31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 3 | 20230821 | 192300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230821 | 192200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230821 | 192100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230821 | 192000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230821 | 191900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230821 | 191800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230821 | 191700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230821 | 191600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230821 | 191500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230821 | 191400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230821 | 191300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230821 | 191200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230821 | 191100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230821 | 191000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230821 | 190900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230821 | 190800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230821 | 190700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230821 | 190600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230821 | 190500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230821 | 190400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230821 | 190300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230821 | 190200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230821 | 190100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230821 | 190000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230821 | 185900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230821 | 185800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230821 | 185700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230821 | 185600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230821 | 185500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230821 | 185400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 33 | 20230821 | 185300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230821 | 185200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230821 | 185100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230821 | 185000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230821 | 184900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230821 | 184800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230821 | 184700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230821 | 184600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230821 | 184500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230821 | 184400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230821 | 184300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230821 | 184200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230821 | 184100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230821 | 184000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230821 | 183900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230821 | 183800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230821 | 183700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230821 | 183600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230821 | 183500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230821 | 183400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230821 | 183300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230821 | 183200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230821 | 183100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230821 | 183000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230821 | 182900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230821 | 182800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230821 | 182700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230821 | 182600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230821 | 182500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230821 | 182400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 63 | 20230821 | 182300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230821 | 182200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230821 | 182100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230821 | 182000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230821 | 181900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230821 | 181800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230821 | 181700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230821 | 181600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230821 | 181500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230821 | 181400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230821 | 181300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230821 | 181200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230821 | 181100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230821 | 181000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230821 | 180900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230821 | 180800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230821 | 180700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230821 | 180600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230821 | 180500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230821 | 180400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230821 | 180300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230821 | 180200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230821 | 180100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230821 | 180000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230821 | 175900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230821 | 175800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230821 | 175700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230821 | 175600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230821 | 175500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230821 | 175400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 93 | 20230821 | 175300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230821 | 175200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230821 | 175100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230821 | 175000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230821 | 174900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230821 | 174800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230821 | 174700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230821 | 174600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230821 | 174500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230821 | 174400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230821 | 174300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230821 | 174200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230821 | 174100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230821 | 174000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230821 | 173900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230821 | 173800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230821 | 173700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230821 | 173600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230821 | 173500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230821 | 173400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230821 | 173300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230821 | 173200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230821 | 173100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230821 | 173000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230821 | 172900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230821 | 172800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230821 | 172700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230821 | 172600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230821 | 172500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230821 | 172400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 123 | 20230821 | 172300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230821 | 172200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230821 | 172100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230821 | 172000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230821 | 171900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230821 | 171800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230821 | 171700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230821 | 171600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230821 | 171500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230821 | 171400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230821 | 171300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230821 | 171200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230821 | 171100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230821 | 171000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230821 | 170900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230821 | 170800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230821 | 170700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230821 | 170600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230821 | 170500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230821 | 170400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230821 | 170300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230821 | 170200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230821 | 170100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230821 | 170000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230821 | 165900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230821 | 165800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230821 | 165700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230821 | 165600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230821 | 165500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230821 | 165400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 153 | 20230821 | 165300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230821 | 165200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230821 | 165100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230821 | 165000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230821 | 164900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230821 | 164800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230821 | 164700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230821 | 164600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230821 | 164500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230821 | 164400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230821 | 164300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230821 | 164200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230821 | 164100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230821 | 164000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230821 | 163900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230821 | 163800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230821 | 163700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230821 | 163600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230821 | 163500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230821 | 163400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230821 | 163300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230821 | 163200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230821 | 163100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230821 | 163000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230821 | 162900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230821 | 162800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230821 | 162700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230821 | 162600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230821 | 162500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230821 | 162400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 183 | 20230821 | 162300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230821 | 162200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230821 | 162100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230821 | 162000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230821 | 161900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230821 | 161800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230821 | 161700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230821 | 161600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230821 | 161500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230821 | 161400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230821 | 161300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230821 | 161200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230821 | 161100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230821 | 161000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230821 | 160900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230821 | 160800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230821 | 160700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230821 | 160600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230821 | 160500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230821 | 160400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230821 | 160300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230821 | 160200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230821 | 160100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230821 | 160000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230821 | 155900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230821 | 155800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230821 | 155700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230821 | 155600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230821 | 155500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230821 | 155400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 213 | 20230821 | 155300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230821 | 155200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230821 | 155100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230821 | 155000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230821 | 154900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230821 | 154800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230821 | 154700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230821 | 154600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230821 | 154500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230821 | 154400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230821 | 154300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230821 | 154200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20230821 | 154100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230821 | 154000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20230821 | 153900 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20230821 | 153800 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20230821 | 153700 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20230821 | 153600 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20230821 | 153500 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20230821 | 153400 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20230821 | 153300 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20230821 | 153200 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20230821 | 153100 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20230821 | 153000 | 1540954240 | 2500 | 2500 | 2500 | 2500 | 10684 |
| 237 | 20230821 | 152900 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 238 | 20230821 | 152800 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 239 | 20230821 | 152700 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 240 | 20230821 | 152600 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 241 | 20230821 | 152500 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 242 | 20230821 | 152400 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 243 | 20230821 | 152300 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 244 | 20230821 | 152200 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 245 | 20230821 | 152100 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 246 | 20230821 | 152000 | 1514244240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 247 | 20230821 | 151900 | 1514244240 | 2515 | 2505 | 2515 | 2490 | 7015 |
| 248 | 20230821 | 151800 | 1496669405 | 2490 | 2500 | 2505 | 2490 | 10494 |
| 249 | 20230821 | 151700 | 1470504335 | 2500 | 2500 | 2500 | 2495 | 103 |
| 250 | 20230821 | 151600 | 1470247335 | 2500 | 2495 | 2500 | 2495 | 6465 |
| 251 | 20230821 | 151500 | 1454117155 | 2495 | 2495 | 2495 | 2490 | 60 |
| 252 | 20230821 | 151400 | 1453967705 | 2495 | 2495 | 2495 | 2495 | 201 |
| 253 | 20230821 | 151300 | 1453466210 | 2495 | 2495 | 2495 | 2495 | 333 |
| 254 | 20230821 | 151200 | 1452635375 | 2495 | 2490 | 2495 | 2490 | 231 |
| 255 | 20230821 | 151100 | 1452060050 | 2495 | 2495 | 2495 | 2490 | 214 |
| 256 | 20230821 | 151000 | 1451526670 | 2495 | 2495 | 2495 | 2495 | 2979 |
| 257 | 20230821 | 150900 | 1444094065 | 2500 | 2500 | 2500 | 2500 | 22 |
| 258 | 20230821 | 150800 | 1444039065 | 2500 | 2500 | 2500 | 2500 | 37 |
| 259 | 20230821 | 150700 | 1443946565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 260 | 20230821 | 150600 | 1443946565 | 2500 | 2500 | 2500 | 2500 | 8 |
| 261 | 20230821 | 150500 | 1443926565 | 2500 | 2500 | 2500 | 2500 | 5 |
| 262 | 20230821 | 150400 | 1443914065 | 2500 | 2500 | 2500 | 2495 | 141 |
| 263 | 20230821 | 150300 | 1443561715 | 2500 | 2495 | 2500 | 2495 | 52 |
| 264 | 20230821 | 150200 | 1443431915 | 2495 | 2495 | 2495 | 2495 | 1097 |
| 265 | 20230821 | 150100 | 1440694900 | 2500 | 2495 | 2500 | 2495 | 4930 |
| 266 | 20230821 | 150000 | 1428394545 | 2495 | 2495 | 2495 | 2495 | 4703 |
| 267 | 20230821 | 145900 | 1416660560 | 2500 | 2495 | 2500 | 2495 | 69 |
| 268 | 20230821 | 145800 | 1416488160 | 2495 | 2495 | 2495 | 2495 | 734 |
| 269 | 20230821 | 145700 | 1414656830 | 2495 | 2505 | 2505 | 2495 | 6358 |
| 270 | 20230821 | 145600 | 1398769815 | 2505 | 2505 | 2505 | 2500 | 4308 |
| 271 | 20230821 | 145500 | 1387993040 | 2505 | 2510 | 2510 | 2505 | 261 |
| 272 | 20230821 | 145400 | 1387339230 | 2505 | 2510 | 2510 | 2505 | 205 |
| 273 | 20230821 | 145300 | 1386825680 | 2510 | 2505 | 2510 | 2505 | 201 |
| 274 | 20230821 | 145200 | 1386322170 | 2505 | 2510 | 2510 | 2505 | 28 |
| 275 | 20230821 | 145100 | 1386251915 | 2505 | 2505 | 2505 | 2505 | 2 |
| 276 | 20230821 | 145000 | 1386246905 | 2510 | 2510 | 2510 | 2510 | 0 |
| 277 | 20230821 | 144900 | 1386246905 | 2510 | 2505 | 2510 | 2505 | 508 |
| 278 | 20230821 | 144800 | 1384974325 | 2510 | 2510 | 2510 | 2510 | 2 |
| 279 | 20230821 | 144700 | 1384969305 | 2505 | 2505 | 2510 | 2505 | 891 |
| 280 | 20230821 | 144600 | 1382737345 | 2505 | 2510 | 2510 | 2505 | 2577 |
| 281 | 20230821 | 144500 | 1376276990 | 2515 | 2515 | 2515 | 2510 | 53 |
| 282 | 20230821 | 144400 | 1376143925 | 2515 | 2515 | 2515 | 2515 | 0 |
| 283 | 20230821 | 144300 | 1376143925 | 2515 | 2515 | 2515 | 2515 | 1 |
| 284 | 20230821 | 144200 | 1376141410 | 2515 | 2510 | 2515 | 2510 | 3106 |
| 285 | 20230821 | 144100 | 1368344045 | 2510 | 2510 | 2510 | 2510 | 46 |
| 286 | 20230821 | 144000 | 1368228585 | 2510 | 2505 | 2510 | 2505 | 542 |
| 287 | 20230821 | 143900 | 1366870865 | 2505 | 2505 | 2505 | 2505 | 2976 |
| 288 | 20230821 | 143800 | 1359415985 | 2505 | 2505 | 2505 | 2505 | 0 |
| 289 | 20230821 | 143700 | 1359415985 | 2505 | 2505 | 2505 | 2505 | 173 |
| 290 | 20230821 | 143600 | 1358982620 | 2510 | 2510 | 2510 | 2510 | 20 |
| 291 | 20230821 | 143500 | 1358932420 | 2510 | 2510 | 2510 | 2510 | 104 |
| 292 | 20230821 | 143400 | 1358671380 | 2510 | 2510 | 2510 | 2505 | 15 |
| 293 | 20230821 | 143300 | 1358633790 | 2510 | 2510 | 2510 | 2510 | 78 |
| 294 | 20230821 | 143200 | 1358438010 | 2510 | 2510 | 2510 | 2510 | 1 |
| 295 | 20230821 | 143100 | 1358435500 | 2505 | 2505 | 2505 | 2505 | 0 |
| 296 | 20230821 | 143000 | 1358435500 | 2505 | 2505 | 2505 | 2505 | 274 |
| 297 | 20230821 | 142900 | 1357749130 | 2510 | 2510 | 2510 | 2510 | 5 |
| 298 | 20230821 | 142800 | 1357736580 | 2510 | 2510 | 2510 | 2510 | 1 |
| 299 | 20230821 | 142700 | 1357734070 | 2510 | 2505 | 2510 | 2500 | 1129 |
| 300 | 20230821 | 142600 | 1354909010 | 2505 | 2505 | 2505 | 2505 | 0 |
| 301 | 20230821 | 142500 | 1354909010 | 2505 | 2510 | 2510 | 2505 | 1001 |
| 302 | 20230821 | 142400 | 1352401500 | 2510 | 2510 | 2510 | 2510 | 1 |
| 303 | 20230821 | 142300 | 1352398990 | 2510 | 2510 | 2510 | 2510 | 0 |
| 304 | 20230821 | 142200 | 1352398990 | 2510 | 2510 | 2510 | 2500 | 7283 |
| 305 | 20230821 | 142100 | 1334158205 | 2510 | 2510 | 2510 | 2505 | 1053 |
| 306 | 20230821 | 142000 | 1331520425 | 2505 | 2505 | 2510 | 2505 | 451 |
| 307 | 20230821 | 141900 | 1330390465 | 2505 | 2505 | 2505 | 2505 | 2126 |
| 308 | 20230821 | 141800 | 1325064835 | 2505 | 2510 | 2510 | 2505 | 5183 |
| 309 | 20230821 | 141700 | 1312081330 | 2505 | 2510 | 2510 | 2505 | 1670 |
| 310 | 20230821 | 141600 | 1307897975 | 2505 | 2505 | 2505 | 2505 | 237 |
| 311 | 20230821 | 141500 | 1307304290 | 2510 | 2505 | 2510 | 2505 | 1156 |
| 312 | 20230821 | 141400 | 1304408505 | 2505 | 2500 | 2505 | 2500 | 211 |
| 313 | 20230821 | 141300 | 1303881000 | 2505 | 2505 | 2505 | 2500 | 7659 |
| 314 | 20230821 | 141200 | 1284733445 | 2500 | 2505 | 2505 | 2500 | 5330 |
| 315 | 20230821 | 141100 | 1271391795 | 2505 | 2505 | 2505 | 2505 | 500 |
| 316 | 20230821 | 141000 | 1270139295 | 2505 | 2510 | 2510 | 2505 | 3077 |
| 317 | 20230821 | 140900 | 1262416895 | 2510 | 2510 | 2510 | 2510 | 1620 |
| 318 | 20230821 | 140800 | 1258350695 | 2515 | 2510 | 2515 | 2510 | 703 |
| 319 | 20230821 | 140700 | 1256585660 | 2510 | 2510 | 2510 | 2510 | 0 |
| 320 | 20230821 | 140600 | 1256585660 | 2510 | 2510 | 2515 | 2510 | 561 |
| 321 | 20230821 | 140500 | 1255177540 | 2515 | 2515 | 2515 | 2515 | 2002 |
| 322 | 20230821 | 140400 | 1250142510 | 2510 | 2520 | 2520 | 2510 | 603 |
| 323 | 20230821 | 140300 | 1248628950 | 2515 | 2515 | 2515 | 2515 | 0 |
| 324 | 20230821 | 140200 | 1248628950 | 2515 | 2515 | 2515 | 2515 | 533 |
| 325 | 20230821 | 140100 | 1247288455 | 2520 | 2520 | 2520 | 2520 | 708 |
| 326 | 20230821 | 140000 | 1245504295 | 2515 | 2515 | 2515 | 2515 | 538 |
| 327 | 20230821 | 135900 | 1244151225 | 2520 | 2520 | 2520 | 2520 | 115 |
| 328 | 20230821 | 135800 | 1243861425 | 2520 | 2520 | 2520 | 2520 | 300 |
| 329 | 20230821 | 135700 | 1243105425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 330 | 20230821 | 135600 | 1243105425 | 2520 | 2515 | 2520 | 2515 | 385 |
| 331 | 20230821 | 135500 | 1242136650 | 2515 | 2515 | 2515 | 2510 | 280 |
| 332 | 20230821 | 135400 | 1241433450 | 2515 | 2515 | 2515 | 2515 | 0 |
| 333 | 20230821 | 135300 | 1241433450 | 2515 | 2510 | 2515 | 2510 | 410 |
| 334 | 20230821 | 135200 | 1240404345 | 2510 | 2510 | 2510 | 2510 | 0 |
| 335 | 20230821 | 135100 | 1240404345 | 2510 | 2510 | 2510 | 2510 | 885 |
| 336 | 20230821 | 135000 | 1238182995 | 2510 | 2510 | 2510 | 2510 | 100 |
| 337 | 20230821 | 134900 | 1237931995 | 2515 | 2515 | 2515 | 2515 | 8 |
| 338 | 20230821 | 134800 | 1237911875 | 2515 | 2515 | 2515 | 2515 | 0 |
| 339 | 20230821 | 134700 | 1237911875 | 2515 | 2510 | 2515 | 2510 | 1069 |
| 340 | 20230821 | 134600 | 1235228680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 341 | 20230821 | 134500 | 1235228680 | 2515 | 2510 | 2515 | 2510 | 2 |
| 342 | 20230821 | 134400 | 1235223655 | 2515 | 2515 | 2515 | 2515 | 2625 |
| 343 | 20230821 | 134300 | 1228621780 | 2515 | 2515 | 2515 | 2515 | 3338 |
| 344 | 20230821 | 134200 | 1220226710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 345 | 20230821 | 134100 | 1220226710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 346 | 20230821 | 134000 | 1220226710 | 2515 | 2515 | 2515 | 2515 | 1 |
| 347 | 20230821 | 133900 | 1220224195 | 2510 | 2515 | 2515 | 2510 | 7 |
| 348 | 20230821 | 133800 | 1220206600 | 2515 | 2510 | 2515 | 2510 | 249 |
| 349 | 20230821 | 133700 | 1219581575 | 2510 | 2510 | 2510 | 2510 | 3575 |
| 350 | 20230821 | 133600 | 1210608325 | 2515 | 2515 | 2515 | 2515 | 0 |
| 351 | 20230821 | 133500 | 1210608325 | 2515 | 2515 | 2515 | 2515 | 5 |
| 352 | 20230821 | 133400 | 1210595750 | 2515 | 2515 | 2515 | 2515 | 8 |
| 353 | 20230821 | 133300 | 1210575630 | 2510 | 2520 | 2520 | 2505 | 1594 |
| 354 | 20230821 | 133200 | 1206574530 | 2510 | 2515 | 2515 | 2510 | 2381 |
| 355 | 20230821 | 133100 | 1200597465 | 2520 | 2515 | 2520 | 2510 | 743 |
| 356 | 20230821 | 133000 | 1198728995 | 2515 | 2515 | 2515 | 2515 | 668 |
| 357 | 20230821 | 132900 | 1197048975 | 2520 | 2520 | 2520 | 2515 | 536 |
| 358 | 20230821 | 132800 | 1195700920 | 2515 | 2520 | 2520 | 2515 | 3352 |
| 359 | 20230821 | 132700 | 1187270630 | 2520 | 2520 | 2520 | 2520 | 20 |
| 360 | 20230821 | 132600 | 1187220230 | 2515 | 2520 | 2520 | 2515 | 111 |
| 361 | 20230821 | 132500 | 1186941010 | 2520 | 2515 | 2520 | 2515 | 3118 |
| 362 | 20230821 | 132400 | 1179098650 | 2515 | 2520 | 2520 | 2515 | 94 |
| 363 | 20230821 | 132300 | 1178862220 | 2520 | 2515 | 2520 | 2515 | 787 |
| 364 | 20230821 | 132200 | 1176882900 | 2515 | 2515 | 2515 | 2515 | 1301 |
| 365 | 20230821 | 132100 | 1173610885 | 2515 | 2525 | 2525 | 2515 | 667 |
| 366 | 20230821 | 132000 | 1171930140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 367 | 20230821 | 131900 | 1171930140 | 2525 | 2520 | 2525 | 2520 | 1319 |
| 368 | 20230821 | 131800 | 1168606255 | 2525 | 2525 | 2525 | 2525 | 1 |
| 369 | 20230821 | 131700 | 1168603730 | 2520 | 2520 | 2520 | 2520 | 112 |
| 370 | 20230821 | 131600 | 1168321490 | 2525 | 2525 | 2525 | 2525 | 1 |
| 371 | 20230821 | 131500 | 1168318965 | 2520 | 2525 | 2525 | 2520 | 45 |
| 372 | 20230821 | 131400 | 1168205495 | 2525 | 2525 | 2525 | 2525 | 8 |
| 373 | 20230821 | 131300 | 1168185295 | 2530 | 2525 | 2530 | 2515 | 9921 |
| 374 | 20230821 | 131200 | 1143225290 | 2530 | 2525 | 2535 | 2525 | 354 |
| 375 | 20230821 | 131100 | 1142331385 | 2535 | 2535 | 2535 | 2535 | 0 |
| 376 | 20230821 | 131000 | 1142331385 | 2535 | 2530 | 2535 | 2525 | 903 |
| 377 | 20230821 | 130900 | 1140043285 | 2535 | 2530 | 2535 | 2530 | 24 |
| 378 | 20230821 | 130800 | 1139982545 | 2535 | 2535 | 2535 | 2535 | 3199 |
| 379 | 20230821 | 130700 | 1131873080 | 2525 | 2530 | 2530 | 2515 | 2356 |
| 380 | 20230821 | 130600 | 1125931885 | 2530 | 2530 | 2530 | 2525 | 975 |
| 381 | 20230821 | 130500 | 1123469940 | 2530 | 2530 | 2530 | 2530 | 209 |
| 382 | 20230821 | 130400 | 1122941170 | 2530 | 2530 | 2530 | 2530 | 1500 |
| 383 | 20230821 | 130300 | 1119146170 | 2530 | 2535 | 2535 | 2520 | 5113 |
| 384 | 20230821 | 130200 | 1106232005 | 2545 | 2550 | 2555 | 2535 | 17705 |
| 385 | 20230821 | 130100 | 1061131945 | 2550 | 2550 | 2555 | 2540 | 5250 |
| 386 | 20230821 | 130000 | 1047750400 | 2550 | 2560 | 2565 | 2550 | 9964 |
| 387 | 20230821 | 125900 | 1022256800 | 2555 | 2550 | 2560 | 2545 | 17121 |
| 388 | 20230821 | 125800 | 978568650 | 2550 | 2550 | 2550 | 2545 | 1022 |
| 389 | 20230821 | 125700 | 975963810 | 2550 | 2545 | 2550 | 2545 | 12858 |
| 390 | 20230821 | 125600 | 943234550 | 2545 | 2540 | 2545 | 2540 | 2242 |
| 391 | 20230821 | 125500 | 937539855 | 2540 | 2540 | 2540 | 2535 | 1451 |
| 392 | 20230821 | 125400 | 933857315 | 2540 | 2535 | 2540 | 2535 | 1979 |
| 393 | 20230821 | 125300 | 928840545 | 2535 | 2540 | 2540 | 2535 | 1318 |
| 394 | 20230821 | 125200 | 925499365 | 2540 | 2540 | 2540 | 2535 | 860 |
| 395 | 20230821 | 125100 | 923315015 | 2545 | 2535 | 2545 | 2535 | 7446 |
| 396 | 20230821 | 125000 | 904403240 | 2535 | 2525 | 2535 | 2525 | 8673 |
| 397 | 20230821 | 124900 | 882433415 | 2530 | 2525 | 2530 | 2525 | 6877 |
| 398 | 20230821 | 124800 | 865068980 | 2525 | 2515 | 2525 | 2515 | 14216 |
| 399 | 20230821 | 124700 | 829241790 | 2515 | 2515 | 2515 | 2515 | 1 |
| 400 | 20230821 | 124600 | 829239275 | 2510 | 2515 | 2515 | 2510 | 657 |
| 401 | 20230821 | 124500 | 827590195 | 2515 | 2510 | 2515 | 2510 | 6002 |
| 402 | 20230821 | 124400 | 812525170 | 2515 | 2515 | 2515 | 2515 | 4619 |
| 403 | 20230821 | 124300 | 800908385 | 2520 | 2520 | 2520 | 2520 | 123 |
| 404 | 20230821 | 124200 | 800598425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 405 | 20230821 | 124100 | 800598425 | 2520 | 2520 | 2520 | 2520 | 7 |
| 406 | 20230821 | 124000 | 800580785 | 2520 | 2520 | 2520 | 2515 | 550 |
| 407 | 20230821 | 123900 | 799197285 | 2515 | 2515 | 2515 | 2515 | 50 |
| 408 | 20230821 | 123800 | 799071535 | 2520 | 2520 | 2520 | 2520 | 50 |
| 409 | 20230821 | 123700 | 798945535 | 2520 | 2520 | 2520 | 2520 | 0 |
| 410 | 20230821 | 123600 | 798945535 | 2520 | 2520 | 2520 | 2520 | 0 |
| 411 | 20230821 | 123500 | 798945535 | 2520 | 2515 | 2520 | 2515 | 504 |
| 412 | 20230821 | 123400 | 797677955 | 2520 | 2520 | 2520 | 2520 | 1 |
| 413 | 20230821 | 123300 | 797675435 | 2520 | 2520 | 2520 | 2520 | 0 |
| 414 | 20230821 | 123200 | 797675435 | 2520 | 2520 | 2520 | 2520 | 100 |
| 415 | 20230821 | 123100 | 797423435 | 2520 | 2520 | 2520 | 2520 | 50 |
| 416 | 20230821 | 123000 | 797297435 | 2520 | 2515 | 2520 | 2515 | 3731 |
| 417 | 20230821 | 122900 | 787913965 | 2515 | 2510 | 2515 | 2510 | 1004 |
| 418 | 20230821 | 122800 | 785388925 | 2510 | 2510 | 2510 | 2510 | 101 |
| 419 | 20230821 | 122700 | 785135415 | 2510 | 2515 | 2515 | 2510 | 210 |
| 420 | 20230821 | 122600 | 784607315 | 2515 | 2515 | 2515 | 2515 | 601 |
| 421 | 20230821 | 122500 | 783095800 | 2510 | 2515 | 2515 | 2510 | 142 |
| 422 | 20230821 | 122400 | 782738675 | 2515 | 2520 | 2520 | 2515 | 374 |
| 423 | 20230821 | 122300 | 781798060 | 2515 | 2515 | 2515 | 2510 | 4571 |
| 424 | 20230821 | 122200 | 770304215 | 2515 | 2510 | 2515 | 2510 | 138 |
| 425 | 20230821 | 122100 | 769957785 | 2510 | 2510 | 2510 | 2510 | 1 |
| 426 | 20230821 | 122000 | 769955275 | 2510 | 2515 | 2515 | 2510 | 14 |
| 427 | 20230821 | 121900 | 769920075 | 2515 | 2515 | 2515 | 2510 | 202 |
| 428 | 20230821 | 121800 | 769412545 | 2515 | 2515 | 2515 | 2515 | 1 |
| 429 | 20230821 | 121700 | 769410030 | 2505 | 2510 | 2510 | 2505 | 3000 |
| 430 | 20230821 | 121600 | 761894130 | 2510 | 2510 | 2510 | 2510 | 92 |
| 431 | 20230821 | 121500 | 761663210 | 2510 | 2505 | 2510 | 2505 | 1592 |
| 432 | 20230821 | 121400 | 757669330 | 2510 | 2510 | 2510 | 2510 | 796 |
| 433 | 20230821 | 121300 | 755671370 | 2520 | 2515 | 2525 | 2515 | 1025 |
| 434 | 20230821 | 121200 | 753093195 | 2515 | 2515 | 2515 | 2515 | 0 |
| 435 | 20230821 | 121100 | 753093195 | 2515 | 2515 | 2515 | 2515 | 0 |
| 436 | 20230821 | 121000 | 753093195 | 2515 | 2515 | 2515 | 2510 | 52 |
| 437 | 20230821 | 120900 | 752962665 | 2510 | 2510 | 2515 | 2510 | 906 |
| 438 | 20230821 | 120800 | 750688600 | 2520 | 2515 | 2520 | 2505 | 5976 |
| 439 | 20230821 | 120700 | 735689605 | 2520 | 2525 | 2525 | 2515 | 77 |
| 440 | 20230821 | 120600 | 735495540 | 2520 | 2520 | 2520 | 2520 | 2314 |
| 441 | 20230821 | 120500 | 729664260 | 2520 | 2520 | 2520 | 2520 | 1 |
| 442 | 20230821 | 120400 | 729661740 | 2515 | 2515 | 2520 | 2515 | 1269 |
| 443 | 20230821 | 120300 | 726470190 | 2515 | 2510 | 2515 | 2510 | 351 |
| 444 | 20230821 | 120200 | 725588175 | 2510 | 2515 | 2515 | 2510 | 70 |
| 445 | 20230821 | 120100 | 725412375 | 2515 | 2515 | 2515 | 2515 | 8 |
| 446 | 20230821 | 120000 | 725392255 | 2510 | 2515 | 2515 | 2510 | 114 |
| 447 | 20230821 | 115900 | 725106045 | 2515 | 2510 | 2515 | 2510 | 265 |
| 448 | 20230821 | 115800 | 724440880 | 2515 | 2515 | 2515 | 2515 | 0 |
| 449 | 20230821 | 115700 | 724440880 | 2515 | 2515 | 2515 | 2515 | 0 |
| 450 | 20230821 | 115600 | 724440880 | 2515 | 2515 | 2515 | 2515 | 1338 |
| 451 | 20230821 | 115500 | 721075810 | 2520 | 2515 | 2520 | 2515 | 212 |
| 452 | 20230821 | 115400 | 720542625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 453 | 20230821 | 115300 | 720542625 | 2515 | 2515 | 2515 | 2515 | 101 |
| 454 | 20230821 | 115200 | 720288610 | 2515 | 2515 | 2515 | 2515 | 501 |
| 455 | 20230821 | 115100 | 719028595 | 2515 | 2515 | 2515 | 2515 | 10 |
| 456 | 20230821 | 115000 | 719003445 | 2520 | 2520 | 2520 | 2520 | 1 |
| 457 | 20230821 | 114900 | 719000925 | 2510 | 2515 | 2515 | 2510 | 2038 |
| 458 | 20230821 | 114800 | 713881930 | 2525 | 2525 | 2525 | 2525 | 0 |
| 459 | 20230821 | 114700 | 713881930 | 2525 | 2525 | 2525 | 2520 | 2470 |
| 460 | 20230821 | 114600 | 707657515 | 2520 | 2515 | 2520 | 2515 | 2228 |
| 461 | 20230821 | 114500 | 702045455 | 2520 | 2510 | 2520 | 2510 | 2821 |
| 462 | 20230821 | 114400 | 694961880 | 2515 | 2515 | 2515 | 2515 | 2389 |
| 463 | 20230821 | 114300 | 688953545 | 2515 | 2515 | 2515 | 2515 | 811 |
| 464 | 20230821 | 114200 | 686913880 | 2520 | 2520 | 2520 | 2520 | 1692 |
| 465 | 20230821 | 114100 | 682650040 | 2525 | 2520 | 2525 | 2520 | 858 |
| 466 | 20230821 | 114000 | 680487875 | 2520 | 2515 | 2520 | 2515 | 30 |
| 467 | 20230821 | 113900 | 680412320 | 2520 | 2520 | 2520 | 2515 | 56 |
| 468 | 20230821 | 113800 | 680271250 | 2525 | 2525 | 2525 | 2525 | 0 |
| 469 | 20230821 | 113700 | 680271250 | 2525 | 2520 | 2525 | 2520 | 654 |
| 470 | 20230821 | 113600 | 678623165 | 2520 | 2520 | 2520 | 2520 | 1100 |
| 471 | 20230821 | 113500 | 675851165 | 2520 | 2520 | 2525 | 2520 | 1261 |
| 472 | 20230821 | 113400 | 672673440 | 2525 | 2520 | 2525 | 2520 | 1085 |
| 473 | 20230821 | 113300 | 669939225 | 2520 | 2520 | 2520 | 2520 | 0 |
| 474 | 20230821 | 113200 | 669939225 | 2520 | 2525 | 2525 | 2520 | 1659 |
| 475 | 20230821 | 113100 | 665758315 | 2520 | 2520 | 2520 | 2520 | 1082 |
| 476 | 20230821 | 113000 | 663031675 | 2525 | 2520 | 2525 | 2520 | 21 |
| 477 | 20230821 | 112900 | 662978750 | 2520 | 2525 | 2525 | 2520 | 14 |
| 478 | 20230821 | 112800 | 662943460 | 2520 | 2520 | 2520 | 2520 | 150 |
| 479 | 20230821 | 112700 | 662565460 | 2520 | 2520 | 2520 | 2520 | 2351 |
| 480 | 20230821 | 112600 | 656640940 | 2520 | 2520 | 2525 | 2520 | 1391 |
| 481 | 20230821 | 112500 | 653135390 | 2525 | 2520 | 2525 | 2520 | 401 |
| 482 | 20230821 | 112400 | 652124865 | 2520 | 2520 | 2520 | 2520 | 36 |
| 483 | 20230821 | 112300 | 652034145 | 2520 | 2520 | 2520 | 2520 | 900 |
| 484 | 20230821 | 112200 | 649766145 | 2520 | 2520 | 2520 | 2520 | 3010 |
| 485 | 20230821 | 112100 | 642180945 | 2525 | 2525 | 2525 | 2525 | 150 |
| 486 | 20230821 | 112000 | 641802195 | 2525 | 2525 | 2525 | 2525 | 0 |
| 487 | 20230821 | 111900 | 641802195 | 2525 | 2525 | 2525 | 2525 | 896 |
| 488 | 20230821 | 111800 | 639539795 | 2525 | 2520 | 2525 | 2520 | 1730 |
| 489 | 20230821 | 111700 | 635176545 | 2525 | 2525 | 2525 | 2520 | 564 |
| 490 | 20230821 | 111600 | 633753200 | 2525 | 2525 | 2525 | 2525 | 185 |
| 491 | 20230821 | 111500 | 633286075 | 2520 | 2520 | 2520 | 2520 | 210 |
| 492 | 20230821 | 111400 | 632756875 | 2525 | 2520 | 2525 | 2520 | 156 |
| 493 | 20230821 | 111300 | 632363750 | 2525 | 2525 | 2525 | 2525 | 56 |
| 494 | 20230821 | 111200 | 632222350 | 2520 | 2525 | 2525 | 2520 | 155 |
| 495 | 20230821 | 111100 | 631831475 | 2520 | 2525 | 2525 | 2520 | 315 |
| 496 | 20230821 | 111000 | 631037600 | 2525 | 2530 | 2530 | 2525 | 596 |
| 497 | 20230821 | 110900 | 629532695 | 2525 | 2525 | 2525 | 2525 | 10 |
| 498 | 20230821 | 110800 | 629507445 | 2530 | 2520 | 2530 | 2515 | 6066 |
| 499 | 20230821 | 110700 | 614221165 | 2515 | 2515 | 2515 | 2515 | 0 |
| 500 | 20230821 | 110600 | 614221165 | 2515 | 2515 | 2515 | 2515 | 1768 |
| 501 | 20230821 | 110500 | 609774645 | 2515 | 2515 | 2515 | 2515 | 1850 |
| 502 | 20230821 | 110400 | 605121895 | 2515 | 2520 | 2520 | 2515 | 5013 |
| 503 | 20230821 | 110300 | 592514135 | 2515 | 2510 | 2515 | 2510 | 4166 |
| 504 | 20230821 | 110200 | 582046650 | 2515 | 2510 | 2515 | 2510 | 47 |
| 505 | 20230821 | 110100 | 581928450 | 2510 | 2515 | 2515 | 2510 | 4052 |
| 506 | 20230821 | 110000 | 571756420 | 2515 | 2515 | 2515 | 2515 | 0 |
| 507 | 20230821 | 105900 | 571756420 | 2515 | 2510 | 2515 | 2510 | 2047 |
| 508 | 20230821 | 105800 | 566618215 | 2515 | 2515 | 2515 | 2515 | 0 |
| 509 | 20230821 | 105700 | 566618215 | 2515 | 2515 | 2515 | 2510 | 326 |
| 510 | 20230821 | 105600 | 565799850 | 2515 | 2510 | 2515 | 2510 | 284 |
| 511 | 20230821 | 105500 | 565086775 | 2515 | 2510 | 2515 | 2510 | 1101 |
| 512 | 20230821 | 105400 | 562323260 | 2510 | 2510 | 2510 | 2510 | 858 |
| 513 | 20230821 | 105300 | 560169680 | 2510 | 2510 | 2520 | 2510 | 2354 |
| 514 | 20230821 | 105200 | 554260650 | 2510 | 2515 | 2520 | 2510 | 3461 |
| 515 | 20230821 | 105100 | 545557885 | 2520 | 2520 | 2520 | 2520 | 0 |
| 516 | 20230821 | 105000 | 545557885 | 2520 | 2515 | 2520 | 2515 | 602 |
| 517 | 20230821 | 104900 | 544043605 | 2520 | 2520 | 2520 | 2520 | 299 |
| 518 | 20230821 | 104800 | 543290125 | 2520 | 2520 | 2520 | 2520 | 846 |
| 519 | 20230821 | 104700 | 541158205 | 2520 | 2520 | 2520 | 2520 | 500 |
| 520 | 20230821 | 104600 | 539898205 | 2520 | 2520 | 2520 | 2520 | 20 |
| 521 | 20230821 | 104500 | 539847805 | 2520 | 2515 | 2520 | 2515 | 2748 |
| 522 | 20230821 | 104400 | 532935350 | 2515 | 2520 | 2520 | 2515 | 3006 |
| 523 | 20230821 | 104300 | 525373905 | 2520 | 2520 | 2520 | 2520 | 0 |
| 524 | 20230821 | 104200 | 525373905 | 2520 | 2515 | 2520 | 2515 | 6 |
| 525 | 20230821 | 104100 | 525358810 | 2520 | 2520 | 2520 | 2520 | 46 |
| 526 | 20230821 | 104000 | 525242890 | 2520 | 2520 | 2520 | 2520 | 0 |
| 527 | 20230821 | 103900 | 525242890 | 2520 | 2515 | 2520 | 2515 | 107 |
| 528 | 20230821 | 103800 | 524973750 | 2515 | 2515 | 2515 | 2515 | 299 |
| 529 | 20230821 | 103700 | 524221765 | 2515 | 2515 | 2515 | 2515 | 661 |
| 530 | 20230821 | 103600 | 522559350 | 2515 | 2515 | 2515 | 2515 | 1001 |
| 531 | 20230821 | 103500 | 520041835 | 2515 | 2515 | 2515 | 2515 | 2601 |
| 532 | 20230821 | 103400 | 513500320 | 2520 | 2520 | 2520 | 2520 | 56 |
| 533 | 20230821 | 103300 | 513359200 | 2520 | 2520 | 2520 | 2520 | 0 |
| 534 | 20230821 | 103200 | 513359200 | 2520 | 2520 | 2520 | 2520 | 909 |
| 535 | 20230821 | 103100 | 511068520 | 2515 | 2520 | 2520 | 2515 | 511 |
| 536 | 20230821 | 103000 | 509781555 | 2520 | 2525 | 2525 | 2520 | 2085 |
| 537 | 20230821 | 102900 | 504521345 | 2525 | 2520 | 2525 | 2520 | 1661 |
| 538 | 20230821 | 102800 | 500331635 | 2525 | 2520 | 2525 | 2520 | 4862 |
| 539 | 20230821 | 102700 | 488079390 | 2520 | 2520 | 2520 | 2520 | 146 |
| 540 | 20230821 | 102600 | 487711470 | 2520 | 2520 | 2520 | 2520 | 3 |
| 541 | 20230821 | 102500 | 487703910 | 2525 | 2525 | 2525 | 2525 | 50 |
| 542 | 20230821 | 102400 | 487577660 | 2525 | 2520 | 2525 | 2520 | 620 |
| 543 | 20230821 | 102300 | 486015225 | 2525 | 2520 | 2525 | 2520 | 48 |
| 544 | 20230821 | 102200 | 485894255 | 2515 | 2520 | 2520 | 2515 | 5316 |
| 545 | 20230821 | 102100 | 472515705 | 2525 | 2520 | 2525 | 2520 | 1442 |
| 546 | 20230821 | 102000 | 468880675 | 2520 | 2525 | 2525 | 2520 | 1188 |
| 547 | 20230821 | 101900 | 465886905 | 2520 | 2525 | 2525 | 2520 | 47 |
| 548 | 20230821 | 101800 | 465768235 | 2520 | 2525 | 2525 | 2520 | 15 |
| 549 | 20230821 | 101700 | 465730415 | 2525 | 2525 | 2525 | 2525 | 5 |
| 550 | 20230821 | 101600 | 465717790 | 2520 | 2525 | 2525 | 2520 | 4524 |
| 551 | 20230821 | 101500 | 454295745 | 2525 | 2530 | 2530 | 2525 | 302 |
| 552 | 20230821 | 101400 | 453531690 | 2530 | 2530 | 2535 | 2525 | 698 |
| 553 | 20230821 | 101300 | 451765995 | 2530 | 2540 | 2540 | 2525 | 2373 |
| 554 | 20230821 | 101200 | 445754150 | 2540 | 2530 | 2540 | 2525 | 4437 |
| 555 | 20230821 | 101100 | 434527570 | 2530 | 2540 | 2540 | 2530 | 1711 |
| 556 | 20230821 | 101000 | 430197740 | 2540 | 2535 | 2540 | 2530 | 13176 |
| 557 | 20230821 | 100900 | 396746405 | 2535 | 2530 | 2535 | 2530 | 1109 |
| 558 | 20230821 | 100800 | 393940130 | 2530 | 2535 | 2535 | 2530 | 2414 |
| 559 | 20230821 | 100700 | 387821635 | 2540 | 2540 | 2540 | 2535 | 5836 |
| 560 | 20230821 | 100600 | 373012990 | 2535 | 2530 | 2535 | 2530 | 6134 |
| 561 | 20230821 | 100500 | 357477140 | 2530 | 2525 | 2530 | 2525 | 1528 |
| 562 | 20230821 | 100400 | 353611665 | 2525 | 2525 | 2525 | 2525 | 1705 |
| 563 | 20230821 | 100300 | 349306540 | 2525 | 2525 | 2525 | 2525 | 1 |
| 564 | 20230821 | 100200 | 349304015 | 2520 | 2520 | 2520 | 2520 | 1894 |
| 565 | 20230821 | 100100 | 344531135 | 2520 | 2520 | 2520 | 2520 | 114 |
| 566 | 20230821 | 100000 | 344243855 | 2520 | 2520 | 2520 | 2515 | 2556 |
| 567 | 20230821 | 095900 | 337802820 | 2525 | 2520 | 2525 | 2520 | 2680 |
| 568 | 20230821 | 095800 | 331037390 | 2525 | 2515 | 2525 | 2515 | 171 |
| 569 | 20230821 | 095700 | 330606515 | 2525 | 2520 | 2525 | 2520 | 355 |
| 570 | 20230821 | 095600 | 329711680 | 2525 | 2515 | 2525 | 2515 | 32 |
| 571 | 20230821 | 095500 | 329630980 | 2525 | 2525 | 2525 | 2520 | 308 |
| 572 | 20230821 | 095400 | 328854605 | 2520 | 2520 | 2525 | 2520 | 4653 |
| 573 | 20230821 | 095300 | 317122035 | 2525 | 2520 | 2525 | 2520 | 3071 |
| 574 | 20230821 | 095200 | 309382825 | 2520 | 2520 | 2520 | 2515 | 4094 |
| 575 | 20230821 | 095100 | 299076940 | 2520 | 2520 | 2520 | 2520 | 401 |
| 576 | 20230821 | 095000 | 298066420 | 2515 | 2520 | 2520 | 2515 | 479 |
| 577 | 20230821 | 094900 | 296861375 | 2515 | 2520 | 2520 | 2515 | 6 |
| 578 | 20230821 | 094800 | 296846280 | 2515 | 2520 | 2520 | 2515 | 362 |
| 579 | 20230821 | 094700 | 295934635 | 2520 | 2520 | 2520 | 2515 | 676 |
| 580 | 20230821 | 094600 | 294232480 | 2520 | 2520 | 2520 | 2515 | 2848 |
| 581 | 20230821 | 094500 | 287064520 | 2515 | 2515 | 2525 | 2515 | 4117 |
| 582 | 20230821 | 094400 | 276690630 | 2515 | 2515 | 2515 | 2515 | 2559 |
| 583 | 20230821 | 094300 | 270254745 | 2510 | 2510 | 2515 | 2510 | 1801 |
| 584 | 20230821 | 094200 | 265734230 | 2510 | 2510 | 2510 | 2510 | 1870 |
| 585 | 20230821 | 094100 | 261040530 | 2515 | 2510 | 2515 | 2510 | 31 |
| 586 | 20230821 | 094000 | 260962600 | 2510 | 2505 | 2515 | 2505 | 1068 |
| 587 | 20230821 | 093900 | 258282120 | 2515 | 2515 | 2515 | 2510 | 4336 |
| 588 | 20230821 | 093800 | 247383525 | 2515 | 2510 | 2515 | 2510 | 230 |
| 589 | 20230821 | 093700 | 246806200 | 2510 | 2500 | 2510 | 2500 | 437 |
| 590 | 20230821 | 093600 | 245709410 | 2500 | 2510 | 2510 | 2500 | 1503 |
| 591 | 20230821 | 093500 | 241950910 | 2510 | 2510 | 2510 | 2505 | 500 |
| 592 | 20230821 | 093400 | 240698400 | 2500 | 2510 | 2510 | 2500 | 680 |
| 593 | 20230821 | 093300 | 238998370 | 2510 | 2505 | 2510 | 2500 | 153 |
| 594 | 20230821 | 093200 | 238615340 | 2505 | 2505 | 2505 | 2505 | 8 |
| 595 | 20230821 | 093100 | 238595300 | 2505 | 2510 | 2510 | 2505 | 171 |
| 596 | 20230821 | 093000 | 238166930 | 2505 | 2505 | 2505 | 2500 | 118 |
| 597 | 20230821 | 092900 | 237871765 | 2500 | 2515 | 2515 | 2500 | 1618 |
| 598 | 20230821 | 092800 | 233806615 | 2515 | 2500 | 2515 | 2500 | 2947 |
| 599 | 20230821 | 092700 | 226431220 | 2505 | 2505 | 2510 | 2505 | 1462 |
| 600 | 20230821 | 092600 | 222768900 | 2495 | 2505 | 2505 | 2495 | 1341 |
| 601 | 20230821 | 092500 | 219418095 | 2505 | 2505 | 2510 | 2495 | 1546 |
| 602 | 20230821 | 092400 | 215555040 | 2510 | 2510 | 2510 | 2505 | 1146 |
| 603 | 20230821 | 092300 | 212682770 | 2510 | 2505 | 2510 | 2505 | 2011 |
| 604 | 20230821 | 092200 | 207645205 | 2500 | 2520 | 2525 | 2500 | 1472 |
| 605 | 20230821 | 092100 | 203943150 | 2515 | 2515 | 2515 | 2515 | 455 |
| 606 | 20230821 | 092000 | 202798825 | 2515 | 2500 | 2515 | 2500 | 8528 |
| 607 | 20230821 | 091900 | 181471645 | 2500 | 2500 | 2500 | 2490 | 3588 |
| 608 | 20230821 | 091800 | 172517415 | 2500 | 2500 | 2500 | 2500 | 1403 |
| 609 | 20230821 | 091700 | 169009915 | 2500 | 2500 | 2500 | 2500 | 841 |
| 610 | 20230821 | 091600 | 166907415 | 2500 | 2500 | 2500 | 2500 | 175 |
| 611 | 20230821 | 091500 | 166469915 | 2500 | 2490 | 2500 | 2485 | 11989 |
| 612 | 20230821 | 091400 | 136622310 | 2490 | 2485 | 2490 | 2485 | 2023 |
| 613 | 20230821 | 091300 | 131590440 | 2490 | 2490 | 2490 | 2485 | 4167 |
| 614 | 20230821 | 091200 | 121225430 | 2485 | 2480 | 2485 | 2480 | 1190 |
| 615 | 20230821 | 091100 | 118272730 | 2480 | 2480 | 2480 | 2480 | 21 |
| 616 | 20230821 | 091000 | 118220650 | 2490 | 2490 | 2490 | 2475 | 4091 |
| 617 | 20230821 | 090900 | 108066840 | 2490 | 2480 | 2490 | 2480 | 5291 |
| 618 | 20230821 | 090800 | 94914835 | 2485 | 2495 | 2495 | 2485 | 6206 |
| 619 | 20230821 | 090700 | 79458365 | 2500 | 2495 | 2500 | 2495 | 2200 |
| 620 | 20230821 | 090600 | 73959080 | 2495 | 2505 | 2505 | 2495 | 4704 |
| 621 | 20230821 | 090500 | 62200400 | 2500 | 2490 | 2500 | 2490 | 5200 |
| 622 | 20230821 | 090400 | 49202400 | 2505 | 2490 | 2505 | 2490 | 8531 |
| 623 | 20230821 | 090300 | 27902180 | 2500 | 2490 | 2500 | 2490 | 1804 |
| 624 | 20230821 | 090200 | 23410200 | 2490 | 2490 | 2490 | 2490 | 673 |
| 625 | 20230821 | 090100 | 21734430 | 2500 | 2490 | 2500 | 2475 | 3505 |
| 626 | 20230821 | 090000 | 13031950 | 2480 | 2490 | 2490 | 2480 | 4828 |