31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 3 | 20230821 | 190100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20230821 | 190000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20230821 | 185900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20230821 | 185800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20230821 | 185700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20230821 | 185600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20230821 | 185500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20230821 | 185400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20230821 | 185300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20230821 | 185200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20230821 | 185100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20230821 | 185000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20230821 | 184900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20230821 | 184800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20230821 | 184700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20230821 | 184600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20230821 | 184500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20230821 | 184400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20230821 | 184300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20230821 | 184200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20230821 | 184100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20230821 | 184000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20230821 | 183900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20230821 | 183800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20230821 | 183700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20230821 | 183600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20230821 | 183500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20230821 | 183400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20230821 | 183300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20230821 | 183200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 33 | 20230821 | 183100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20230821 | 183000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20230821 | 182900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20230821 | 182800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20230821 | 182700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20230821 | 182600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20230821 | 182500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20230821 | 182400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20230821 | 182300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20230821 | 182200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20230821 | 182100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20230821 | 182000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20230821 | 181900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20230821 | 181800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20230821 | 181700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20230821 | 181600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20230821 | 181500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20230821 | 181400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20230821 | 181300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20230821 | 181200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20230821 | 181100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20230821 | 181000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20230821 | 180900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20230821 | 180800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20230821 | 180700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20230821 | 180600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20230821 | 180500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20230821 | 180400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20230821 | 180300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20230821 | 180200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 63 | 20230821 | 180100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20230821 | 180000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20230821 | 175900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20230821 | 175800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20230821 | 175700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20230821 | 175600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20230821 | 175500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20230821 | 175400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20230821 | 175300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20230821 | 175200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20230821 | 175100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20230821 | 175000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20230821 | 174900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20230821 | 174800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20230821 | 174700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20230821 | 174600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20230821 | 174500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20230821 | 174400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20230821 | 174300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20230821 | 174200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20230821 | 174100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20230821 | 174000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20230821 | 173900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20230821 | 173800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20230821 | 173700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20230821 | 173600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20230821 | 173500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20230821 | 173400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20230821 | 173300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20230821 | 173200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 93 | 20230821 | 173100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20230821 | 173000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20230821 | 172900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20230821 | 172800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20230821 | 172700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20230821 | 172600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20230821 | 172500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20230821 | 172400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20230821 | 172300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20230821 | 172200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20230821 | 172100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20230821 | 172000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20230821 | 171900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20230821 | 171800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20230821 | 171700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20230821 | 171600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20230821 | 171500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20230821 | 171400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20230821 | 171300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20230821 | 171200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20230821 | 171100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20230821 | 171000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20230821 | 170900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20230821 | 170800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20230821 | 170700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20230821 | 170600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20230821 | 170500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20230821 | 170400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20230821 | 170300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20230821 | 170200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 123 | 20230821 | 170100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20230821 | 170000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20230821 | 165900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20230821 | 165800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20230821 | 165700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20230821 | 165600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20230821 | 165500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20230821 | 165400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20230821 | 165300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20230821 | 165200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20230821 | 165100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20230821 | 165000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20230821 | 164900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20230821 | 164800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20230821 | 164700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20230821 | 164600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20230821 | 164500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20230821 | 164400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20230821 | 164300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20230821 | 164200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20230821 | 164100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20230821 | 164000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20230821 | 163900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20230821 | 163800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20230821 | 163700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20230821 | 163600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20230821 | 163500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20230821 | 163400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20230821 | 163300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20230821 | 163200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 153 | 20230821 | 163100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20230821 | 163000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20230821 | 162900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20230821 | 162800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20230821 | 162700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20230821 | 162600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20230821 | 162500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20230821 | 162400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20230821 | 162300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20230821 | 162200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20230821 | 162100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20230821 | 162000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20230821 | 161900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20230821 | 161800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20230821 | 161700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20230821 | 161600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20230821 | 161500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20230821 | 161400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20230821 | 161300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20230821 | 161200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20230821 | 161100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20230821 | 161000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20230821 | 160900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20230821 | 160800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20230821 | 160700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20230821 | 160600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20230821 | 160500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20230821 | 160400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20230821 | 160300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20230821 | 160200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 183 | 20230821 | 160100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20230821 | 160000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20230821 | 155900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20230821 | 155800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20230821 | 155700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20230821 | 155600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20230821 | 155500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20230821 | 155400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20230821 | 155300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20230821 | 155200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20230821 | 155100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20230821 | 155000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20230821 | 154900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20230821 | 154800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20230821 | 154700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20230821 | 154600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20230821 | 154500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20230821 | 154400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20230821 | 154300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20230821 | 154200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20230821 | 154100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20230821 | 154000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20230821 | 153900 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20230821 | 153800 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20230821 | 153700 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20230821 | 153600 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20230821 | 153500 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20230821 | 153400 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20230821 | 153300 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20230821 | 153200 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 213 | 20230821 | 153100 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 214 | 20230821 | 153000 | 13604983060 | 4760 | 4760 | 4760 | 4760 | 56676 |
| 215 | 20230821 | 152900 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 216 | 20230821 | 152800 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 217 | 20230821 | 152700 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 218 | 20230821 | 152600 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 219 | 20230821 | 152500 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 220 | 20230821 | 152400 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 221 | 20230821 | 152300 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 222 | 20230821 | 152200 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 223 | 20230821 | 152100 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 224 | 20230821 | 152000 | 13335205300 | 4755 | 4755 | 4755 | 4755 | 0 |
| 225 | 20230821 | 151900 | 13335205300 | 4755 | 4765 | 4775 | 4755 | 10728 |
| 226 | 20230821 | 151800 | 13284103630 | 4770 | 4755 | 4775 | 4755 | 1388 |
| 227 | 20230821 | 151700 | 13277490175 | 4755 | 4770 | 4775 | 4755 | 17609 |
| 228 | 20230821 | 151600 | 13193616505 | 4780 | 4770 | 4780 | 4770 | 2996 |
| 229 | 20230821 | 151500 | 13179306235 | 4775 | 4780 | 4780 | 4770 | 2065 |
| 230 | 20230821 | 151400 | 13169450305 | 4775 | 4775 | 4785 | 4775 | 6456 |
| 231 | 20230821 | 151300 | 13138593465 | 4775 | 4780 | 4780 | 4770 | 2302 |
| 232 | 20230821 | 151200 | 13127599345 | 4780 | 4780 | 4790 | 4780 | 1132 |
| 233 | 20230821 | 151100 | 13122186160 | 4780 | 4795 | 4795 | 4780 | 9442 |
| 234 | 20230821 | 151000 | 13076943615 | 4795 | 4795 | 4800 | 4790 | 5142 |
| 235 | 20230821 | 150900 | 13052283560 | 4790 | 4780 | 4800 | 4775 | 6081 |
| 236 | 20230821 | 150800 | 13023174270 | 4780 | 4770 | 4780 | 4770 | 4560 |
| 237 | 20230821 | 150700 | 13001399635 | 4770 | 4775 | 4775 | 4770 | 3542 |
| 238 | 20230821 | 150600 | 12984496695 | 4770 | 4770 | 4775 | 4770 | 3558 |
| 239 | 20230821 | 150500 | 12967523410 | 4770 | 4770 | 4775 | 4765 | 2731 |
| 240 | 20230821 | 150400 | 12954496010 | 4765 | 4765 | 4770 | 4765 | 2512 |
| 241 | 20230821 | 150300 | 12942521660 | 4770 | 4765 | 4770 | 4765 | 1433 |
| 242 | 20230821 | 150200 | 12935692840 | 4765 | 4765 | 4770 | 4760 | 5184 |
| 243 | 20230821 | 150100 | 12910989970 | 4765 | 4775 | 4780 | 4765 | 3331 |
| 244 | 20230821 | 150000 | 12895106440 | 4775 | 4775 | 4780 | 4770 | 378 |
| 245 | 20230821 | 145900 | 12893302895 | 4775 | 4775 | 4780 | 4775 | 486 |
| 246 | 20230821 | 145800 | 12890981980 | 4775 | 4775 | 4780 | 4775 | 437 |
| 247 | 20230821 | 145700 | 12888893370 | 4775 | 4780 | 4780 | 4775 | 2075 |
| 248 | 20230821 | 145600 | 12878980760 | 4780 | 4780 | 4785 | 4770 | 6929 |
| 249 | 20230821 | 145500 | 12845899215 | 4780 | 4780 | 4785 | 4775 | 2177 |
| 250 | 20230821 | 145400 | 12835496890 | 4780 | 4785 | 4785 | 4780 | 3291 |
| 251 | 20230821 | 145300 | 12819765430 | 4780 | 4785 | 4785 | 4780 | 1742 |
| 252 | 20230821 | 145200 | 12811435110 | 4785 | 4785 | 4785 | 4780 | 235 |
| 253 | 20230821 | 145100 | 12810311790 | 4780 | 4780 | 4785 | 4780 | 1731 |
| 254 | 20230821 | 145000 | 12802029445 | 4790 | 4780 | 4790 | 4780 | 627 |
| 255 | 20230821 | 144900 | 12799029865 | 4780 | 4785 | 4785 | 4780 | 883 |
| 256 | 20230821 | 144800 | 12794809080 | 4785 | 4780 | 4785 | 4780 | 1391 |
| 257 | 20230821 | 144700 | 12788160065 | 4785 | 4780 | 4785 | 4780 | 1825 |
| 258 | 20230821 | 144600 | 12779432555 | 4780 | 4790 | 4795 | 4780 | 3997 |
| 259 | 20230821 | 144500 | 12760305730 | 4790 | 4790 | 4790 | 4785 | 452 |
| 260 | 20230821 | 144400 | 12758141660 | 4785 | 4795 | 4795 | 4785 | 2184 |
| 261 | 20230821 | 144300 | 12747674950 | 4795 | 4800 | 4800 | 4795 | 774 |
| 262 | 20230821 | 144200 | 12743963565 | 4795 | 4795 | 4795 | 4790 | 2333 |
| 263 | 20230821 | 144100 | 12732776835 | 4795 | 4795 | 4795 | 4795 | 637 |
| 264 | 20230821 | 144000 | 12729722420 | 4795 | 4795 | 4795 | 4795 | 1495 |
| 265 | 20230821 | 143900 | 12722553895 | 4795 | 4790 | 4795 | 4790 | 1279 |
| 266 | 20230821 | 143800 | 12716424010 | 4790 | 4795 | 4800 | 4790 | 1909 |
| 267 | 20230821 | 143700 | 12707271950 | 4800 | 4795 | 4800 | 4795 | 332 |
| 268 | 20230821 | 143600 | 12705679790 | 4795 | 4795 | 4795 | 4790 | 3574 |
| 269 | 20230821 | 143500 | 12688551365 | 4790 | 4795 | 4795 | 4790 | 391 |
| 270 | 20230821 | 143400 | 12686678320 | 4795 | 4795 | 4795 | 4790 | 599 |
| 271 | 20230821 | 143300 | 12683808660 | 4795 | 4795 | 4800 | 4795 | 1822 |
| 272 | 20230821 | 143200 | 12675070360 | 4800 | 4795 | 4800 | 4795 | 1303 |
| 273 | 20230821 | 143100 | 12668821905 | 4800 | 4790 | 4800 | 4790 | 230 |
| 274 | 20230821 | 143000 | 12667718910 | 4790 | 4790 | 4795 | 4790 | 3127 |
| 275 | 20230821 | 142900 | 12652725575 | 4790 | 4790 | 4795 | 4790 | 1261 |
| 276 | 20230821 | 142800 | 12646685365 | 4790 | 4795 | 4795 | 4790 | 331 |
| 277 | 20230821 | 142700 | 12645099205 | 4795 | 4795 | 4800 | 4795 | 547 |
| 278 | 20230821 | 142600 | 12642476335 | 4795 | 4790 | 4800 | 4790 | 264 |
| 279 | 20230821 | 142500 | 12641211590 | 4790 | 4790 | 4795 | 4790 | 1167 |
| 280 | 20230821 | 142400 | 12635621320 | 4795 | 4795 | 4800 | 4790 | 840 |
| 281 | 20230821 | 142300 | 12631593525 | 4795 | 4800 | 4800 | 4795 | 986 |
| 282 | 20230821 | 142200 | 12626860975 | 4805 | 4800 | 4805 | 4800 | 1630 |
| 283 | 20230821 | 142100 | 12619036955 | 4805 | 4805 | 4805 | 4800 | 3647 |
| 284 | 20230821 | 142000 | 12601521535 | 4805 | 4790 | 4805 | 4790 | 3034 |
| 285 | 20230821 | 141900 | 12586959380 | 4790 | 4790 | 4790 | 4785 | 443 |
| 286 | 20230821 | 141800 | 12584838175 | 4790 | 4795 | 4800 | 4790 | 3998 |
| 287 | 20230821 | 141700 | 12565661985 | 4795 | 4795 | 4795 | 4790 | 4886 |
| 288 | 20230821 | 141600 | 12542238700 | 4795 | 4795 | 4795 | 4795 | 282 |
| 289 | 20230821 | 141500 | 12540886510 | 4795 | 4780 | 4800 | 4780 | 1275 |
| 290 | 20230821 | 141400 | 12534771560 | 4780 | 4780 | 4780 | 4780 | 402 |
| 291 | 20230821 | 141300 | 12532850000 | 4780 | 4800 | 4800 | 4780 | 1457 |
| 292 | 20230821 | 141200 | 12525865680 | 4800 | 4780 | 4805 | 4780 | 9824 |
| 293 | 20230821 | 141100 | 12478823355 | 4780 | 4780 | 4790 | 4775 | 3530 |
| 294 | 20230821 | 141000 | 12461956470 | 4780 | 4790 | 4795 | 4780 | 1966 |
| 295 | 20230821 | 140900 | 12452548555 | 4795 | 4800 | 4800 | 4790 | 1006 |
| 296 | 20230821 | 140800 | 12447725410 | 4800 | 4790 | 4805 | 4790 | 493 |
| 297 | 20230821 | 140700 | 12445360540 | 4805 | 4805 | 4805 | 4780 | 10369 |
| 298 | 20230821 | 140600 | 12395765330 | 4810 | 4810 | 4810 | 4810 | 605 |
| 299 | 20230821 | 140500 | 12392855280 | 4810 | 4810 | 4810 | 4790 | 17355 |
| 300 | 20230821 | 140400 | 12309673880 | 4810 | 4810 | 4815 | 4810 | 162 |
| 301 | 20230821 | 140300 | 12308894610 | 4810 | 4805 | 4810 | 4805 | 1251 |
| 302 | 20230821 | 140200 | 12302878800 | 4800 | 4810 | 4810 | 4800 | 2968 |
| 303 | 20230821 | 140100 | 12288625280 | 4810 | 4810 | 4810 | 4810 | 1170 |
| 304 | 20230821 | 140000 | 12282997580 | 4810 | 4810 | 4810 | 4810 | 1226 |
| 305 | 20230821 | 135900 | 12277100520 | 4805 | 4810 | 4820 | 4805 | 274 |
| 306 | 20230821 | 135800 | 12275782650 | 4810 | 4810 | 4815 | 4810 | 1553 |
| 307 | 20230821 | 135700 | 12268312710 | 4810 | 4815 | 4815 | 4810 | 104 |
| 308 | 20230821 | 135600 | 12267812325 | 4820 | 4820 | 4820 | 4810 | 571 |
| 309 | 20230821 | 135500 | 12265064485 | 4820 | 4825 | 4825 | 4810 | 172 |
| 310 | 20230821 | 135400 | 12264235950 | 4820 | 4820 | 4820 | 4810 | 1237 |
| 311 | 20230821 | 135300 | 12258278660 | 4810 | 4805 | 4810 | 4800 | 679 |
| 312 | 20230821 | 135200 | 12255014070 | 4805 | 4800 | 4805 | 4800 | 1058 |
| 313 | 20230821 | 135100 | 12249933155 | 4790 | 4780 | 4795 | 4780 | 2633 |
| 314 | 20230821 | 135000 | 12237328155 | 4780 | 4790 | 4795 | 4780 | 4985 |
| 315 | 20230821 | 134900 | 12213464525 | 4790 | 4800 | 4800 | 4790 | 7906 |
| 316 | 20230821 | 134800 | 12175594675 | 4790 | 4795 | 4800 | 4790 | 559 |
| 317 | 20230821 | 134700 | 12172915545 | 4805 | 4795 | 4805 | 4790 | 9651 |
| 318 | 20230821 | 134600 | 12126630410 | 4800 | 4795 | 4800 | 4795 | 2088 |
| 319 | 20230821 | 134500 | 12116618160 | 4800 | 4805 | 4805 | 4795 | 1744 |
| 320 | 20230821 | 134400 | 12108250100 | 4810 | 4805 | 4810 | 4800 | 2436 |
| 321 | 20230821 | 134300 | 12096554765 | 4805 | 4800 | 4805 | 4785 | 8753 |
| 322 | 20230821 | 134200 | 12054621135 | 4800 | 4810 | 4810 | 4795 | 3610 |
| 323 | 20230821 | 134100 | 12037294475 | 4810 | 4805 | 4810 | 4800 | 18943 |
| 324 | 20230821 | 134000 | 11946354690 | 4810 | 4805 | 4810 | 4805 | 2510 |
| 325 | 20230821 | 133900 | 11934293640 | 4805 | 4805 | 4810 | 4805 | 4036 |
| 326 | 20230821 | 133800 | 11914897395 | 4810 | 4820 | 4820 | 4810 | 1125 |
| 327 | 20230821 | 133700 | 11909486095 | 4820 | 4815 | 4820 | 4810 | 4349 |
| 328 | 20230821 | 133600 | 11888560290 | 4810 | 4825 | 4825 | 4810 | 6081 |
| 329 | 20230821 | 133500 | 11859265100 | 4825 | 4825 | 4825 | 4825 | 736 |
| 330 | 20230821 | 133400 | 11855713900 | 4825 | 4830 | 4830 | 4825 | 106 |
| 331 | 20230821 | 133300 | 11855201950 | 4830 | 4830 | 4830 | 4820 | 2387 |
| 332 | 20230821 | 133200 | 11843674240 | 4825 | 4830 | 4830 | 4825 | 2001 |
| 333 | 20230821 | 133100 | 11834019400 | 4825 | 4830 | 4830 | 4825 | 265 |
| 334 | 20230821 | 133000 | 11832740715 | 4825 | 4835 | 4835 | 4825 | 12 |
| 335 | 20230821 | 132900 | 11832682775 | 4835 | 4835 | 4835 | 4820 | 3166 |
| 336 | 20230821 | 132800 | 11817412855 | 4835 | 4835 | 4835 | 4830 | 788 |
| 337 | 20230821 | 132700 | 11813602930 | 4835 | 4835 | 4835 | 4835 | 1026 |
| 338 | 20230821 | 132600 | 11808642220 | 4835 | 4840 | 4840 | 4835 | 4856 |
| 339 | 20230821 | 132500 | 11785163185 | 4835 | 4840 | 4840 | 4835 | 36 |
| 340 | 20230821 | 132400 | 11784989000 | 4840 | 4835 | 4840 | 4835 | 1030 |
| 341 | 20230821 | 132300 | 11780006920 | 4835 | 4835 | 4840 | 4835 | 1043 |
| 342 | 20230821 | 132200 | 11774961975 | 4840 | 4840 | 4840 | 4840 | 10 |
| 343 | 20230821 | 132100 | 11774913575 | 4835 | 4835 | 4835 | 4835 | 287 |
| 344 | 20230821 | 132000 | 11773525930 | 4835 | 4835 | 4840 | 4835 | 2233 |
| 345 | 20230821 | 131900 | 11762727125 | 4840 | 4835 | 4840 | 4835 | 1344 |
| 346 | 20230821 | 131800 | 11756226835 | 4835 | 4835 | 4840 | 4835 | 418 |
| 347 | 20230821 | 131700 | 11754204475 | 4835 | 4840 | 4840 | 4835 | 168 |
| 348 | 20230821 | 131600 | 11753391695 | 4840 | 4830 | 4840 | 4830 | 797 |
| 349 | 20230821 | 131500 | 11749540600 | 4830 | 4830 | 4830 | 4830 | 20 |
| 350 | 20230821 | 131400 | 11749444000 | 4835 | 4835 | 4835 | 4830 | 1705 |
| 351 | 20230821 | 131300 | 11741203315 | 4835 | 4820 | 4835 | 4820 | 26 |
| 352 | 20230821 | 131200 | 11741077620 | 4835 | 4835 | 4835 | 4835 | 165 |
| 353 | 20230821 | 131100 | 11740279845 | 4835 | 4820 | 4840 | 4820 | 588 |
| 354 | 20230821 | 131000 | 11737441685 | 4820 | 4825 | 4825 | 4820 | 566 |
| 355 | 20230821 | 130900 | 11734710800 | 4820 | 4820 | 4825 | 4820 | 358 |
| 356 | 20230821 | 130800 | 11732984860 | 4820 | 4830 | 4830 | 4820 | 2309 |
| 357 | 20230821 | 130700 | 11721855320 | 4830 | 4820 | 4830 | 4820 | 236 |
| 358 | 20230821 | 130600 | 11720717780 | 4830 | 4830 | 4830 | 4830 | 9 |
| 359 | 20230821 | 130500 | 11720674310 | 4835 | 4835 | 4835 | 4820 | 1136 |
| 360 | 20230821 | 130400 | 11715187415 | 4830 | 4830 | 4835 | 4830 | 209 |
| 361 | 20230821 | 130300 | 11714177935 | 4825 | 4825 | 4830 | 4825 | 199 |
| 362 | 20230821 | 130200 | 11713217680 | 4825 | 4830 | 4830 | 4820 | 1059 |
| 363 | 20230821 | 130100 | 11708110450 | 4830 | 4820 | 4830 | 4820 | 6742 |
| 364 | 20230821 | 130000 | 11675589555 | 4815 | 4820 | 4820 | 4815 | 885 |
| 365 | 20230821 | 125900 | 11671327625 | 4820 | 4820 | 4825 | 4820 | 364 |
| 366 | 20230821 | 125800 | 11669573125 | 4825 | 4825 | 4830 | 4825 | 3092 |
| 367 | 20230821 | 125700 | 11654654220 | 4825 | 4825 | 4830 | 4825 | 156 |
| 368 | 20230821 | 125600 | 11653901505 | 4825 | 4825 | 4830 | 4825 | 246 |
| 369 | 20230821 | 125500 | 11652713580 | 4825 | 4830 | 4830 | 4825 | 218 |
| 370 | 20230821 | 125400 | 11651660835 | 4830 | 4825 | 4830 | 4825 | 1020 |
| 371 | 20230821 | 125300 | 11646734680 | 4830 | 4830 | 4830 | 4825 | 1172 |
| 372 | 20230821 | 125200 | 11641079720 | 4830 | 4825 | 4830 | 4825 | 366 |
| 373 | 20230821 | 125100 | 11639313670 | 4830 | 4835 | 4835 | 4830 | 3284 |
| 374 | 20230821 | 125000 | 11623451100 | 4835 | 4835 | 4840 | 4835 | 1125 |
| 375 | 20230821 | 124900 | 11618009515 | 4840 | 4835 | 4840 | 4835 | 102 |
| 376 | 20230821 | 124800 | 11617515840 | 4835 | 4845 | 4845 | 4835 | 68 |
| 377 | 20230821 | 124700 | 11617186850 | 4845 | 4835 | 4845 | 4835 | 471 |
| 378 | 20230821 | 124600 | 11614906600 | 4835 | 4835 | 4835 | 4830 | 488 |
| 379 | 20230821 | 124500 | 11612547645 | 4830 | 4835 | 4835 | 4830 | 694 |
| 380 | 20230821 | 124400 | 11609195330 | 4830 | 4830 | 4830 | 4825 | 557 |
| 381 | 20230821 | 124300 | 11606506020 | 4830 | 4830 | 4835 | 4830 | 551 |
| 382 | 20230821 | 124200 | 11603844655 | 4835 | 4835 | 4835 | 4835 | 54 |
| 383 | 20230821 | 124100 | 11603583565 | 4830 | 4840 | 4840 | 4830 | 1416 |
| 384 | 20230821 | 124000 | 11596743085 | 4840 | 4835 | 4840 | 4830 | 2465 |
| 385 | 20230821 | 123900 | 11584825980 | 4835 | 4850 | 4850 | 4835 | 3181 |
| 386 | 20230821 | 123800 | 11569427570 | 4850 | 4845 | 4855 | 4845 | 1957 |
| 387 | 20230821 | 123700 | 11559934235 | 4845 | 4845 | 4850 | 4845 | 1311 |
| 388 | 20230821 | 123600 | 11553580760 | 4840 | 4835 | 4845 | 4835 | 754 |
| 389 | 20230821 | 123500 | 11549931525 | 4835 | 4820 | 4840 | 4820 | 814 |
| 390 | 20230821 | 123400 | 11546002440 | 4825 | 4825 | 4825 | 4820 | 1152 |
| 391 | 20230821 | 123300 | 11540449765 | 4825 | 4825 | 4825 | 4820 | 311 |
| 392 | 20230821 | 123200 | 11538950725 | 4820 | 4825 | 4825 | 4800 | 5903 |
| 393 | 20230821 | 123100 | 11510587385 | 4805 | 4825 | 4830 | 4805 | 5875 |
| 394 | 20230821 | 123000 | 11482307495 | 4835 | 4825 | 4845 | 4825 | 1527 |
| 395 | 20230821 | 122900 | 11474932050 | 4830 | 4830 | 4830 | 4830 | 327 |
| 396 | 20230821 | 122800 | 11473352640 | 4830 | 4820 | 4830 | 4820 | 545 |
| 397 | 20230821 | 122700 | 11470724700 | 4825 | 4825 | 4830 | 4820 | 1567 |
| 398 | 20230821 | 122600 | 11463166240 | 4825 | 4825 | 4825 | 4820 | 1401 |
| 399 | 20230821 | 122500 | 11456406530 | 4825 | 4825 | 4825 | 4820 | 1140 |
| 400 | 20230821 | 122400 | 11450908095 | 4820 | 4815 | 4820 | 4815 | 1137 |
| 401 | 20230821 | 122300 | 11445428275 | 4815 | 4815 | 4815 | 4810 | 1059 |
| 402 | 20230821 | 122200 | 11440329605 | 4815 | 4810 | 4815 | 4805 | 1301 |
| 403 | 20230821 | 122100 | 11434078170 | 4805 | 4815 | 4815 | 4805 | 141 |
| 404 | 20230821 | 122000 | 11433400575 | 4805 | 4810 | 4810 | 4805 | 1463 |
| 405 | 20230821 | 121900 | 11426368450 | 4810 | 4805 | 4810 | 4805 | 1755 |
| 406 | 20230821 | 121800 | 11417935655 | 4805 | 4810 | 4810 | 4805 | 1147 |
| 407 | 20230821 | 121700 | 11412424090 | 4815 | 4810 | 4815 | 4805 | 835 |
| 408 | 20230821 | 121600 | 11408411590 | 4815 | 4810 | 4815 | 4805 | 2821 |
| 409 | 20230821 | 121500 | 11394850325 | 4810 | 4810 | 4810 | 4810 | 1006 |
| 410 | 20230821 | 121400 | 11390011465 | 4810 | 4805 | 4810 | 4805 | 1928 |
| 411 | 20230821 | 121300 | 11380740415 | 4810 | 4805 | 4810 | 4805 | 1438 |
| 412 | 20230821 | 121200 | 11373825190 | 4805 | 4810 | 4815 | 4805 | 3838 |
| 413 | 20230821 | 121100 | 11355366095 | 4810 | 4820 | 4820 | 4810 | 2759 |
| 414 | 20230821 | 121000 | 11342087635 | 4815 | 4815 | 4815 | 4810 | 1241 |
| 415 | 20230821 | 120900 | 11336114680 | 4815 | 4815 | 4815 | 4815 | 1474 |
| 416 | 20230821 | 120800 | 11329017370 | 4815 | 4820 | 4820 | 4815 | 975 |
| 417 | 20230821 | 120700 | 11324322135 | 4820 | 4815 | 4820 | 4815 | 1564 |
| 418 | 20230821 | 120600 | 11316791460 | 4820 | 4820 | 4820 | 4815 | 143 |
| 419 | 20230821 | 120500 | 11316102360 | 4825 | 4810 | 4825 | 4810 | 4271 |
| 420 | 20230821 | 120400 | 11295557135 | 4815 | 4810 | 4815 | 4810 | 4624 |
| 421 | 20230821 | 120300 | 11273302210 | 4810 | 4820 | 4820 | 4810 | 10497 |
| 422 | 20230821 | 120200 | 11222747565 | 4825 | 4825 | 4830 | 4820 | 1886 |
| 423 | 20230821 | 120100 | 11213652140 | 4825 | 4830 | 4835 | 4825 | 1557 |
| 424 | 20230821 | 120000 | 11206136775 | 4830 | 4835 | 4845 | 4830 | 1190 |
| 425 | 20230821 | 115900 | 11200388885 | 4845 | 4825 | 4845 | 4820 | 424 |
| 426 | 20230821 | 115800 | 11198337980 | 4830 | 4820 | 4830 | 4815 | 4942 |
| 427 | 20230821 | 115700 | 11174518895 | 4825 | 4820 | 4825 | 4815 | 4173 |
| 428 | 20230821 | 115600 | 11154404785 | 4820 | 4825 | 4825 | 4820 | 2004 |
| 429 | 20230821 | 115500 | 11144744805 | 4820 | 4820 | 4830 | 4815 | 2486 |
| 430 | 20230821 | 115400 | 11132757415 | 4830 | 4825 | 4830 | 4815 | 8017 |
| 431 | 20230821 | 115300 | 11094112715 | 4825 | 4830 | 4830 | 4825 | 4861 |
| 432 | 20230821 | 115200 | 11070648265 | 4835 | 4830 | 4840 | 4830 | 1023 |
| 433 | 20230821 | 115100 | 11065705265 | 4830 | 4850 | 4850 | 4830 | 17003 |
| 434 | 20230821 | 115000 | 10983425980 | 4850 | 4860 | 4860 | 4850 | 6834 |
| 435 | 20230821 | 114900 | 10950274115 | 4860 | 4865 | 4865 | 4855 | 2563 |
| 436 | 20230821 | 114800 | 10937821200 | 4860 | 4870 | 4870 | 4855 | 1170 |
| 437 | 20230821 | 114700 | 10932127235 | 4860 | 4850 | 4860 | 4850 | 9321 |
| 438 | 20230821 | 114600 | 10886912900 | 4855 | 4880 | 4880 | 4850 | 17926 |
| 439 | 20230821 | 114500 | 10799758075 | 4890 | 4880 | 4895 | 4870 | 9686 |
| 440 | 20230821 | 114400 | 10752470180 | 4880 | 4900 | 4900 | 4875 | 2659 |
| 441 | 20230821 | 114300 | 10739490765 | 4900 | 4915 | 4915 | 4900 | 5672 |
| 442 | 20230821 | 114200 | 10711671055 | 4910 | 4920 | 4920 | 4905 | 6356 |
| 443 | 20230821 | 114100 | 10680435670 | 4915 | 4885 | 4920 | 4885 | 14585 |
| 444 | 20230821 | 114000 | 10608871775 | 4885 | 4870 | 4885 | 4870 | 2908 |
| 445 | 20230821 | 113900 | 10594689940 | 4865 | 4875 | 4875 | 4865 | 1689 |
| 446 | 20230821 | 113800 | 10586464970 | 4875 | 4885 | 4890 | 4875 | 6418 |
| 447 | 20230821 | 113700 | 10555158065 | 4890 | 4880 | 4890 | 4870 | 1591 |
| 448 | 20230821 | 113600 | 10547396730 | 4885 | 4900 | 4900 | 4885 | 8897 |
| 449 | 20230821 | 113500 | 10503847625 | 4900 | 4885 | 4910 | 4880 | 13458 |
| 450 | 20230821 | 113400 | 10437926765 | 4880 | 4860 | 4880 | 4860 | 6985 |
| 451 | 20230821 | 113300 | 10403944465 | 4860 | 4870 | 4875 | 4860 | 4332 |
| 452 | 20230821 | 113200 | 10382867615 | 4870 | 4875 | 4875 | 4870 | 986 |
| 453 | 20230821 | 113100 | 10378064695 | 4875 | 4870 | 4875 | 4870 | 1776 |
| 454 | 20230821 | 113000 | 10369413840 | 4875 | 4865 | 4875 | 4865 | 1786 |
| 455 | 20230821 | 112900 | 10360714925 | 4870 | 4865 | 4875 | 4860 | 1192 |
| 456 | 20230821 | 112800 | 10354911080 | 4860 | 4860 | 4870 | 4855 | 1128 |
| 457 | 20230821 | 112700 | 10349432245 | 4855 | 4870 | 4870 | 4855 | 2309 |
| 458 | 20230821 | 112600 | 10338220485 | 4875 | 4860 | 4875 | 4850 | 3770 |
| 459 | 20230821 | 112500 | 10319922520 | 4860 | 4860 | 4870 | 4855 | 5385 |
| 460 | 20230821 | 112400 | 10293758155 | 4860 | 4870 | 4875 | 4860 | 10257 |
| 461 | 20230821 | 112300 | 10243827780 | 4870 | 4875 | 4905 | 4870 | 9766 |
| 462 | 20230821 | 112200 | 10196227870 | 4870 | 4895 | 4895 | 4865 | 3143 |
| 463 | 20230821 | 112100 | 10180894100 | 4895 | 4890 | 4920 | 4890 | 34330 |
| 464 | 20230821 | 112000 | 10012543580 | 4885 | 4865 | 4895 | 4850 | 21783 |
| 465 | 20230821 | 111900 | 9906434515 | 4865 | 4860 | 4865 | 4850 | 7956 |
| 466 | 20230821 | 111800 | 9867782820 | 4860 | 4855 | 4860 | 4855 | 3813 |
| 467 | 20230821 | 111700 | 9849269400 | 4860 | 4860 | 4865 | 4860 | 4118 |
| 468 | 20230821 | 111600 | 9829255670 | 4860 | 4855 | 4865 | 4850 | 4246 |
| 469 | 20230821 | 111500 | 9808630035 | 4860 | 4870 | 4875 | 4850 | 17948 |
| 470 | 20230821 | 111400 | 9721450810 | 4870 | 4875 | 4880 | 4865 | 4018 |
| 471 | 20230821 | 111300 | 9701874590 | 4875 | 4880 | 4885 | 4870 | 2589 |
| 472 | 20230821 | 111200 | 9689253120 | 4880 | 4885 | 4885 | 4875 | 6184 |
| 473 | 20230821 | 111100 | 9659070355 | 4885 | 4880 | 4885 | 4880 | 1405 |
| 474 | 20230821 | 111000 | 9652208440 | 4880 | 4880 | 4880 | 4875 | 1767 |
| 475 | 20230821 | 110900 | 9643588690 | 4880 | 4865 | 4880 | 4865 | 1151 |
| 476 | 20230821 | 110800 | 9637983965 | 4870 | 4885 | 4885 | 4870 | 3326 |
| 477 | 20230821 | 110700 | 9621772055 | 4890 | 4870 | 4890 | 4870 | 2439 |
| 478 | 20230821 | 110600 | 9609858000 | 4885 | 4875 | 4890 | 4865 | 5033 |
| 479 | 20230821 | 110500 | 9585295505 | 4865 | 4860 | 4875 | 4860 | 7648 |
| 480 | 20230821 | 110400 | 9548115055 | 4855 | 4855 | 4865 | 4855 | 2172 |
| 481 | 20230821 | 110300 | 9537561580 | 4855 | 4860 | 4865 | 4855 | 5297 |
| 482 | 20230821 | 110200 | 9511819835 | 4860 | 4865 | 4870 | 4860 | 9775 |
| 483 | 20230821 | 110100 | 9464272200 | 4865 | 4870 | 4875 | 4865 | 8162 |
| 484 | 20230821 | 110000 | 9424540325 | 4880 | 4885 | 4890 | 4870 | 8372 |
| 485 | 20230821 | 105900 | 9383674125 | 4885 | 4875 | 4885 | 4870 | 8671 |
| 486 | 20230821 | 105800 | 9341369690 | 4880 | 4880 | 4880 | 4875 | 2282 |
| 487 | 20230821 | 105700 | 9330237200 | 4880 | 4875 | 4885 | 4875 | 6551 |
| 488 | 20230821 | 105600 | 9298272830 | 4875 | 4865 | 4875 | 4855 | 6315 |
| 489 | 20230821 | 105500 | 9267556965 | 4865 | 4855 | 4870 | 4855 | 6742 |
| 490 | 20230821 | 105400 | 9234772700 | 4855 | 4855 | 4870 | 4855 | 9341 |
| 491 | 20230821 | 105300 | 9189411935 | 4860 | 4875 | 4875 | 4850 | 33518 |
| 492 | 20230821 | 105200 | 9026471395 | 4875 | 4890 | 4895 | 4870 | 36087 |
| 493 | 20230821 | 105100 | 8850504295 | 4885 | 4890 | 4895 | 4880 | 8792 |
| 494 | 20230821 | 105000 | 8807546325 | 4895 | 4890 | 4895 | 4880 | 29964 |
| 495 | 20230821 | 104900 | 8661198610 | 4890 | 4895 | 4895 | 4885 | 11317 |
| 496 | 20230821 | 104800 | 8605872135 | 4895 | 4895 | 4900 | 4885 | 20954 |
| 497 | 20230821 | 104700 | 8503405600 | 4895 | 4910 | 4925 | 4890 | 33885 |
| 498 | 20230821 | 104600 | 8337050325 | 4910 | 4890 | 4915 | 4885 | 26219 |
| 499 | 20230821 | 104500 | 8208528555 | 4890 | 4900 | 4910 | 4875 | 43288 |
| 500 | 20230821 | 104400 | 7996669440 | 4895 | 4900 | 4940 | 4860 | 109365 |
| 501 | 20230821 | 104300 | 7460811385 | 4900 | 4995 | 5000 | 4875 | 250816 |
| 502 | 20230821 | 104200 | 6223391410 | 5000 | 5050 | 5050 | 4980 | 122732 |
| 503 | 20230821 | 104100 | 5606110610 | 5070 | 5070 | 5070 | 5070 | 0 |
| 504 | 20230821 | 104000 | 5606110610 | 5070 | 4880 | 5070 | 4870 | 234733 |
| 505 | 20230821 | 103900 | 4443605075 | 4880 | 4715 | 4905 | 4695 | 158877 |
| 506 | 20230821 | 103800 | 3677618995 | 4695 | 4720 | 4720 | 4695 | 14060 |
| 507 | 20230821 | 103700 | 3611415310 | 4720 | 4725 | 4730 | 4720 | 3523 |
| 508 | 20230821 | 103600 | 3594770430 | 4720 | 4740 | 4745 | 4720 | 8148 |
| 509 | 20230821 | 103500 | 3556217090 | 4740 | 4745 | 4745 | 4740 | 7064 |
| 510 | 20230821 | 103400 | 3522717545 | 4750 | 4745 | 4750 | 4740 | 5010 |
| 511 | 20230821 | 103300 | 3498936765 | 4730 | 4715 | 4745 | 4715 | 2782 |
| 512 | 20230821 | 103200 | 3485799070 | 4715 | 4755 | 4760 | 4715 | 36573 |
| 513 | 20230821 | 103100 | 3312432675 | 4750 | 4755 | 4755 | 4740 | 7703 |
| 514 | 20230821 | 103000 | 3275827195 | 4750 | 4740 | 4760 | 4735 | 7832 |
| 515 | 20230821 | 102900 | 3238635175 | 4740 | 4735 | 4745 | 4730 | 10179 |
| 516 | 20230821 | 102800 | 3190407660 | 4735 | 4740 | 4750 | 4735 | 16352 |
| 517 | 20230821 | 102700 | 3112862350 | 4735 | 4730 | 4740 | 4730 | 7453 |
| 518 | 20230821 | 102600 | 3077571720 | 4735 | 4710 | 4735 | 4710 | 14669 |
| 519 | 20230821 | 102500 | 3008278950 | 4705 | 4700 | 4705 | 4695 | 8379 |
| 520 | 20230821 | 102400 | 2968886770 | 4700 | 4685 | 4700 | 4685 | 1578 |
| 521 | 20230821 | 102300 | 2961483945 | 4685 | 4690 | 4695 | 4685 | 2687 |
| 522 | 20230821 | 102200 | 2948882315 | 4690 | 4690 | 4695 | 4685 | 936 |
| 523 | 20230821 | 102100 | 2944492760 | 4690 | 4680 | 4700 | 4680 | 73 |
| 524 | 20230821 | 102000 | 2944150195 | 4700 | 4675 | 4705 | 4675 | 1651 |
| 525 | 20230821 | 101900 | 2936389940 | 4695 | 4680 | 4695 | 4670 | 8267 |
| 526 | 20230821 | 101800 | 2897617445 | 4680 | 4665 | 4685 | 4660 | 15647 |
| 527 | 20230821 | 101700 | 2824524195 | 4665 | 4665 | 4665 | 4660 | 2440 |
| 528 | 20230821 | 101600 | 2813143560 | 4665 | 4675 | 4675 | 4660 | 3955 |
| 529 | 20230821 | 101500 | 2794686235 | 4675 | 4675 | 4675 | 4670 | 560 |
| 530 | 20230821 | 101400 | 2792070525 | 4675 | 4675 | 4680 | 4670 | 1719 |
| 531 | 20230821 | 101300 | 2784037540 | 4675 | 4675 | 4675 | 4670 | 7190 |
| 532 | 20230821 | 101200 | 2750455920 | 4680 | 4680 | 4680 | 4670 | 1855 |
| 533 | 20230821 | 101100 | 2741791370 | 4670 | 4680 | 4680 | 4670 | 9364 |
| 534 | 20230821 | 101000 | 2697982930 | 4685 | 4690 | 4700 | 4680 | 10120 |
| 535 | 20230821 | 100900 | 2650535680 | 4695 | 4695 | 4695 | 4695 | 2334 |
| 536 | 20230821 | 100800 | 2639577550 | 4695 | 4700 | 4705 | 4695 | 3978 |
| 537 | 20230821 | 100700 | 2620881835 | 4700 | 4705 | 4705 | 4695 | 2579 |
| 538 | 20230821 | 100600 | 2608765985 | 4705 | 4705 | 4705 | 4695 | 5915 |
| 539 | 20230821 | 100500 | 2580946735 | 4705 | 4695 | 4705 | 4690 | 954 |
| 540 | 20230821 | 100400 | 2576468010 | 4695 | 4680 | 4695 | 4680 | 293 |
| 541 | 20230821 | 100300 | 2575093250 | 4680 | 4685 | 4690 | 4680 | 1248 |
| 542 | 20230821 | 100200 | 2569250375 | 4685 | 4700 | 4700 | 4685 | 202 |
| 543 | 20230821 | 100100 | 2568303220 | 4700 | 4700 | 4705 | 4685 | 3337 |
| 544 | 20230821 | 100000 | 2552652005 | 4705 | 4705 | 4705 | 4695 | 1742 |
| 545 | 20230821 | 095900 | 2544465005 | 4700 | 4705 | 4710 | 4700 | 6874 |
| 546 | 20230821 | 095800 | 2512117560 | 4700 | 4695 | 4700 | 4695 | 2976 |
| 547 | 20230821 | 095700 | 2498134000 | 4700 | 4690 | 4700 | 4685 | 3048 |
| 548 | 20230821 | 095600 | 2483832230 | 4680 | 4685 | 4690 | 4680 | 850 |
| 549 | 20230821 | 095500 | 2479846155 | 4685 | 4665 | 4685 | 4665 | 2206 |
| 550 | 20230821 | 095400 | 2469534530 | 4670 | 4675 | 4675 | 4665 | 1668 |
| 551 | 20230821 | 095300 | 2461748265 | 4670 | 4670 | 4675 | 4670 | 513 |
| 552 | 20230821 | 095200 | 2459352535 | 4670 | 4665 | 4670 | 4665 | 1324 |
| 553 | 20230821 | 095100 | 2453173045 | 4665 | 4670 | 4675 | 4665 | 1272 |
| 554 | 20230821 | 095000 | 2447235060 | 4670 | 4680 | 4685 | 4670 | 2413 |
| 555 | 20230821 | 094900 | 2435955110 | 4685 | 4690 | 4695 | 4670 | 870 |
| 556 | 20230821 | 094800 | 2431886800 | 4695 | 4675 | 4695 | 4670 | 4412 |
| 557 | 20230821 | 094700 | 2411232030 | 4675 | 4690 | 4690 | 4675 | 776 |
| 558 | 20230821 | 094600 | 2407598240 | 4680 | 4705 | 4705 | 4680 | 4219 |
| 559 | 20230821 | 094500 | 2387820970 | 4705 | 4700 | 4710 | 4700 | 2097 |
| 560 | 20230821 | 094400 | 2377957180 | 4695 | 4700 | 4710 | 4690 | 2724 |
| 561 | 20230821 | 094300 | 2365169475 | 4700 | 4700 | 4710 | 4690 | 18896 |
| 562 | 20230821 | 094200 | 2276407050 | 4705 | 4695 | 4705 | 4695 | 3191 |
| 563 | 20230821 | 094100 | 2261412350 | 4695 | 4690 | 4695 | 4685 | 2982 |
| 564 | 20230821 | 094000 | 2247426295 | 4690 | 4685 | 4695 | 4685 | 4427 |
| 565 | 20230821 | 093900 | 2226665155 | 4685 | 4675 | 4685 | 4670 | 5771 |
| 566 | 20230821 | 093800 | 2199689705 | 4670 | 4685 | 4690 | 4670 | 4034 |
| 567 | 20230821 | 093700 | 2180811670 | 4685 | 4680 | 4685 | 4680 | 1334 |
| 568 | 20230821 | 093600 | 2174567110 | 4680 | 4680 | 4685 | 4680 | 1208 |
| 569 | 20230821 | 093500 | 2168910665 | 4680 | 4675 | 4685 | 4670 | 4130 |
| 570 | 20230821 | 093400 | 2149592940 | 4675 | 4675 | 4680 | 4670 | 1064 |
| 571 | 20230821 | 093300 | 2144620325 | 4675 | 4675 | 4680 | 4675 | 1829 |
| 572 | 20230821 | 093200 | 2136068340 | 4675 | 4655 | 4675 | 4650 | 8892 |
| 573 | 20230821 | 093100 | 2094611425 | 4655 | 4640 | 4655 | 4640 | 1640 |
| 574 | 20230821 | 093000 | 2086986810 | 4640 | 4655 | 4665 | 4640 | 5326 |
| 575 | 20230821 | 092900 | 2062226610 | 4655 | 4665 | 4675 | 4650 | 3092 |
| 576 | 20230821 | 092800 | 2047791865 | 4665 | 4670 | 4670 | 4640 | 2205 |
| 577 | 20230821 | 092700 | 2037513710 | 4670 | 4660 | 4675 | 4640 | 4105 |
| 578 | 20230821 | 092600 | 2018382270 | 4660 | 4655 | 4670 | 4650 | 6313 |
| 579 | 20230821 | 092500 | 1988971585 | 4655 | 4630 | 4660 | 4630 | 3754 |
| 580 | 20230821 | 092400 | 1971519425 | 4640 | 4625 | 4640 | 4620 | 5144 |
| 581 | 20230821 | 092300 | 1947700425 | 4625 | 4620 | 4625 | 4620 | 1858 |
| 582 | 20230821 | 092200 | 1939113660 | 4620 | 4620 | 4625 | 4610 | 15326 |
| 583 | 20230821 | 092100 | 1868376115 | 4620 | 4625 | 4630 | 4610 | 6684 |
| 584 | 20230821 | 092000 | 1837520950 | 4630 | 4615 | 4635 | 4610 | 14119 |
| 585 | 20230821 | 091900 | 1772295420 | 4610 | 4630 | 4630 | 4610 | 12791 |
| 586 | 20230821 | 091800 | 1713244320 | 4635 | 4645 | 4645 | 4625 | 4170 |
| 587 | 20230821 | 091700 | 1693934770 | 4645 | 4655 | 4670 | 4630 | 16632 |
| 588 | 20230821 | 091600 | 1616574475 | 4655 | 4670 | 4680 | 4655 | 3323 |
| 589 | 20230821 | 091500 | 1601068225 | 4670 | 4670 | 4670 | 4650 | 1721 |
| 590 | 20230821 | 091400 | 1593052890 | 4660 | 4690 | 4695 | 4660 | 8726 |
| 591 | 20230821 | 091300 | 1552208475 | 4695 | 4710 | 4715 | 4685 | 12365 |
| 592 | 20230821 | 091200 | 1494163535 | 4715 | 4700 | 4715 | 4695 | 3995 |
| 593 | 20230821 | 091100 | 1475381160 | 4700 | 4675 | 4700 | 4675 | 2468 |
| 594 | 20230821 | 091000 | 1463811640 | 4675 | 4675 | 4680 | 4660 | 9735 |
| 595 | 20230821 | 090900 | 1418390750 | 4675 | 4665 | 4685 | 4640 | 5207 |
| 596 | 20230821 | 090800 | 1394075170 | 4655 | 4640 | 4665 | 4600 | 19441 |
| 597 | 20230821 | 090700 | 1304259515 | 4650 | 4640 | 4655 | 4615 | 12484 |
| 598 | 20230821 | 090600 | 1246439365 | 4640 | 4655 | 4660 | 4630 | 15703 |
| 599 | 20230821 | 090500 | 1173498860 | 4635 | 4670 | 4675 | 4635 | 8341 |
| 600 | 20230821 | 090400 | 1134642840 | 4670 | 4665 | 4680 | 4630 | 19506 |
| 601 | 20230821 | 090300 | 1043766780 | 4650 | 4715 | 4720 | 4650 | 40883 |
| 602 | 20230821 | 090200 | 852316460 | 4715 | 4680 | 4735 | 4650 | 38305 |
| 603 | 20230821 | 090100 | 672080405 | 4685 | 4700 | 4700 | 4640 | 46339 |
| 604 | 20230821 | 090000 | 455878320 | 4700 | 4610 | 4700 | 4610 | 94024 |