30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 3 | 20230821 | 190900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230821 | 190800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230821 | 190700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230821 | 190600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230821 | 190500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230821 | 190400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230821 | 190300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230821 | 190200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230821 | 190100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230821 | 190000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230821 | 185900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230821 | 185800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230821 | 185700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230821 | 185600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230821 | 185500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230821 | 185400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230821 | 185300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230821 | 185200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230821 | 185100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230821 | 185000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230821 | 184900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230821 | 184800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230821 | 184700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230821 | 184600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230821 | 184500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230821 | 184400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230821 | 184300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230821 | 184200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230821 | 184100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230821 | 184000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 33 | 20230821 | 183900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230821 | 183800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230821 | 183700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230821 | 183600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230821 | 183500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230821 | 183400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230821 | 183300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230821 | 183200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230821 | 183100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230821 | 183000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230821 | 182900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230821 | 182800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230821 | 182700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230821 | 182600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230821 | 182500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230821 | 182400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230821 | 182300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230821 | 182200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230821 | 182100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230821 | 182000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230821 | 181900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230821 | 181800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230821 | 181700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230821 | 181600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230821 | 181500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230821 | 181400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230821 | 181300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230821 | 181200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230821 | 181100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230821 | 181000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 63 | 20230821 | 180900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230821 | 180800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230821 | 180700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230821 | 180600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230821 | 180500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230821 | 180400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230821 | 180300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230821 | 180200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230821 | 180100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230821 | 180000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230821 | 175900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230821 | 175800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230821 | 175700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230821 | 175600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230821 | 175500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230821 | 175400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230821 | 175300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230821 | 175200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230821 | 175100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230821 | 175000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230821 | 174900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230821 | 174800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230821 | 174700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230821 | 174600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230821 | 174500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230821 | 174400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230821 | 174300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230821 | 174200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230821 | 174100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230821 | 174000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 93 | 20230821 | 173900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230821 | 173800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230821 | 173700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230821 | 173600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230821 | 173500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230821 | 173400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230821 | 173300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230821 | 173200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230821 | 173100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230821 | 173000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230821 | 172900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230821 | 172800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230821 | 172700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230821 | 172600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230821 | 172500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230821 | 172400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230821 | 172300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230821 | 172200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230821 | 172100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230821 | 172000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230821 | 171900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230821 | 171800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230821 | 171700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230821 | 171600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230821 | 171500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230821 | 171400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230821 | 171300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230821 | 171200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230821 | 171100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230821 | 171000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 123 | 20230821 | 170900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230821 | 170800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230821 | 170700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230821 | 170600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230821 | 170500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230821 | 170400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230821 | 170300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230821 | 170200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230821 | 170100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230821 | 170000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230821 | 165900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230821 | 165800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230821 | 165700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230821 | 165600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230821 | 165500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230821 | 165400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230821 | 165300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230821 | 165200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230821 | 165100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230821 | 165000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230821 | 164900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230821 | 164800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230821 | 164700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230821 | 164600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230821 | 164500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230821 | 164400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230821 | 164300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230821 | 164200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230821 | 164100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230821 | 164000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 153 | 20230821 | 163900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230821 | 163800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230821 | 163700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230821 | 163600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230821 | 163500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230821 | 163400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230821 | 163300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230821 | 163200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230821 | 163100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230821 | 163000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230821 | 162900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230821 | 162800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230821 | 162700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230821 | 162600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230821 | 162500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230821 | 162400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230821 | 162300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230821 | 162200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230821 | 162100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230821 | 162000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230821 | 161900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230821 | 161800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230821 | 161700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230821 | 161600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230821 | 161500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230821 | 161400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230821 | 161300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230821 | 161200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230821 | 161100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230821 | 161000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 183 | 20230821 | 160900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230821 | 160800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230821 | 160700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230821 | 160600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230821 | 160500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230821 | 160400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230821 | 160300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230821 | 160200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230821 | 160100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230821 | 160000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230821 | 155900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230821 | 155800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230821 | 155700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230821 | 155600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230821 | 155500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230821 | 155400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230821 | 155300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230821 | 155200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230821 | 155100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230821 | 155000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230821 | 154900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230821 | 154800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230821 | 154700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230821 | 154600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230821 | 154500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230821 | 154400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230821 | 154300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230821 | 154200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20230821 | 154100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20230821 | 154000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 213 | 20230821 | 153900 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20230821 | 153800 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20230821 | 153700 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20230821 | 153600 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20230821 | 153500 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20230821 | 153400 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20230821 | 153300 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20230821 | 153200 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20230821 | 153100 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20230821 | 153000 | 5159538625 | 3765 | 3765 | 3765 | 3765 | 29293 |
| 223 | 20230821 | 152900 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20230821 | 152800 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20230821 | 152700 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20230821 | 152600 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20230821 | 152500 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20230821 | 152400 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20230821 | 152300 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20230821 | 152200 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20230821 | 152100 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20230821 | 152000 | 5049250480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20230821 | 151900 | 5049250480 | 3765 | 3765 | 3770 | 3750 | 14472 |
| 234 | 20230821 | 151800 | 4994896235 | 3765 | 3770 | 3770 | 3765 | 8496 |
| 235 | 20230821 | 151700 | 4962869530 | 3770 | 3780 | 3780 | 3770 | 4744 |
| 236 | 20230821 | 151600 | 4944978170 | 3780 | 3780 | 3780 | 3780 | 1015 |
| 237 | 20230821 | 151500 | 4941141470 | 3780 | 3775 | 3780 | 3775 | 1807 |
| 238 | 20230821 | 151400 | 4934316010 | 3775 | 3775 | 3775 | 3770 | 737 |
| 239 | 20230821 | 151300 | 4931534175 | 3775 | 3775 | 3775 | 3770 | 1764 |
| 240 | 20230821 | 151200 | 4924875325 | 3780 | 3775 | 3780 | 3770 | 2287 |
| 241 | 20230821 | 151100 | 4916247455 | 3775 | 3780 | 3780 | 3775 | 1214 |
| 242 | 20230821 | 151000 | 4911660025 | 3780 | 3790 | 3790 | 3780 | 6391 |
| 243 | 20230821 | 150900 | 4887499735 | 3790 | 3785 | 3790 | 3785 | 1226 |
| 244 | 20230821 | 150800 | 4882855905 | 3790 | 3785 | 3790 | 3780 | 458 |
| 245 | 20230821 | 150700 | 4881122580 | 3785 | 3780 | 3785 | 3780 | 1926 |
| 246 | 20230821 | 150600 | 4873836270 | 3780 | 3785 | 3785 | 3780 | 1435 |
| 247 | 20230821 | 150500 | 4868407965 | 3790 | 3785 | 3790 | 3785 | 987 |
| 248 | 20230821 | 150400 | 4864667560 | 3785 | 3785 | 3790 | 3785 | 1051 |
| 249 | 20230821 | 150300 | 4860686540 | 3785 | 3790 | 3795 | 3785 | 3942 |
| 250 | 20230821 | 150200 | 4845745070 | 3795 | 3800 | 3800 | 3795 | 1210 |
| 251 | 20230821 | 150100 | 4841150295 | 3800 | 3800 | 3800 | 3795 | 1203 |
| 252 | 20230821 | 150000 | 4836579805 | 3800 | 3800 | 3800 | 3800 | 4500 |
| 253 | 20230821 | 145900 | 4819479805 | 3800 | 3795 | 3800 | 3795 | 1178 |
| 254 | 20230821 | 145800 | 4815005580 | 3795 | 3790 | 3800 | 3790 | 3045 |
| 255 | 20230821 | 145700 | 4803451360 | 3795 | 3790 | 3795 | 3790 | 3615 |
| 256 | 20230821 | 145600 | 4789745565 | 3790 | 3780 | 3790 | 3780 | 1377 |
| 257 | 20230821 | 145500 | 4784530860 | 3790 | 3785 | 3790 | 3785 | 1308 |
| 258 | 20230821 | 145400 | 4779577730 | 3780 | 3785 | 3790 | 3780 | 2637 |
| 259 | 20230821 | 145300 | 4769597790 | 3785 | 3780 | 3785 | 3775 | 3437 |
| 260 | 20230821 | 145200 | 4756601420 | 3780 | 3780 | 3780 | 3775 | 2223 |
| 261 | 20230821 | 145100 | 4748206550 | 3780 | 3770 | 3780 | 3770 | 3547 |
| 262 | 20230821 | 145000 | 4734821820 | 3765 | 3770 | 3770 | 3760 | 3372 |
| 263 | 20230821 | 144900 | 4722128320 | 3770 | 3780 | 3780 | 3765 | 1214 |
| 264 | 20230821 | 144800 | 4717545065 | 3780 | 3775 | 3780 | 3775 | 1263 |
| 265 | 20230821 | 144700 | 4712773125 | 3780 | 3765 | 3790 | 3760 | 22466 |
| 266 | 20230821 | 144600 | 4628166840 | 3765 | 3765 | 3765 | 3755 | 2246 |
| 267 | 20230821 | 144500 | 4619720005 | 3750 | 3770 | 3770 | 3750 | 9353 |
| 268 | 20230821 | 144400 | 4584553110 | 3770 | 3775 | 3775 | 3765 | 9810 |
| 269 | 20230821 | 144300 | 4547578900 | 3775 | 3790 | 3795 | 3775 | 3489 |
| 270 | 20230821 | 144200 | 4534368670 | 3795 | 3790 | 3795 | 3785 | 1583 |
| 271 | 20230821 | 144100 | 4528367280 | 3790 | 3795 | 3795 | 3785 | 2305 |
| 272 | 20230821 | 144000 | 4519633285 | 3795 | 3785 | 3795 | 3785 | 982 |
| 273 | 20230821 | 143900 | 4515914380 | 3785 | 3790 | 3795 | 3785 | 1296 |
| 274 | 20230821 | 143800 | 4511003350 | 3790 | 3785 | 3790 | 3785 | 1606 |
| 275 | 20230821 | 143700 | 4504920210 | 3785 | 3780 | 3785 | 3780 | 2324 |
| 276 | 20230821 | 143600 | 4496128535 | 3780 | 3785 | 3785 | 3780 | 1585 |
| 277 | 20230821 | 143500 | 4490136100 | 3780 | 3785 | 3785 | 3780 | 1127 |
| 278 | 20230821 | 143400 | 4485873780 | 3785 | 3775 | 3785 | 3770 | 2555 |
| 279 | 20230821 | 143300 | 4476230905 | 3785 | 3760 | 3785 | 3760 | 2761 |
| 280 | 20230821 | 143200 | 4465818750 | 3765 | 3785 | 3785 | 3750 | 22299 |
| 281 | 20230821 | 143100 | 4381963930 | 3785 | 3785 | 3785 | 3780 | 2160 |
| 282 | 20230821 | 143000 | 4373794230 | 3785 | 3780 | 3785 | 3775 | 1440 |
| 283 | 20230821 | 142900 | 4368348430 | 3785 | 3790 | 3790 | 3780 | 1963 |
| 284 | 20230821 | 142800 | 4360921900 | 3780 | 3785 | 3790 | 3780 | 2445 |
| 285 | 20230821 | 142700 | 4351660585 | 3790 | 3785 | 3790 | 3780 | 3513 |
| 286 | 20230821 | 142600 | 4338354225 | 3785 | 3775 | 3785 | 3775 | 666 |
| 287 | 20230821 | 142500 | 4335837335 | 3780 | 3770 | 3780 | 3770 | 2486 |
| 288 | 20230821 | 142400 | 4326444750 | 3775 | 3780 | 3785 | 3775 | 1845 |
| 289 | 20230821 | 142300 | 4319477470 | 3780 | 3780 | 3780 | 3775 | 3364 |
| 290 | 20230821 | 142200 | 4306770345 | 3780 | 3775 | 3780 | 3770 | 2510 |
| 291 | 20230821 | 142100 | 4297299280 | 3775 | 3785 | 3785 | 3775 | 3920 |
| 292 | 20230821 | 142000 | 4282486015 | 3785 | 3790 | 3795 | 3785 | 5538 |
| 293 | 20230821 | 141900 | 4261503235 | 3795 | 3800 | 3800 | 3795 | 1213 |
| 294 | 20230821 | 141800 | 4256898600 | 3805 | 3800 | 3805 | 3800 | 579 |
| 295 | 20230821 | 141700 | 4254698275 | 3805 | 3805 | 3805 | 3800 | 1406 |
| 296 | 20230821 | 141600 | 4249354025 | 3810 | 3805 | 3810 | 3800 | 1259 |
| 297 | 20230821 | 141500 | 4244565855 | 3805 | 3800 | 3805 | 3800 | 1147 |
| 298 | 20230821 | 141400 | 4240207090 | 3795 | 3795 | 3800 | 3790 | 1615 |
| 299 | 20230821 | 141300 | 4234079945 | 3790 | 3800 | 3800 | 3790 | 515 |
| 300 | 20230821 | 141200 | 4232124840 | 3795 | 3800 | 3800 | 3790 | 2906 |
| 301 | 20230821 | 141100 | 4221088835 | 3800 | 3795 | 3800 | 3795 | 250 |
| 302 | 20230821 | 141000 | 4220139225 | 3795 | 3790 | 3800 | 3790 | 3393 |
| 303 | 20230821 | 140900 | 4207268515 | 3790 | 3790 | 3790 | 3785 | 788 |
| 304 | 20230821 | 140800 | 4204285230 | 3785 | 3790 | 3790 | 3785 | 818 |
| 305 | 20230821 | 140700 | 4201187025 | 3795 | 3790 | 3795 | 3790 | 1704 |
| 306 | 20230821 | 140600 | 4194727960 | 3795 | 3790 | 3795 | 3790 | 670 |
| 307 | 20230821 | 140500 | 4192188500 | 3795 | 3795 | 3795 | 3790 | 1409 |
| 308 | 20230821 | 140400 | 4186844715 | 3795 | 3795 | 3795 | 3790 | 692 |
| 309 | 20230821 | 140300 | 4184220610 | 3790 | 3790 | 3795 | 3790 | 1675 |
| 310 | 20230821 | 140200 | 4177870735 | 3795 | 3795 | 3800 | 3790 | 1413 |
| 311 | 20230821 | 140100 | 4172512280 | 3800 | 3800 | 3800 | 3795 | 1050 |
| 312 | 20230821 | 140000 | 4168526425 | 3800 | 3795 | 3805 | 3790 | 2056 |
| 313 | 20230821 | 135900 | 4160722810 | 3795 | 3795 | 3795 | 3790 | 1878 |
| 314 | 20230821 | 135800 | 4153598565 | 3795 | 3800 | 3800 | 3795 | 2579 |
| 315 | 20230821 | 135700 | 4143809210 | 3800 | 3800 | 3805 | 3800 | 1951 |
| 316 | 20230821 | 135600 | 4136394395 | 3805 | 3805 | 3805 | 3800 | 948 |
| 317 | 20230821 | 135500 | 4132790470 | 3805 | 3810 | 3810 | 3805 | 1110 |
| 318 | 20230821 | 135400 | 4128566130 | 3810 | 3800 | 3810 | 3800 | 1185 |
| 319 | 20230821 | 135300 | 4124061515 | 3805 | 3800 | 3810 | 3800 | 697 |
| 320 | 20230821 | 135200 | 4121409930 | 3800 | 3805 | 3810 | 3800 | 1278 |
| 321 | 20230821 | 135100 | 4116550270 | 3800 | 3810 | 3815 | 3800 | 2606 |
| 322 | 20230821 | 135000 | 4106633395 | 3810 | 3810 | 3820 | 3805 | 2512 |
| 323 | 20230821 | 134900 | 4097063590 | 3810 | 3810 | 3820 | 3805 | 2155 |
| 324 | 20230821 | 134800 | 4088847020 | 3810 | 3795 | 3815 | 3795 | 3450 |
| 325 | 20230821 | 134700 | 4075724210 | 3800 | 3800 | 3800 | 3795 | 1166 |
| 326 | 20230821 | 134600 | 4071296780 | 3800 | 3805 | 3805 | 3795 | 776 |
| 327 | 20230821 | 134500 | 4068349665 | 3805 | 3805 | 3805 | 3800 | 1681 |
| 328 | 20230821 | 134400 | 4061960250 | 3805 | 3805 | 3805 | 3800 | 1603 |
| 329 | 20230821 | 134300 | 4055867310 | 3805 | 3805 | 3805 | 3800 | 1467 |
| 330 | 20230821 | 134200 | 4050289520 | 3805 | 3800 | 3805 | 3800 | 152 |
| 331 | 20230821 | 134100 | 4049711505 | 3800 | 3805 | 3805 | 3800 | 2222 |
| 332 | 20230821 | 134000 | 4041267510 | 3805 | 3815 | 3815 | 3800 | 2658 |
| 333 | 20230821 | 133900 | 4031157165 | 3815 | 3815 | 3815 | 3805 | 948 |
| 334 | 20230821 | 133800 | 4027546580 | 3815 | 3810 | 3815 | 3805 | 959 |
| 335 | 20230821 | 133700 | 4023893605 | 3810 | 3815 | 3815 | 3810 | 1565 |
| 336 | 20230821 | 133600 | 4017930165 | 3815 | 3825 | 3825 | 3810 | 1782 |
| 337 | 20230821 | 133500 | 4011126780 | 3820 | 3820 | 3825 | 3820 | 1204 |
| 338 | 20230821 | 133400 | 4006526125 | 3825 | 3820 | 3825 | 3820 | 425 |
| 339 | 20230821 | 133300 | 4004902085 | 3825 | 3825 | 3825 | 3820 | 2201 |
| 340 | 20230821 | 133200 | 3996488790 | 3825 | 3820 | 3825 | 3820 | 1579 |
| 341 | 20230821 | 133100 | 3990454720 | 3820 | 3815 | 3825 | 3815 | 801 |
| 342 | 20230821 | 133000 | 3987395930 | 3815 | 3820 | 3825 | 3815 | 1341 |
| 343 | 20230821 | 132900 | 3982276055 | 3820 | 3810 | 3820 | 3810 | 2552 |
| 344 | 20230821 | 132800 | 3972546040 | 3810 | 3815 | 3815 | 3810 | 1440 |
| 345 | 20230821 | 132700 | 3967057785 | 3815 | 3810 | 3815 | 3810 | 1030 |
| 346 | 20230821 | 132600 | 3963132585 | 3810 | 3810 | 3815 | 3805 | 5152 |
| 347 | 20230821 | 132500 | 3943507890 | 3810 | 3810 | 3810 | 3800 | 2302 |
| 348 | 20230821 | 132400 | 3934752055 | 3810 | 3800 | 3810 | 3800 | 1158 |
| 349 | 20230821 | 132300 | 3930348175 | 3805 | 3800 | 3805 | 3800 | 2169 |
| 350 | 20230821 | 132200 | 3922104205 | 3800 | 3805 | 3805 | 3795 | 1280 |
| 351 | 20230821 | 132100 | 3917246300 | 3805 | 3800 | 3805 | 3800 | 2537 |
| 352 | 20230821 | 132000 | 3907604910 | 3805 | 3805 | 3805 | 3795 | 669 |
| 353 | 20230821 | 131900 | 3905063125 | 3795 | 3795 | 3810 | 3795 | 2268 |
| 354 | 20230821 | 131800 | 3896441825 | 3805 | 3800 | 3805 | 3795 | 1024 |
| 355 | 20230821 | 131700 | 3892553100 | 3805 | 3805 | 3805 | 3800 | 1962 |
| 356 | 20230821 | 131600 | 3885096830 | 3805 | 3810 | 3810 | 3805 | 390 |
| 357 | 20230821 | 131500 | 3883612110 | 3810 | 3805 | 3810 | 3800 | 2464 |
| 358 | 20230821 | 131400 | 3874240290 | 3805 | 3810 | 3810 | 3795 | 2835 |
| 359 | 20230821 | 131300 | 3863469790 | 3810 | 3800 | 3815 | 3800 | 2382 |
| 360 | 20230821 | 131200 | 3854402350 | 3810 | 3810 | 3810 | 3800 | 1833 |
| 361 | 20230821 | 131100 | 3847429625 | 3795 | 3805 | 3810 | 3795 | 6462 |
| 362 | 20230821 | 131000 | 3822862485 | 3805 | 3810 | 3810 | 3800 | 1265 |
| 363 | 20230821 | 130900 | 3818051485 | 3800 | 3800 | 3805 | 3800 | 1963 |
| 364 | 20230821 | 130800 | 3810585200 | 3800 | 3810 | 3810 | 3800 | 1687 |
| 365 | 20230821 | 130700 | 3804172080 | 3805 | 3810 | 3815 | 3805 | 1774 |
| 366 | 20230821 | 130600 | 3797419015 | 3810 | 3815 | 3815 | 3810 | 1174 |
| 367 | 20230821 | 130500 | 3792945950 | 3810 | 3815 | 3820 | 3810 | 1783 |
| 368 | 20230821 | 130400 | 3786141070 | 3815 | 3810 | 3820 | 3810 | 2538 |
| 369 | 20230821 | 130300 | 3776465280 | 3800 | 3810 | 3810 | 3800 | 994 |
| 370 | 20230821 | 130200 | 3772686420 | 3810 | 3810 | 3810 | 3800 | 1316 |
| 371 | 20230821 | 130100 | 3767678020 | 3810 | 3810 | 3815 | 3805 | 1072 |
| 372 | 20230821 | 130000 | 3763595985 | 3805 | 3815 | 3815 | 3800 | 2086 |
| 373 | 20230821 | 125900 | 3755654185 | 3820 | 3810 | 3820 | 3800 | 8221 |
| 374 | 20230821 | 125800 | 3724373760 | 3800 | 3810 | 3810 | 3800 | 363 |
| 375 | 20230821 | 125700 | 3722993080 | 3805 | 3810 | 3810 | 3805 | 1840 |
| 376 | 20230821 | 125600 | 3715991310 | 3805 | 3810 | 3810 | 3805 | 2566 |
| 377 | 20230821 | 125500 | 3706217935 | 3815 | 3815 | 3815 | 3815 | 1929 |
| 378 | 20230821 | 125400 | 3698858800 | 3815 | 3815 | 3815 | 3815 | 944 |
| 379 | 20230821 | 125300 | 3695257440 | 3815 | 3815 | 3820 | 3815 | 2677 |
| 380 | 20230821 | 125200 | 3685042140 | 3810 | 3810 | 3815 | 3810 | 1425 |
| 381 | 20230821 | 125100 | 3679612195 | 3810 | 3815 | 3820 | 3810 | 1333 |
| 382 | 20230821 | 125000 | 3674527125 | 3815 | 3815 | 3815 | 3815 | 341 |
| 383 | 20230821 | 124900 | 3673226210 | 3820 | 3820 | 3820 | 3815 | 1118 |
| 384 | 20230821 | 124800 | 3668960855 | 3815 | 3815 | 3815 | 3815 | 5386 |
| 385 | 20230821 | 124700 | 3648413265 | 3815 | 3820 | 3820 | 3815 | 430 |
| 386 | 20230821 | 124600 | 3646771790 | 3820 | 3820 | 3820 | 3820 | 951 |
| 387 | 20230821 | 124500 | 3643138970 | 3815 | 3820 | 3820 | 3815 | 1468 |
| 388 | 20230821 | 124400 | 3637537360 | 3815 | 3815 | 3815 | 3815 | 1101 |
| 389 | 20230821 | 124300 | 3633337045 | 3820 | 3815 | 3820 | 3810 | 1863 |
| 390 | 20230821 | 124200 | 3626226705 | 3810 | 3815 | 3815 | 3810 | 1413 |
| 391 | 20230821 | 124100 | 3620837235 | 3815 | 3820 | 3820 | 3815 | 1367 |
| 392 | 20230821 | 124000 | 3615622070 | 3815 | 3810 | 3815 | 3805 | 1500 |
| 393 | 20230821 | 123900 | 3609906220 | 3815 | 3810 | 3820 | 3810 | 655 |
| 394 | 20230821 | 123800 | 3607409745 | 3810 | 3815 | 3815 | 3810 | 999 |
| 395 | 20230821 | 123700 | 3603602255 | 3815 | 3815 | 3815 | 3805 | 1017 |
| 396 | 20230821 | 123600 | 3599732250 | 3810 | 3805 | 3810 | 3805 | 501 |
| 397 | 20230821 | 123500 | 3597824820 | 3805 | 3815 | 3820 | 3805 | 1120 |
| 398 | 20230821 | 123400 | 3593560330 | 3810 | 3815 | 3815 | 3810 | 2402 |
| 399 | 20230821 | 123300 | 3584408210 | 3815 | 3800 | 3815 | 3795 | 2891 |
| 400 | 20230821 | 123200 | 3573417600 | 3800 | 3800 | 3800 | 3800 | 225 |
| 401 | 20230821 | 123100 | 3572562600 | 3800 | 3810 | 3810 | 3800 | 367 |
| 402 | 20230821 | 123000 | 3571166045 | 3805 | 3815 | 3820 | 3805 | 1207 |
| 403 | 20230821 | 122900 | 3566568240 | 3815 | 3800 | 3820 | 3800 | 5791 |
| 404 | 20230821 | 122800 | 3544530625 | 3805 | 3795 | 3805 | 3795 | 1155 |
| 405 | 20230821 | 122700 | 3540141190 | 3795 | 3805 | 3805 | 3795 | 1304 |
| 406 | 20230821 | 122600 | 3535186515 | 3800 | 3800 | 3800 | 3800 | 1759 |
| 407 | 20230821 | 122500 | 3528502315 | 3805 | 3800 | 3805 | 3800 | 565 |
| 408 | 20230821 | 122400 | 3526354760 | 3805 | 3805 | 3805 | 3795 | 1664 |
| 409 | 20230821 | 122300 | 3520027880 | 3800 | 3800 | 3805 | 3795 | 1439 |
| 410 | 20230821 | 122200 | 3514562180 | 3800 | 3805 | 3805 | 3800 | 707 |
| 411 | 20230821 | 122100 | 3511875405 | 3805 | 3805 | 3810 | 3805 | 1192 |
| 412 | 20230821 | 122000 | 3507339820 | 3805 | 3805 | 3805 | 3805 | 604 |
| 413 | 20230821 | 121900 | 3505041600 | 3805 | 3815 | 3815 | 3805 | 375 |
| 414 | 20230821 | 121800 | 3503614300 | 3815 | 3800 | 3815 | 3795 | 4653 |
| 415 | 20230821 | 121700 | 3485916065 | 3795 | 3800 | 3805 | 3795 | 927 |
| 416 | 20230821 | 121600 | 3482397550 | 3805 | 3800 | 3805 | 3800 | 1445 |
| 417 | 20230821 | 121500 | 3476903815 | 3805 | 3795 | 3805 | 3795 | 1220 |
| 418 | 20230821 | 121400 | 3472272795 | 3800 | 3800 | 3800 | 3795 | 431 |
| 419 | 20230821 | 121300 | 3470635340 | 3800 | 3800 | 3805 | 3800 | 1770 |
| 420 | 20230821 | 121200 | 3463908440 | 3800 | 3810 | 3810 | 3800 | 509 |
| 421 | 20230821 | 121100 | 3461973145 | 3810 | 3805 | 3810 | 3800 | 1708 |
| 422 | 20230821 | 121000 | 3455475940 | 3805 | 3795 | 3805 | 3795 | 1607 |
| 423 | 20230821 | 120900 | 3449369555 | 3800 | 3795 | 3805 | 3795 | 1525 |
| 424 | 20230821 | 120800 | 3443578660 | 3795 | 3800 | 3800 | 3795 | 334 |
| 425 | 20230821 | 120700 | 3442311030 | 3800 | 3790 | 3805 | 3790 | 3160 |
| 426 | 20230821 | 120600 | 3430304265 | 3790 | 3790 | 3795 | 3790 | 1330 |
| 427 | 20230821 | 120500 | 3425261850 | 3790 | 3795 | 3800 | 3790 | 1124 |
| 428 | 20230821 | 120400 | 3421001795 | 3790 | 3810 | 3815 | 3790 | 1869 |
| 429 | 20230821 | 120300 | 3413903315 | 3800 | 3785 | 3800 | 3785 | 3781 |
| 430 | 20230821 | 120200 | 3399563900 | 3790 | 3785 | 3790 | 3785 | 633 |
| 431 | 20230821 | 120100 | 3397167845 | 3785 | 3785 | 3790 | 3785 | 1820 |
| 432 | 20230821 | 120000 | 3390278100 | 3785 | 3790 | 3790 | 3785 | 722 |
| 433 | 20230821 | 115900 | 3387544400 | 3795 | 3795 | 3795 | 3780 | 2936 |
| 434 | 20230821 | 115800 | 3376430665 | 3795 | 3785 | 3795 | 3780 | 11365 |
| 435 | 20230821 | 115700 | 3333421235 | 3785 | 3790 | 3795 | 3785 | 2170 |
| 436 | 20230821 | 115600 | 3325204145 | 3790 | 3790 | 3790 | 3790 | 414 |
| 437 | 20230821 | 115500 | 3323635085 | 3790 | 3795 | 3800 | 3790 | 1629 |
| 438 | 20230821 | 115400 | 3317457470 | 3795 | 3815 | 3815 | 3795 | 667 |
| 439 | 20230821 | 115300 | 3314923370 | 3795 | 3795 | 3810 | 3795 | 3991 |
| 440 | 20230821 | 115200 | 3299772245 | 3785 | 3785 | 3795 | 3785 | 904 |
| 441 | 20230821 | 115100 | 3296349645 | 3780 | 3770 | 3780 | 3770 | 1924 |
| 442 | 20230821 | 115000 | 3289085625 | 3770 | 3780 | 3780 | 3770 | 867 |
| 443 | 20230821 | 114900 | 3285816915 | 3775 | 3775 | 3775 | 3770 | 2262 |
| 444 | 20230821 | 114800 | 3277281905 | 3780 | 3785 | 3795 | 3780 | 1769 |
| 445 | 20230821 | 114700 | 3270584100 | 3785 | 3780 | 3785 | 3780 | 1423 |
| 446 | 20230821 | 114600 | 3265204230 | 3780 | 3770 | 3785 | 3765 | 3739 |
| 447 | 20230821 | 114500 | 3251094440 | 3765 | 3765 | 3770 | 3765 | 891 |
| 448 | 20230821 | 114400 | 3247739810 | 3770 | 3770 | 3775 | 3750 | 11209 |
| 449 | 20230821 | 114300 | 3205646590 | 3765 | 3760 | 3770 | 3760 | 1245 |
| 450 | 20230821 | 114200 | 3200958160 | 3770 | 3795 | 3810 | 3755 | 29950 |
| 451 | 20230821 | 114100 | 3087847780 | 3790 | 3790 | 3795 | 3785 | 1662 |
| 452 | 20230821 | 114000 | 3081547275 | 3785 | 3810 | 3815 | 3770 | 7183 |
| 453 | 20230821 | 113900 | 3054333030 | 3795 | 3760 | 3810 | 3760 | 9256 |
| 454 | 20230821 | 113800 | 3019382845 | 3770 | 3780 | 3780 | 3760 | 4565 |
| 455 | 20230821 | 113700 | 3002174850 | 3775 | 3775 | 3785 | 3775 | 4705 |
| 456 | 20230821 | 113600 | 2984404805 | 3780 | 3785 | 3785 | 3775 | 1745 |
| 457 | 20230821 | 113500 | 2977807200 | 3785 | 3765 | 3815 | 3765 | 7825 |
| 458 | 20230821 | 113400 | 2948217970 | 3775 | 3755 | 3785 | 3755 | 2781 |
| 459 | 20230821 | 113300 | 2937731370 | 3775 | 3765 | 3820 | 3755 | 11334 |
| 460 | 20230821 | 113200 | 2895046460 | 3760 | 3775 | 3790 | 3760 | 10595 |
| 461 | 20230821 | 113100 | 2855124605 | 3780 | 3800 | 3800 | 3775 | 11313 |
| 462 | 20230821 | 113000 | 2812270970 | 3800 | 3795 | 3800 | 3790 | 2586 |
| 463 | 20230821 | 112900 | 2802450895 | 3795 | 3790 | 3805 | 3780 | 9148 |
| 464 | 20230821 | 112800 | 2767758480 | 3800 | 3800 | 3820 | 3790 | 9493 |
| 465 | 20230821 | 112700 | 2731702410 | 3790 | 3785 | 3830 | 3785 | 26069 |
| 466 | 20230821 | 112600 | 2632645300 | 3780 | 3785 | 3785 | 3780 | 607 |
| 467 | 20230821 | 112500 | 2630349280 | 3780 | 3780 | 3785 | 3780 | 946 |
| 468 | 20230821 | 112400 | 2626771610 | 3780 | 3785 | 3790 | 3780 | 4312 |
| 469 | 20230821 | 112300 | 2610467485 | 3785 | 3780 | 3785 | 3780 | 674 |
| 470 | 20230821 | 112200 | 2607919720 | 3780 | 3775 | 3790 | 3775 | 2862 |
| 471 | 20230821 | 112100 | 2597103245 | 3790 | 3775 | 3790 | 3775 | 2171 |
| 472 | 20230821 | 112000 | 2588901520 | 3780 | 3755 | 3780 | 3755 | 3644 |
| 473 | 20230821 | 111900 | 2575191310 | 3765 | 3770 | 3780 | 3750 | 28936 |
| 474 | 20230821 | 111800 | 2466234465 | 3770 | 3780 | 3785 | 3765 | 2904 |
| 475 | 20230821 | 111700 | 2455283140 | 3785 | 3780 | 3790 | 3775 | 6775 |
| 476 | 20230821 | 111600 | 2429646695 | 3780 | 3785 | 3785 | 3780 | 1235 |
| 477 | 20230821 | 111500 | 2424976800 | 3790 | 3790 | 3795 | 3790 | 1735 |
| 478 | 20230821 | 111400 | 2418401105 | 3790 | 3805 | 3810 | 3790 | 13440 |
| 479 | 20230821 | 111300 | 2367368400 | 3805 | 3795 | 3805 | 3790 | 3388 |
| 480 | 20230821 | 111200 | 2354507740 | 3795 | 3790 | 3795 | 3785 | 3641 |
| 481 | 20230821 | 111100 | 2340706630 | 3790 | 3780 | 3795 | 3765 | 2807 |
| 482 | 20230821 | 111000 | 2330102325 | 3780 | 3800 | 3800 | 3750 | 35704 |
| 483 | 20230821 | 110900 | 2195397765 | 3795 | 3800 | 3800 | 3790 | 6275 |
| 484 | 20230821 | 110800 | 2171564405 | 3800 | 3810 | 3815 | 3800 | 17381 |
| 485 | 20230821 | 110700 | 2105375465 | 3815 | 3815 | 3820 | 3810 | 6643 |
| 486 | 20230821 | 110600 | 2080034930 | 3820 | 3825 | 3830 | 3820 | 8361 |
| 487 | 20230821 | 110500 | 2048063700 | 3825 | 3820 | 3830 | 3820 | 3066 |
| 488 | 20230821 | 110400 | 2036334545 | 3830 | 3820 | 3830 | 3815 | 1145 |
| 489 | 20230821 | 110300 | 2031959940 | 3820 | 3815 | 3820 | 3810 | 5007 |
| 490 | 20230821 | 110200 | 2012848230 | 3815 | 3820 | 3820 | 3810 | 1547 |
| 491 | 20230821 | 110100 | 2006945865 | 3815 | 3820 | 3820 | 3815 | 682 |
| 492 | 20230821 | 110000 | 2004344000 | 3810 | 3820 | 3820 | 3810 | 4147 |
| 493 | 20230821 | 105900 | 1988524860 | 3820 | 3835 | 3835 | 3815 | 9337 |
| 494 | 20230821 | 105800 | 1952850335 | 3835 | 3835 | 3835 | 3825 | 3651 |
| 495 | 20230821 | 105700 | 1938883070 | 3825 | 3840 | 3840 | 3825 | 17887 |
| 496 | 20230821 | 105600 | 1870434075 | 3835 | 3840 | 3850 | 3830 | 9158 |
| 497 | 20230821 | 105500 | 1835312195 | 3840 | 3840 | 3850 | 3840 | 1499 |
| 498 | 20230821 | 105400 | 1829555365 | 3840 | 3840 | 3845 | 3835 | 1288 |
| 499 | 20230821 | 105300 | 1824610945 | 3845 | 3845 | 3850 | 3840 | 325 |
| 500 | 20230821 | 105200 | 1823362330 | 3845 | 3850 | 3850 | 3845 | 2626 |
| 501 | 20230821 | 105100 | 1813260785 | 3840 | 3845 | 3855 | 3840 | 877 |
| 502 | 20230821 | 105000 | 1809892830 | 3845 | 3855 | 3855 | 3845 | 674 |
| 503 | 20230821 | 104900 | 1807300210 | 3845 | 3850 | 3850 | 3845 | 1873 |
| 504 | 20230821 | 104800 | 1800095760 | 3850 | 3845 | 3850 | 3845 | 845 |
| 505 | 20230821 | 104700 | 1796846655 | 3850 | 3845 | 3850 | 3845 | 1665 |
| 506 | 20230821 | 104600 | 1790440555 | 3845 | 3850 | 3850 | 3845 | 1029 |
| 507 | 20230821 | 104500 | 1786482015 | 3850 | 3850 | 3850 | 3840 | 1520 |
| 508 | 20230821 | 104400 | 1780639360 | 3840 | 3845 | 3850 | 3840 | 1882 |
| 509 | 20230821 | 104300 | 1773406730 | 3845 | 3840 | 3845 | 3835 | 953 |
| 510 | 20230821 | 104200 | 1769747760 | 3835 | 3835 | 3845 | 3835 | 719 |
| 511 | 20230821 | 104100 | 1766987810 | 3835 | 3840 | 3840 | 3835 | 1880 |
| 512 | 20230821 | 104000 | 1759777280 | 3835 | 3845 | 3845 | 3835 | 1383 |
| 513 | 20230821 | 103900 | 1754468735 | 3845 | 3845 | 3850 | 3840 | 771 |
| 514 | 20230821 | 103800 | 1751503945 | 3835 | 3855 | 3855 | 3835 | 2037 |
| 515 | 20230821 | 103700 | 1743683855 | 3850 | 3840 | 3855 | 3840 | 1820 |
| 516 | 20230821 | 103600 | 1736690620 | 3840 | 3840 | 3840 | 3835 | 1976 |
| 517 | 20230821 | 103500 | 1729110140 | 3835 | 3835 | 3840 | 3835 | 884 |
| 518 | 20230821 | 103400 | 1725717765 | 3840 | 3840 | 3840 | 3835 | 1787 |
| 519 | 20230821 | 103300 | 1718860995 | 3835 | 3845 | 3845 | 3835 | 7434 |
| 520 | 20230821 | 103200 | 1690320240 | 3845 | 3845 | 3845 | 3840 | 1060 |
| 521 | 20230821 | 103100 | 1686245740 | 3850 | 3855 | 3855 | 3845 | 1828 |
| 522 | 20230821 | 103000 | 1679210900 | 3855 | 3850 | 3860 | 3850 | 2894 |
| 523 | 20230821 | 102900 | 1668063715 | 3855 | 3860 | 3860 | 3855 | 3525 |
| 524 | 20230821 | 102800 | 1654462020 | 3865 | 3865 | 3870 | 3860 | 528 |
| 525 | 20230821 | 102700 | 1652421640 | 3860 | 3860 | 3870 | 3860 | 2587 |
| 526 | 20230821 | 102600 | 1642432285 | 3865 | 3870 | 3870 | 3860 | 1633 |
| 527 | 20230821 | 102500 | 1636123725 | 3870 | 3875 | 3875 | 3865 | 1238 |
| 528 | 20230821 | 102400 | 1631334300 | 3880 | 3870 | 3880 | 3865 | 2416 |
| 529 | 20230821 | 102300 | 1621970885 | 3870 | 3875 | 3880 | 3870 | 1664 |
| 530 | 20230821 | 102200 | 1615525510 | 3875 | 3885 | 3890 | 3875 | 2104 |
| 531 | 20230821 | 102100 | 1607364655 | 3890 | 3895 | 3900 | 3885 | 4455 |
| 532 | 20230821 | 102000 | 1590030450 | 3900 | 3895 | 3900 | 3895 | 3348 |
| 533 | 20230821 | 101900 | 1576983560 | 3895 | 3890 | 3900 | 3890 | 1722 |
| 534 | 20230821 | 101800 | 1570281070 | 3890 | 3885 | 3900 | 3885 | 7341 |
| 535 | 20230821 | 101700 | 1541718470 | 3885 | 3885 | 3895 | 3885 | 2360 |
| 536 | 20230821 | 101600 | 1532543680 | 3880 | 3880 | 3900 | 3880 | 4995 |
| 537 | 20230821 | 101500 | 1513099760 | 3870 | 3880 | 3885 | 3870 | 5306 |
| 538 | 20230821 | 101400 | 1492508955 | 3875 | 3880 | 3880 | 3875 | 2487 |
| 539 | 20230821 | 101300 | 1482868365 | 3880 | 3885 | 3890 | 3880 | 2831 |
| 540 | 20230821 | 101200 | 1471867260 | 3885 | 3885 | 3890 | 3885 | 2261 |
| 541 | 20230821 | 101100 | 1463076445 | 3880 | 3880 | 3890 | 3880 | 5108 |
| 542 | 20230821 | 101000 | 1443232380 | 3875 | 3865 | 3875 | 3860 | 2624 |
| 543 | 20230821 | 100900 | 1433084270 | 3865 | 3865 | 3870 | 3865 | 566 |
| 544 | 20230821 | 100800 | 1430896010 | 3865 | 3865 | 3865 | 3855 | 1315 |
| 545 | 20230821 | 100700 | 1425823055 | 3865 | 3865 | 3865 | 3855 | 3480 |
| 546 | 20230821 | 100600 | 1412386395 | 3875 | 3850 | 3875 | 3850 | 1673 |
| 547 | 20230821 | 100500 | 1405926360 | 3855 | 3865 | 3865 | 3855 | 2486 |
| 548 | 20230821 | 100400 | 1396330725 | 3865 | 3875 | 3875 | 3865 | 4411 |
| 549 | 20230821 | 100300 | 1379257090 | 3875 | 3870 | 3875 | 3865 | 1669 |
| 550 | 20230821 | 100200 | 1372801975 | 3875 | 3875 | 3875 | 3865 | 634 |
| 551 | 20230821 | 100100 | 1370348530 | 3875 | 3865 | 3875 | 3860 | 2895 |
| 552 | 20230821 | 100000 | 1359152700 | 3860 | 3860 | 3870 | 3860 | 946 |
| 553 | 20230821 | 095900 | 1355495815 | 3860 | 3865 | 3865 | 3855 | 1711 |
| 554 | 20230821 | 095800 | 1348892300 | 3865 | 3850 | 3865 | 3845 | 4763 |
| 555 | 20230821 | 095700 | 1330535745 | 3850 | 3850 | 3850 | 3845 | 2422 |
| 556 | 20230821 | 095600 | 1321221925 | 3850 | 3850 | 3850 | 3845 | 2648 |
| 557 | 20230821 | 095500 | 1311031625 | 3850 | 3855 | 3855 | 3850 | 910 |
| 558 | 20230821 | 095400 | 1307528005 | 3855 | 3850 | 3865 | 3850 | 5776 |
| 559 | 20230821 | 095300 | 1285251350 | 3850 | 3855 | 3860 | 3850 | 3715 |
| 560 | 20230821 | 095200 | 1270936660 | 3855 | 3860 | 3860 | 3850 | 1204 |
| 561 | 20230821 | 095100 | 1266294795 | 3860 | 3855 | 3860 | 3855 | 1063 |
| 562 | 20230821 | 095000 | 1262192965 | 3860 | 3865 | 3870 | 3855 | 2666 |
| 563 | 20230821 | 094900 | 1251900745 | 3865 | 3865 | 3865 | 3860 | 2738 |
| 564 | 20230821 | 094800 | 1241323950 | 3865 | 3870 | 3870 | 3860 | 3012 |
| 565 | 20230821 | 094700 | 1229677590 | 3875 | 3875 | 3875 | 3865 | 2987 |
| 566 | 20230821 | 094600 | 1218117185 | 3875 | 3880 | 3880 | 3875 | 1458 |
| 567 | 20230821 | 094500 | 1212465840 | 3885 | 3885 | 3895 | 3870 | 1988 |
| 568 | 20230821 | 094400 | 1204759100 | 3880 | 3895 | 3895 | 3880 | 737 |
| 569 | 20230821 | 094300 | 1201899070 | 3875 | 3895 | 3905 | 3875 | 3623 |
| 570 | 20230821 | 094200 | 1187817865 | 3900 | 3875 | 3900 | 3875 | 7282 |
| 571 | 20230821 | 094100 | 1159468395 | 3880 | 3885 | 3890 | 3875 | 8689 |
| 572 | 20230821 | 094000 | 1125698740 | 3885 | 3875 | 3890 | 3875 | 5916 |
| 573 | 20230821 | 093900 | 1102730355 | 3875 | 3870 | 3875 | 3865 | 2618 |
| 574 | 20230821 | 093800 | 1092597720 | 3855 | 3860 | 3875 | 3855 | 5470 |
| 575 | 20230821 | 093700 | 1071468425 | 3860 | 3855 | 3865 | 3850 | 5298 |
| 576 | 20230821 | 093600 | 1051012420 | 3860 | 3850 | 3860 | 3850 | 703 |
| 577 | 20230821 | 093500 | 1048301805 | 3850 | 3855 | 3855 | 3830 | 6929 |
| 578 | 20230821 | 093400 | 1021681315 | 3855 | 3840 | 3855 | 3840 | 2805 |
| 579 | 20230821 | 093300 | 1010885550 | 3845 | 3835 | 3845 | 3825 | 630 |
| 580 | 20230821 | 093200 | 1008467525 | 3835 | 3835 | 3840 | 3830 | 5319 |
| 581 | 20230821 | 093100 | 988070615 | 3835 | 3825 | 3835 | 3820 | 1052 |
| 582 | 20230821 | 093000 | 984048755 | 3820 | 3835 | 3835 | 3820 | 4411 |
| 583 | 20230821 | 092900 | 967169745 | 3835 | 3825 | 3840 | 3825 | 3921 |
| 584 | 20230821 | 092800 | 952136120 | 3825 | 3835 | 3835 | 3825 | 1596 |
| 585 | 20230821 | 092700 | 946028825 | 3835 | 3830 | 3835 | 3810 | 1228 |
| 586 | 20230821 | 092600 | 941329955 | 3810 | 3805 | 3835 | 3805 | 3092 |
| 587 | 20230821 | 092500 | 929536695 | 3805 | 3825 | 3825 | 3805 | 1105 |
| 588 | 20230821 | 092400 | 925321350 | 3825 | 3820 | 3825 | 3815 | 1595 |
| 589 | 20230821 | 092300 | 919228800 | 3825 | 3825 | 3835 | 3820 | 1093 |
| 590 | 20230821 | 092200 | 915052025 | 3835 | 3835 | 3840 | 3825 | 4975 |
| 591 | 20230821 | 092100 | 895975175 | 3830 | 3815 | 3840 | 3815 | 2263 |
| 592 | 20230821 | 092000 | 887296375 | 3780 | 3840 | 3845 | 3780 | 10996 |
| 593 | 20230821 | 091900 | 845394185 | 3840 | 3840 | 3840 | 3835 | 289 |
| 594 | 20230821 | 091800 | 844284765 | 3835 | 3830 | 3840 | 3830 | 1127 |
| 595 | 20230821 | 091700 | 839963655 | 3825 | 3815 | 3830 | 3815 | 1385 |
| 596 | 20230821 | 091600 | 834673795 | 3815 | 3825 | 3830 | 3810 | 1729 |
| 597 | 20230821 | 091500 | 828077215 | 3820 | 3825 | 3830 | 3810 | 10848 |
| 598 | 20230821 | 091400 | 786697655 | 3825 | 3850 | 3855 | 3825 | 10180 |
| 599 | 20230821 | 091300 | 747628875 | 3850 | 3835 | 3850 | 3825 | 6004 |
| 600 | 20230821 | 091200 | 724598890 | 3835 | 3795 | 3835 | 3795 | 11094 |
| 601 | 20230821 | 091100 | 682363820 | 3795 | 3750 | 3800 | 3745 | 81503 |
| 602 | 20230821 | 091000 | 376363470 | 3745 | 3780 | 3780 | 3745 | 5693 |
| 603 | 20230821 | 090900 | 355016865 | 3755 | 3755 | 3785 | 3750 | 10952 |
| 604 | 20230821 | 090800 | 313836620 | 3760 | 3775 | 3785 | 3755 | 6767 |
| 605 | 20230821 | 090700 | 288339680 | 3780 | 3780 | 3785 | 3705 | 10112 |
| 606 | 20230821 | 090600 | 250468565 | 3780 | 3775 | 3800 | 3750 | 3352 |
| 607 | 20230821 | 090500 | 237835830 | 3785 | 3780 | 3785 | 3770 | 1420 |
| 608 | 20230821 | 090400 | 232467525 | 3780 | 3800 | 3800 | 3765 | 5251 |
| 609 | 20230821 | 090300 | 212610990 | 3800 | 3795 | 3800 | 3750 | 11978 |
| 610 | 20230821 | 090200 | 167256230 | 3795 | 3740 | 3800 | 3740 | 13210 |
| 611 | 20230821 | 090100 | 117280065 | 3740 | 3790 | 3790 | 3730 | 14142 |
| 612 | 20230821 | 090000 | 64350530 | 3760 | 3800 | 3800 | 3695 | 17255 |