270 |
| 446 | 20230821 | 113700 | 7953415050 | 5620 | 5590 | 5620 | 5590 | 363 |
| 447 | 20230821 | 113600 | 7951385750 | 5590 | 5600 | 5610 | 5590 | 1414 |
| 448 | 20230821 | 113500 | 7943466650 | 5600 | 5610 | 5610 | 5600 | 987 |
| 449 | 20230821 | 113400 | 7937939160 | 5610 | 5610 | 5610 | 5600 | 267 |
| 450 | 20230821 | 113300 | 7936443490 | 5600 | 5610 | 5610 | 5590 | 1227 |
| 451 | 20230821 | 113200 | 7929576480 | 5610 | 5600 | 5610 | 5600 | 418 |
| 452 | 20230821 | 113100 | 7927233500 | 5620 | 5610 | 5620 | 5600 | 306 |
| 453 | 20230821 | 113000 | 7925516480 | 5610 | 5580 | 5610 | 5560 | 1144 |
| 454 | 20230821 | 112900 | 7919122660 | 5580 | 5580 | 5580 | 5560 | 3408 |
| 455 | 20230821 | 112800 | 7900122670 | 5580 | 5590 | 5590 | 5580 | 2909 |
| 456 | 20230821 | 112700 | 7883890380 | 5580 | 5600 | 5600 | 5580 | 397 |
| 457 | 20230821 | 112600 | 7881674000 | 5620 | 5630 | 5640 | 5610 | 345 |
| 458 | 20230821 | 112500 | 7879730720 | 5620 | 5570 | 5640 | 5550 | 9814 |
| 459 | 20230821 | 112400 | 7825033000 | 5570 | 5600 | 5600 | 5550 | 13617 |
| 460 | 20230821 | 112300 | 7749291190 | 5600 | 5640 | 5640 | 5580 | 12948 |
| 461 | 20230821 | 112200 | 7676627610 | 5640 | 5660 | 5660 | 5630 | 13254 |
| 462 | 20230821 | 112100 | 7601862670 | 5660 | 5660 | 5660 | 5650 | 167 |
| 463 | 20230821 | 112000 | 7600917470 | 5650 | 5680 | 5680 | 5650 | 6454 |
| 464 | 20230821 | 111900 | 7564422880 | 5670 | 5680 | 5680 | 5670 | 1364 |
| 465 | 20230821 | 111800 | 7556678570 | 5680 | 5690 | 5690 | 5680 | 1245 |
| 466 | 20230821 | 111700 | 7549598180 | 5680 | 5680 | 5690 | 5680 | 289 |
| 467 | 20230821 | 111600 | 7547956620 | 5670 | 5670 | 5670 | 5660 | 947 |
| 468 | 20230821 | 111500 | 7542587280 | 5660 | 5670 | 5680 | 5660 | 2582 |
| 469 | 20230821 | 111400 | 7527963880 | 5670 | 5670 | 5670 | 5670 | 901 |
| 470 | 20230821 | 111300 | 7522855210 | 5670 | 5680 | 5680 | 5670 | 123 |
| 471 | 20230821 | 111200 | 7522156580 | 5680 | 5680 | 5680 | 5670 | 1378 |
| 472 | 20230821 | 111100 | 7514336120 | 5680 | 5680 | 5680 | 5670 | 1599 |
| 473 | 20230821 | 111000 | 7505255200 | 5690 | 5700 | 5700 | 5670 | 6234 |
| 474 | 20230821 | 110900 | 7469811870 | 5710 | 5710 | 5710 | 5710 | 114 |
| 475 | 20230821 | 110800 | 7469160930 | 5710 | 5700 | 5710 | 5700 | 409 |
| 476 | 20230821 | 110700 | 7466829450 | 5700 | 5700 | 5710 | 5700 | 231 |
| 477 | 20230821 | 110600 | 7465512510 | 5700 | 5700 | 5700 | 5690 | 387 |
| 478 | 20230821 | 110500 | 7463308420 | 5690 | 5690 | 5690 | 5690 | 259 |
| 479 | 20230821 | 110400 | 7461834710 | 5680 | 5680 | 5680 | 5680 | 2030 |
| 480 | 20230821 | 110300 | 7450304310 | 5680 | 5700 | 5720 | 5670 | 2309 |
| 481 | 20230821 | 110200 | 7437185070 | 5700 | 5710 | 5710 | 5700 | 581 |
| 482 | 20230821 | 110100 | 7433873270 | 5700 | 5710 | 5710 | 5700 | 1671 |
| 483 | 20230821 | 110000 | 7424344040 | 5710 | 5720 | 5720 | 5710 | 440 |
| 484 | 20230821 | 105900 | 7421827340 | 5720 | 5730 | 5730 | 5720 | 97 |
| 485 | 20230821 | 105800 | 7421271990 | 5740 | 5730 | 5740 | 5730 | 661 |
| 486 | 20230821 | 105700 | 7417481580 | 5730 | 5720 | 5730 | 5720 | 110 |
| 487 | 20230821 | 105600 | 7416852370 | 5720 | 5740 | 5740 | 5720 | 7269 |
| 488 | 20230821 | 105500 | 7375203410 | 5740 | 5740 | 5740 | 5740 | 448 |
| 489 | 20230821 | 105400 | 7372631890 | 5740 | 5750 | 5750 | 5730 | 1941 |
| 490 | 20230821 | 105300 | 7361497140 | 5750 | 5750 | 5750 | 5740 | 1569 |
| 491 | 20230821 | 105200 | 7352476430 | 5750 | 5760 | 5770 | 5750 | 3601 |
| 492 | 20230821 | 105100 | 7331705530 | 5760 | 5780 | 5780 | 5760 | 2206 |
| 493 | 20230821 | 105000 | 7318989330 | 5790 | 5780 | 5790 | 5780 | 575 |
| 494 | 20230821 | 104900 | 7315665190 | 5780 | 5780 | 5780 | 5770 | 472 |
| 495 | 20230821 | 104800 | 7312937250 | 5780 | 5780 | 5780 | 5770 | 817 |
| 496 | 20230821 | 104700 | 7308215490 | 5780 | 5750 | 5780 | 5750 | 3603 |
| 497 | 20230821 | 104600 | 7287462580 | 5750 | 5750 | 5760 | 5750 | 4933 |
| 498 | 20230821 | 104500 | 7259097220 | 5750 | 5740 | 5750 | 5740 | 2502 |
| 499 | 20230821 | 104400 | 7244713140 | 5730 | 5720 | 5730 | 5710 | 1227 |
| 500 | 20230821 | 104300 | 7237694520 | 5720 | 5730 | 5740 | 5720 | 486 |
| 501 | 20230821 | 104200 | 7234911540 | 5730 | 5720 | 5730 | 5720 | 1487 |
| 502 | 20230821 | 104100 | 7226395890 | 5720 | 5710 | 5730 | 5710 | 1843 |
| 503 | 20230821 | 104000 | 7215853360 | 5700 | 5710 | 5710 | 5700 | 1945 |
| 504 | 20230821 | 103900 | 7204747720 | 5710 | 5710 | 5720 | 5710 | 468 |
| 505 | 20230821 | 103800 | 7202075360 | 5710 | 5720 | 5720 | 5710 | 339 |
| 506 | 20230821 | 103700 | 7200139510 | 5720 | 5700 | 5720 | 5700 | 1077 |
| 507 | 20230821 | 103600 | 7193999830 | 5700 | 5680 | 5710 | 5680 | 1159 |
| 508 | 20230821 | 103500 | 7187397790 | 5680 | 5680 | 5680 | 5670 | 2781 |
| 509 | 20230821 | 103400 | 7171616330 | 5690 | 5700 | 5700 | 5680 | 1825 |
| 510 | 20230821 | 103300 | 7161235320 | 5700 | 5700 | 5700 | 5690 | 1785 |
| 511 | 20230821 | 103200 | 7151061320 | 5700 | 5700 | 5700 | 5700 | 29 |
| 512 | 20230821 | 103100 | 7150896020 | 5700 | 5700 | 5700 | 5690 | 525 |
| 513 | 20230821 | 103000 | 7147903620 | 5700 | 5710 | 5710 | 5700 | 4050 |
| 514 | 20230821 | 102900 | 7124811060 | 5710 | 5710 | 5710 | 5710 | 498 |
| 515 | 20230821 | 102800 | 7121967480 | 5720 | 5710 | 5720 | 5700 | 2437 |
| 516 | 20230821 | 102700 | 7108053170 | 5720 | 5710 | 5730 | 5710 | 4379 |
| 517 | 20230821 | 102600 | 7083014150 | 5710 | 5700 | 5710 | 5700 | 2342 |
| 518 | 20230821 | 102500 | 7069642500 | 5700 | 5690 | 5700 | 5680 | 1466 |
| 519 | 20230821 | 102400 | 7061288820 | 5690 | 5680 | 5690 | 5680 | 3575 |
| 520 | 20230821 | 102300 | 7040981720 | 5690 | 5680 | 5690 | 5670 | 703 |
| 521 | 20230821 | 102200 | 7036993670 | 5680 | 5690 | 5690 | 5670 | 1270 |
| 522 | 20230821 | 102100 | 7029784830 | 5670 | 5660 | 5690 | 5660 | 1572 |
| 523 | 20230821 | 102000 | 7020862050 | 5670 | 5660 | 5690 | 5650 | 3231 |
| 524 | 20230821 | 101900 | 7002552230 | 5660 | 5650 | 5660 | 5640 | 1243 |
| 525 | 20230821 | 101800 | 6995533610 | 5650 | 5640 | 5650 | 5640 | 963 |
| 526 | 20230821 | 101700 | 6990101890 | 5640 | 5660 | 5660 | 5640 | 1595 |
| 527 | 20230821 | 101600 | 6981099400 | 5660 | 5640 | 5660 | 5630 | 6570 |
| 528 | 20230821 | 101500 | 6944064660 | 5640 | 5670 | 5670 | 5640 | 9356 |
| 529 | 20230821 | 101400 | 6891201950 | 5650 | 5650 | 5680 | 5650 | 4935 |
| 530 | 20230821 | 101300 | 6863239720 | 5650 | 5640 | 5670 | 5640 | 9778 |
| 531 | 20230821 | 101200 | 6808020570 | 5640 | 5670 | 5680 | 5640 | 25197 |
| 532 | 20230821 | 101100 | 6665668680 | 5680 | 5720 | 5720 | 5670 | 17257 |
| 533 | 20230821 | 101000 | 6567265780 | 5730 | 5750 | 5760 | 5730 | 11159 |
| 534 | 20230821 | 100900 | 6503113730 | 5750 | 5710 | 5750 | 5710 | 3591 |
| 535 | 20230821 | 100800 | 6482533980 | 5730 | 5740 | 5750 | 5710 | 20815 |
| 536 | 20230821 | 100700 | 6363383470 | 5740 | 5770 | 5770 | 5740 | 6982 |
| 537 | 20230821 | 100600 | 6323233150 | 5770 | 5790 | 5800 | 5770 | 8286 |
| 538 | 20230821 | 100500 | 6275339010 | 5790 | 5800 | 5800 | 5780 | 2916 |
| 539 | 20230821 | 100400 | 6258473120 | 5800 | 5790 | 5800 | 5790 | 2647 |
| 540 | 20230821 | 100300 | 6243144300 | 5790 | 5820 | 5820 | 5790 | 12381 |
| 541 | 20230821 | 100200 | 6171314700 | 5820 | 5820 | 5820 | 5810 | 1525 |
| 542 | 20230821 | 100100 | 6162442200 | 5820 | 5840 | 5840 | 5810 | 6047 |
| 543 | 20230821 | 100000 | 6127255990 | 5830 | 5830 | 5830 | 5820 | 2500 |
| 544 | 20230821 | 095900 | 6112688930 | 5840 | 5840 | 5840 | 5830 | 5027 |
| 545 | 20230821 | 095800 | 6083348360 | 5850 | 5850 | 5850 | 5840 | 2539 |
| 546 | 20230821 | 095700 | 6068499550 | 5850 | 5860 | 5860 | 5850 | 3206 |
| 547 | 20230821 | 095600 | 6049731960 | 5860 | 5860 | 5860 | 5850 | 3226 |
| 548 | 20230821 | 095500 | 6030838940 | 5850 | 5860 | 5860 | 5850 | 1733 |
| 549 | 20230821 | 095400 | 6020684860 | 5860 | 5870 | 5870 | 5860 | 1964 |
| 550 | 20230821 | 095300 | 6009174070 | 5870 | 5870 | 5870 | 5860 | 704 |
| 551 | 20230821 | 095200 | 6005047240 | 5860 | 5860 | 5880 | 5860 | 1131 |
| 552 | 20230821 | 095100 | 5998410180 | 5870 | 5880 | 5900 | 5870 | 2404 |
| 553 | 20230821 | 095000 | 5984275090 | 5880 | 5890 | 5900 | 5880 | 2460 |
| 554 | 20230821 | 094900 | 5969794930 | 5890 | 5900 | 5900 | 5890 | 2402 |
| 555 | 20230821 | 094800 | 5955647020 | 5900 | 5900 | 5900 | 5880 | 1766 |
| 556 | 20230821 | 094700 | 5945236450 | 5910 | 5900 | 5920 | 5900 | 5236 |
| 557 | 20230821 | 094600 | 5914280660 | 5900 | 5890 | 5900 | 5850 | 3910 |
| 558 | 20230821 | 094500 | 5891222800 | 5900 | 5860 | 5900 | 5850 | 1894 |
| 559 | 20230821 | 094400 | 5880081240 | 5840 | 5840 | 5860 | 5840 | 1394 |
| 560 | 20230821 | 094300 | 5871928660 | 5840 | 5840 | 5840 | 5830 | 1283 |
| 561 | 20230821 | 094200 | 5864438950 | 5830 | 5840 | 5850 | 5830 | 1270 |
| 562 | 20230821 | 094100 | 5857023700 | 5840 | 5840 | 5850 | 5830 | 3052 |
| 563 | 20230821 | 094000 | 5839203290 | 5840 | 5830 | 5850 | 5820 | 14080 |
| 564 | 20230821 | 093900 | 5757094790 | 5840 | 5860 | 5860 | 5830 | 11194 |
| 565 | 20230821 | 093800 | 5691697440 | 5860 | 5890 | 5890 | 5850 | 5656 |
| 566 | 20230821 | 093700 | 5658512490 | 5890 | 5900 | 5900 | 5880 | 1443 |
| 567 | 20230821 | 093600 | 5650005150 | 5900 | 5860 | 5910 | 5860 | 5537 |
| 568 | 20230821 | 093500 | 5617350470 | 5860 | 5900 | 5910 | 5850 | 7176 |
| 569 | 20230821 | 093400 | 5575188260 | 5900 | 5880 | 5900 | 5880 | 2496 |
| 570 | 20230821 | 093300 | 5560492940 | 5880 | 5870 | 5880 | 5860 | 1161 |
| 571 | 20230821 | 093200 | 5553678270 | 5870 | 5860 | 5870 | 5850 | 1937 |
| 572 | 20230821 | 093100 | 5542335670 | 5860 | 5880 | 5880 | 5850 | 3037 |
| 573 | 20230821 | 093000 | 5524556430 | 5880 | 5860 | 5880 | 5860 | 3687 |
| 574 | 20230821 | 092900 | 5502927650 | 5860 | 5880 | 5890 | 5850 | 6329 |
| 575 | 20230821 | 092800 | 5465777270 | 5880 | 5890 | 5900 | 5880 | 2125 |
| 576 | 20230821 | 092700 | 5453264680 | 5900 | 5890 | 5900 | 5880 | 6620 |
| 577 | 20230821 | 092600 | 5414252890 | 5890 | 5890 | 5900 | 5880 | 2042 |
| 578 | 20230821 | 092500 | 5402228120 | 5890 | 5840 | 5900 | 5840 | 6527 |
| 579 | 20230821 | 092400 | 5363878330 | 5840 | 5870 | 5870 | 5840 | 15011 |
| 580 | 20230821 | 092300 | 5276053840 | 5870 | 5880 | 5900 | 5870 | 2942 |
| 581 | 20230821 | 092200 | 5258771210 | 5880 | 5900 | 5910 | 5880 | 15456 |
| 582 | 20230821 | 092100 | 5167660920 | 5900 | 5900 | 5910 | 5880 | 9755 |
| 583 | 20230821 | 092000 | 5110121810 | 5890 | 5820 | 5900 | 5820 | 19134 |
| 584 | 20230821 | 091900 | 4998130010 | 5820 | 5780 | 5860 | 5770 | 16237 |
| 585 | 20230821 | 091800 | 4903536330 | 5770 | 5730 | 5780 | 5730 | 10489 |
| 586 | 20230821 | 091700 | 4843195670 | 5730 | 5740 | 5740 | 5720 | 11650 |
| 587 | 20230821 | 091600 | 4776491570 | 5730 | 5760 | 5790 | 5700 | 23999 |
| 588 | 20230821 | 091500 | 4639010970 | 5750 | 5860 | 5870 | 5750 | 29098 |
| 589 | 20230821 | 091400 | 4469708780 | 5870 | 5880 | 5890 | 5850 | 26304 |
| 590 | 20230821 | 091300 | 4315325350 | 5880 | 5930 | 5930 | 5880 | 18299 |
| 591 | 20230821 | 091200 | 4207453930 | 5930 | 5940 | 5940 | 5920 | 7469 |
| 592 | 20230821 | 091100 | 4163153340 | 5920 | 5930 | 5960 | 5920 | 11510 |
| 593 | 20230821 | 091000 | 4094814140 | 5930 | 5970 | 5970 | 5920 | 12286 |
| 594 | 20230821 | 090900 | 4021731750 | 5960 | 5990 | 5990 | 5930 | 17168 |
| 595 | 20230821 | 090800 | 3919433740 | 6010 | 6030 | 6040 | 5970 | 21937 |
| 596 | 20230821 | 090700 | 3787537780 | 6030 | 5990 | 6050 | 5980 | 46732 |
| 597 | 20230821 | 090600 | 3506596920 | 5990 | 5900 | 5990 | 5890 | 24429 |
| 598 | 20230821 | 090500 | 3361201620 | 5900 | 5940 | 5960 | 5890 | 33268 |
| 599 | 20230821 | 090400 | 3164339600 | 5950 | 5950 | 5970 | 5890 | 31096 |
| 600 | 20230821 | 090300 | 2979699610 | 5950 | 5890 | 5950 | 5850 | 43002 |
| 601 | 20230821 | 090200 | 2726448270 | 5890 | 5940 | 6000 | 5880 | 70473 |
| 602 | 20230821 | 090100 | 2308520750 | 5960 | 6010 | 6040 | 5910 | 95054 |
| 603 | 20230821 | 090000 | 1742334650 | 6040 | 6120 | 6170 | 5970 | 286082 |