29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 3 | 20230821 | 185000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20230821 | 184900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20230821 | 184800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20230821 | 184700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20230821 | 184600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20230821 | 184500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20230821 | 184400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20230821 | 184300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20230821 | 184200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20230821 | 184100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20230821 | 184000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20230821 | 183900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20230821 | 183800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20230821 | 183700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20230821 | 183600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20230821 | 183500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20230821 | 183400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20230821 | 183300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20230821 | 183200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20230821 | 183100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20230821 | 183000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20230821 | 182900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20230821 | 182800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20230821 | 182700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20230821 | 182600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20230821 | 182500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20230821 | 182400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20230821 | 182300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20230821 | 182200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20230821 | 182100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 33 | 20230821 | 182000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20230821 | 181900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20230821 | 181800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20230821 | 181700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20230821 | 181600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20230821 | 181500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20230821 | 181400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20230821 | 181300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20230821 | 181200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20230821 | 181100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20230821 | 181000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20230821 | 180900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20230821 | 180800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20230821 | 180700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20230821 | 180600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20230821 | 180500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20230821 | 180400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20230821 | 180300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20230821 | 180200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20230821 | 180100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20230821 | 180000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20230821 | 175900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20230821 | 175800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20230821 | 175700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20230821 | 175600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20230821 | 175500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20230821 | 175400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20230821 | 175300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20230821 | 175200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20230821 | 175100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 63 | 20230821 | 175000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20230821 | 174900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20230821 | 174800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20230821 | 174700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20230821 | 174600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20230821 | 174500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20230821 | 174400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20230821 | 174300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20230821 | 174200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20230821 | 174100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20230821 | 174000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20230821 | 173900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20230821 | 173800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20230821 | 173700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20230821 | 173600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20230821 | 173500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20230821 | 173400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20230821 | 173300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20230821 | 173200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20230821 | 173100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20230821 | 173000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20230821 | 172900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20230821 | 172800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20230821 | 172700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20230821 | 172600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20230821 | 172500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20230821 | 172400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20230821 | 172300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20230821 | 172200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20230821 | 172100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 93 | 20230821 | 172000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20230821 | 171900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20230821 | 171800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20230821 | 171700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20230821 | 171600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20230821 | 171500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20230821 | 171400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20230821 | 171300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20230821 | 171200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20230821 | 171100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20230821 | 171000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20230821 | 170900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20230821 | 170800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20230821 | 170700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20230821 | 170600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20230821 | 170500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20230821 | 170400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20230821 | 170300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20230821 | 170200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20230821 | 170100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20230821 | 170000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20230821 | 165900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20230821 | 165800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20230821 | 165700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20230821 | 165600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20230821 | 165500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20230821 | 165400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20230821 | 165300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20230821 | 165200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20230821 | 165100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 123 | 20230821 | 165000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20230821 | 164900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20230821 | 164800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20230821 | 164700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20230821 | 164600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20230821 | 164500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20230821 | 164400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20230821 | 164300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20230821 | 164200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20230821 | 164100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20230821 | 164000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20230821 | 163900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20230821 | 163800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20230821 | 163700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20230821 | 163600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20230821 | 163500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20230821 | 163400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20230821 | 163300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20230821 | 163200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20230821 | 163100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20230821 | 163000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20230821 | 162900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20230821 | 162800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20230821 | 162700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20230821 | 162600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20230821 | 162500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20230821 | 162400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20230821 | 162300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20230821 | 162200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20230821 | 162100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 153 | 20230821 | 162000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20230821 | 161900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20230821 | 161800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20230821 | 161700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20230821 | 161600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20230821 | 161500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20230821 | 161400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20230821 | 161300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20230821 | 161200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20230821 | 161100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20230821 | 161000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20230821 | 160900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20230821 | 160800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20230821 | 160700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20230821 | 160600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20230821 | 160500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20230821 | 160400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20230821 | 160300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20230821 | 160200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20230821 | 160100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20230821 | 160000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20230821 | 155900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20230821 | 155800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20230821 | 155700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20230821 | 155600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20230821 | 155500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20230821 | 155400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20230821 | 155300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20230821 | 155200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20230821 | 155100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 183 | 20230821 | 155000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20230821 | 154900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20230821 | 154800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20230821 | 154700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20230821 | 154600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20230821 | 154500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20230821 | 154400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20230821 | 154300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20230821 | 154200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20230821 | 154100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20230821 | 154000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20230821 | 153900 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20230821 | 153800 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20230821 | 153700 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20230821 | 153600 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20230821 | 153500 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20230821 | 153400 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20230821 | 153300 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20230821 | 153200 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20230821 | 153100 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20230821 | 153000 | 1775990785 | 3490 | 3490 | 3490 | 3490 | 9620 |
| 204 | 20230821 | 152900 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230821 | 152800 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230821 | 152700 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230821 | 152600 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230821 | 152500 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230821 | 152400 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230821 | 152300 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230821 | 152200 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230821 | 152100 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 213 | 20230821 | 152000 | 1742416985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230821 | 151900 | 1742416985 | 3500 | 3495 | 3500 | 3495 | 2625 |
| 215 | 20230821 | 151800 | 1733232105 | 3500 | 3495 | 3500 | 3495 | 308 |
| 216 | 20230821 | 151700 | 1732155630 | 3500 | 3495 | 3500 | 3495 | 935 |
| 217 | 20230821 | 151600 | 1728887790 | 3500 | 3495 | 3505 | 3495 | 326 |
| 218 | 20230821 | 151500 | 1727746880 | 3500 | 3500 | 3505 | 3490 | 1857 |
| 219 | 20230821 | 151400 | 1721254535 | 3505 | 3505 | 3505 | 3495 | 1888 |
| 220 | 20230821 | 151300 | 1714646520 | 3500 | 3505 | 3505 | 3495 | 2645 |
| 221 | 20230821 | 151200 | 1705386505 | 3500 | 3500 | 3510 | 3500 | 1703 |
| 222 | 20230821 | 151100 | 1699420975 | 3500 | 3500 | 3505 | 3500 | 65 |
| 223 | 20230821 | 151000 | 1699193190 | 3505 | 3500 | 3505 | 3500 | 1005 |
| 224 | 20230821 | 150900 | 1695671105 | 3505 | 3500 | 3505 | 3495 | 350 |
| 225 | 20230821 | 150800 | 1694446120 | 3495 | 3495 | 3500 | 3495 | 152 |
| 226 | 20230821 | 150700 | 1693914760 | 3495 | 3500 | 3500 | 3495 | 535 |
| 227 | 20230821 | 150600 | 1692042300 | 3490 | 3505 | 3505 | 3490 | 4567 |
| 228 | 20230821 | 150500 | 1676078710 | 3500 | 3505 | 3505 | 3500 | 570 |
| 229 | 20230821 | 150400 | 1674080900 | 3495 | 3500 | 3500 | 3495 | 3768 |
| 230 | 20230821 | 150300 | 1660897400 | 3500 | 3500 | 3505 | 3500 | 7747 |
| 231 | 20230821 | 150200 | 1633761525 | 3500 | 3500 | 3500 | 3500 | 591 |
| 232 | 20230821 | 150100 | 1631693025 | 3505 | 3500 | 3505 | 3500 | 12 |
| 233 | 20230821 | 150000 | 1631651000 | 3510 | 3510 | 3510 | 3500 | 821 |
| 234 | 20230821 | 145900 | 1628774860 | 3505 | 3500 | 3505 | 3500 | 989 |
| 235 | 20230821 | 145800 | 1625312940 | 3505 | 3500 | 3505 | 3500 | 10 |
| 236 | 20230821 | 145700 | 1625277930 | 3505 | 3500 | 3505 | 3500 | 1412 |
| 237 | 20230821 | 145600 | 1620330905 | 3500 | 3500 | 3500 | 3500 | 1177 |
| 238 | 20230821 | 145500 | 1616211405 | 3500 | 3500 | 3505 | 3500 | 1883 |
| 239 | 20230821 | 145400 | 1609620875 | 3500 | 3500 | 3500 | 3500 | 1581 |
| 240 | 20230821 | 145300 | 1604087375 | 3500 | 3505 | 3505 | 3500 | 306 |
| 241 | 20230821 | 145200 | 1603014875 | 3505 | 3505 | 3510 | 3500 | 5281 |
| 242 | 20230821 | 145100 | 1584504960 | 3505 | 3505 | 3510 | 3505 | 25 |
| 243 | 20230821 | 145000 | 1584417280 | 3505 | 3505 | 3510 | 3505 | 19 |
| 244 | 20230821 | 144900 | 1584350680 | 3505 | 3500 | 3505 | 3500 | 416 |
| 245 | 20230821 | 144800 | 1582892640 | 3500 | 3505 | 3505 | 3500 | 1998 |
| 246 | 20230821 | 144700 | 1575890680 | 3505 | 3505 | 3505 | 3505 | 11 |
| 247 | 20230821 | 144600 | 1575852125 | 3500 | 3500 | 3500 | 3500 | 7 |
| 248 | 20230821 | 144500 | 1575827625 | 3505 | 3505 | 3505 | 3500 | 9 |
| 249 | 20230821 | 144400 | 1575796090 | 3505 | 3500 | 3505 | 3500 | 17 |
| 250 | 20230821 | 144300 | 1575736560 | 3495 | 3500 | 3500 | 3495 | 3843 |
| 251 | 20230821 | 144200 | 1562286080 | 3500 | 3510 | 3510 | 3500 | 4633 |
| 252 | 20230821 | 144100 | 1546052420 | 3505 | 3505 | 3505 | 3505 | 399 |
| 253 | 20230821 | 144000 | 1544653925 | 3505 | 3505 | 3505 | 3505 | 508 |
| 254 | 20230821 | 143900 | 1542873385 | 3505 | 3505 | 3505 | 3505 | 3132 |
| 255 | 20230821 | 143800 | 1531895725 | 3505 | 3505 | 3505 | 3505 | 1510 |
| 256 | 20230821 | 143700 | 1526603175 | 3505 | 3505 | 3505 | 3505 | 8 |
| 257 | 20230821 | 143600 | 1526575135 | 3500 | 3505 | 3505 | 3500 | 401 |
| 258 | 20230821 | 143500 | 1525169640 | 3505 | 3500 | 3510 | 3500 | 2355 |
| 259 | 20230821 | 143400 | 1516904170 | 3505 | 3500 | 3505 | 3500 | 857 |
| 260 | 20230821 | 143300 | 1513900420 | 3500 | 3500 | 3500 | 3500 | 9 |
| 261 | 20230821 | 143200 | 1513868920 | 3500 | 3505 | 3505 | 3500 | 506 |
| 262 | 20230821 | 143100 | 1512095420 | 3500 | 3500 | 3500 | 3500 | 5 |
| 263 | 20230821 | 143000 | 1512077920 | 3500 | 3500 | 3505 | 3500 | 553 |
| 264 | 20230821 | 142900 | 1510142400 | 3500 | 3505 | 3505 | 3500 | 168 |
| 265 | 20230821 | 142800 | 1509554270 | 3500 | 3500 | 3500 | 3500 | 13 |
| 266 | 20230821 | 142700 | 1509508770 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20230821 | 142600 | 1509508770 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20230821 | 142500 | 1509508770 | 3510 | 3510 | 3510 | 3510 | 168 |
| 269 | 20230821 | 142400 | 1508919090 | 3510 | 3510 | 3510 | 3510 | 50 |
| 270 | 20230821 | 142300 | 1508743590 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20230821 | 142200 | 1508743590 | 3510 | 3500 | 3510 | 3500 | 1559 |
| 272 | 20230821 | 142100 | 1503287080 | 3510 | 3510 | 3510 | 3510 | 2 |
| 273 | 20230821 | 142000 | 1503280060 | 3500 | 3505 | 3505 | 3500 | 393 |
| 274 | 20230821 | 141900 | 1501904150 | 3505 | 3505 | 3505 | 3505 | 37 |
| 275 | 20230821 | 141800 | 1501774465 | 3505 | 3505 | 3505 | 3505 | 10902 |
| 276 | 20230821 | 141700 | 1463562955 | 3505 | 3505 | 3505 | 3500 | 252 |
| 277 | 20230821 | 141600 | 1462679845 | 3505 | 3505 | 3505 | 3505 | 1024 |
| 278 | 20230821 | 141500 | 1459090725 | 3510 | 3505 | 3510 | 3505 | 430 |
| 279 | 20230821 | 141400 | 1457581430 | 3505 | 3510 | 3510 | 3505 | 3072 |
| 280 | 20230821 | 141300 | 1446813710 | 3515 | 3510 | 3515 | 3510 | 635 |
| 281 | 20230821 | 141200 | 1444582360 | 3515 | 3505 | 3515 | 3505 | 501 |
| 282 | 20230821 | 141100 | 1442821355 | 3520 | 3520 | 3520 | 3520 | 303 |
| 283 | 20230821 | 141000 | 1441754795 | 3520 | 3520 | 3520 | 3520 | 0 |
| 284 | 20230821 | 140900 | 1441754795 | 3520 | 3520 | 3520 | 3520 | 30 |
| 285 | 20230821 | 140800 | 1441649195 | 3520 | 3520 | 3520 | 3510 | 1007 |
| 286 | 20230821 | 140700 | 1438111625 | 3520 | 3520 | 3520 | 3520 | 5 |
| 287 | 20230821 | 140600 | 1438094025 | 3520 | 3520 | 3520 | 3520 | 0 |
| 288 | 20230821 | 140500 | 1438094025 | 3520 | 3520 | 3520 | 3520 | 0 |
| 289 | 20230821 | 140400 | 1438094025 | 3520 | 3520 | 3520 | 3515 | 3128 |
| 290 | 20230821 | 140300 | 1427084090 | 3515 | 3510 | 3515 | 3510 | 1026 |
| 291 | 20230821 | 140200 | 1423478565 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20230821 | 140100 | 1423478565 | 3510 | 3500 | 3510 | 3500 | 345 |
| 293 | 20230821 | 140000 | 1422271055 | 3500 | 3500 | 3500 | 3500 | 521 |
| 294 | 20230821 | 135900 | 1420447555 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 295 | 20230821 | 135800 | 1416945365 | 3505 | 3505 | 3505 | 3505 | 106 |
| 296 | 20230821 | 135700 | 1416573835 | 3505 | 3510 | 3510 | 3505 | 41 |
| 297 | 20230821 | 135600 | 1416430125 | 3500 | 3510 | 3510 | 3500 | 7424 |
| 298 | 20230821 | 135500 | 1390441090 | 3515 | 3505 | 3515 | 3500 | 2525 |
| 299 | 20230821 | 135400 | 1381594655 | 3515 | 3510 | 3515 | 3505 | 108 |
| 300 | 20230821 | 135300 | 1381215670 | 3515 | 3510 | 3515 | 3505 | 3012 |
| 301 | 20230821 | 135200 | 1370657500 | 3520 | 3515 | 3520 | 3510 | 107 |
| 302 | 20230821 | 135100 | 1370281810 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20230821 | 135000 | 1370281810 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20230821 | 134900 | 1370281810 | 3520 | 3510 | 3520 | 3505 | 2001 |
| 305 | 20230821 | 134800 | 1363261345 | 3520 | 3520 | 3520 | 3520 | 106 |
| 306 | 20230821 | 134700 | 1362888225 | 3520 | 3515 | 3520 | 3510 | 2001 |
| 307 | 20230821 | 134600 | 1355863775 | 3520 | 3515 | 3520 | 3515 | 196 |
| 308 | 20230821 | 134500 | 1355174830 | 3520 | 3520 | 3520 | 3520 | 1 |
| 309 | 20230821 | 134400 | 1355171310 | 3520 | 3520 | 3520 | 3520 | 6 |
| 310 | 20230821 | 134300 | 1355150190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 311 | 20230821 | 134200 | 1355150190 | 3525 | 3520 | 3525 | 3515 | 578 |
| 312 | 20230821 | 134100 | 1353118120 | 3525 | 3520 | 3525 | 3520 | 7 |
| 313 | 20230821 | 134000 | 1353093460 | 3525 | 3520 | 3525 | 3520 | 4 |
| 314 | 20230821 | 133900 | 1353079375 | 3525 | 3525 | 3525 | 3525 | 0 |
| 315 | 20230821 | 133800 | 1353079375 | 3525 | 3525 | 3525 | 3520 | 466 |
| 316 | 20230821 | 133700 | 1351438045 | 3520 | 3520 | 3520 | 3520 | 1 |
| 317 | 20230821 | 133600 | 1351434525 | 3525 | 3520 | 3525 | 3520 | 881 |
| 318 | 20230821 | 133500 | 1348333400 | 3530 | 3530 | 3530 | 3530 | 0 |
| 319 | 20230821 | 133400 | 1348333400 | 3530 | 3530 | 3530 | 3530 | 28 |
| 320 | 20230821 | 133300 | 1348234560 | 3530 | 3525 | 3530 | 3525 | 185 |
| 321 | 20230821 | 133200 | 1347582430 | 3525 | 3530 | 3530 | 3525 | 827 |
| 322 | 20230821 | 133100 | 1344667200 | 3530 | 3530 | 3535 | 3525 | 3634 |
| 323 | 20230821 | 133000 | 1331841230 | 3535 | 3530 | 3535 | 3530 | 11 |
| 324 | 20230821 | 132900 | 1331802395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 325 | 20230821 | 132800 | 1331802395 | 3535 | 3530 | 3535 | 3530 | 861 |
| 326 | 20230821 | 132700 | 1328763050 | 3535 | 3525 | 3535 | 3525 | 5656 |
| 327 | 20230821 | 132600 | 1308797970 | 3530 | 3525 | 3530 | 3525 | 544 |
| 328 | 20230821 | 132500 | 1306880360 | 3530 | 3515 | 3530 | 3515 | 4505 |
| 329 | 20230821 | 132400 | 1291003725 | 3520 | 3525 | 3525 | 3520 | 1819 |
| 330 | 20230821 | 132300 | 1284595570 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20230821 | 132200 | 1284595570 | 3525 | 3520 | 3525 | 3520 | 1252 |
| 332 | 20230821 | 132100 | 1280188520 | 3520 | 3520 | 3520 | 3520 | 19 |
| 333 | 20230821 | 132000 | 1280121640 | 3520 | 3520 | 3520 | 3520 | 1192 |
| 334 | 20230821 | 131900 | 1275925800 | 3525 | 3525 | 3525 | 3525 | 1415 |
| 335 | 20230821 | 131800 | 1270937925 | 3525 | 3525 | 3525 | 3525 | 0 |
| 336 | 20230821 | 131700 | 1270937925 | 3525 | 3520 | 3525 | 3520 | 1121 |
| 337 | 20230821 | 131600 | 1266992000 | 3520 | 3520 | 3520 | 3520 | 9 |
| 338 | 20230821 | 131500 | 1266960320 | 3525 | 3525 | 3525 | 3525 | 1 |
| 339 | 20230821 | 131400 | 1266956795 | 3520 | 3525 | 3525 | 3520 | 9 |
| 340 | 20230821 | 131300 | 1266925105 | 3520 | 3525 | 3525 | 3520 | 3 |
| 341 | 20230821 | 131200 | 1266914535 | 3525 | 3520 | 3525 | 3520 | 1007 |
| 342 | 20230821 | 131100 | 1263369890 | 3520 | 3515 | 3520 | 3515 | 184 |
| 343 | 20230821 | 131000 | 1262723125 | 3515 | 3505 | 3515 | 3505 | 3049 |
| 344 | 20230821 | 130900 | 1252018205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 345 | 20230821 | 130800 | 1252018205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 346 | 20230821 | 130700 | 1252018205 | 3510 | 3505 | 3510 | 3505 | 153 |
| 347 | 20230821 | 130600 | 1251481935 | 3505 | 3505 | 3505 | 3505 | 6 |
| 348 | 20230821 | 130500 | 1251460905 | 3505 | 3505 | 3505 | 3505 | 310 |
| 349 | 20230821 | 130400 | 1250374355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 350 | 20230821 | 130300 | 1250374355 | 3505 | 3505 | 3505 | 3500 | 17 |
| 351 | 20230821 | 130200 | 1250314795 | 3500 | 3505 | 3505 | 3500 | 2203 |
| 352 | 20230821 | 130100 | 1242603285 | 3510 | 3505 | 3510 | 3505 | 719 |
| 353 | 20230821 | 130000 | 1240083185 | 3510 | 3510 | 3510 | 3505 | 1231 |
| 354 | 20230821 | 125900 | 1235768470 | 3510 | 3505 | 3510 | 3505 | 41 |
| 355 | 20230821 | 125800 | 1235624760 | 3510 | 3510 | 3510 | 3510 | 0 |
| 356 | 20230821 | 125700 | 1235624760 | 3510 | 3505 | 3510 | 3505 | 1002 |
| 357 | 20230821 | 125600 | 1232112740 | 3510 | 3505 | 3510 | 3505 | 1659 |
| 358 | 20230821 | 125500 | 1226297940 | 3515 | 3510 | 3515 | 3510 | 3578 |
| 359 | 20230821 | 125400 | 1213739155 | 3510 | 3505 | 3510 | 3505 | 5 |
| 360 | 20230821 | 125300 | 1213721625 | 3510 | 3510 | 3510 | 3510 | 8 |
| 361 | 20230821 | 125200 | 1213693545 | 3510 | 3510 | 3510 | 3510 | 0 |
| 362 | 20230821 | 125100 | 1213693545 | 3510 | 3510 | 3510 | 3510 | 0 |
| 363 | 20230821 | 125000 | 1213693545 | 3510 | 3510 | 3510 | 3505 | 1523 |
| 364 | 20230821 | 124900 | 1208347870 | 3505 | 3505 | 3510 | 3505 | 22 |
| 365 | 20230821 | 124800 | 1208270755 | 3510 | 3510 | 3510 | 3510 | 0 |
| 366 | 20230821 | 124700 | 1208270755 | 3510 | 3510 | 3510 | 3510 | 20 |
| 367 | 20230821 | 124600 | 1208200555 | 3510 | 3505 | 3510 | 3505 | 2 |
| 368 | 20230821 | 124500 | 1208193540 | 3515 | 3515 | 3515 | 3515 | 1 |
| 369 | 20230821 | 124400 | 1208190025 | 3510 | 3510 | 3510 | 3510 | 213 |
| 370 | 20230821 | 124300 | 1207442395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 371 | 20230821 | 124200 | 1207442395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20230821 | 124100 | 1207442395 | 3520 | 3505 | 3520 | 3505 | 49 |
| 373 | 20230821 | 124000 | 1207270635 | 3520 | 3520 | 3520 | 3500 | 2803 |
| 374 | 20230821 | 123900 | 1197446095 | 3505 | 3520 | 3520 | 3505 | 3917 |
| 375 | 20230821 | 123800 | 1183702875 | 3520 | 3520 | 3520 | 3520 | 10 |
| 376 | 20230821 | 123700 | 1183667675 | 3520 | 3520 | 3520 | 3520 | 3 |
| 377 | 20230821 | 123600 | 1183657115 | 3520 | 3520 | 3520 | 3520 | 30 |
| 378 | 20230821 | 123500 | 1183551515 | 3520 | 3510 | 3520 | 3505 | 1006 |
| 379 | 20230821 | 123400 | 1180022915 | 3520 | 3505 | 3520 | 3505 | 2782 |
| 380 | 20230821 | 123300 | 1170247100 | 3510 | 3510 | 3510 | 3505 | 921 |
| 381 | 20230821 | 123200 | 1167015040 | 3510 | 3500 | 3510 | 3500 | 72 |
| 382 | 20230821 | 123100 | 1166763030 | 3510 | 3510 | 3510 | 3505 | 1108 |
| 383 | 20230821 | 123000 | 1162879210 | 3510 | 3515 | 3515 | 3510 | 101 |
| 384 | 20230821 | 122900 | 1162524695 | 3510 | 3505 | 3510 | 3505 | 101 |
| 385 | 20230821 | 122800 | 1162170285 | 3510 | 3510 | 3510 | 3510 | 50 |
| 386 | 20230821 | 122700 | 1161994785 | 3510 | 3510 | 3510 | 3510 | 28 |
| 387 | 20230821 | 122600 | 1161896505 | 3510 | 3505 | 3510 | 3505 | 98 |
| 388 | 20230821 | 122500 | 1161553005 | 3505 | 3505 | 3505 | 3505 | 1070 |
| 389 | 20230821 | 122400 | 1157802655 | 3510 | 3505 | 3510 | 3505 | 604 |
| 390 | 20230821 | 122300 | 1155685115 | 3505 | 3510 | 3510 | 3505 | 2456 |
| 391 | 20230821 | 122200 | 1147068790 | 3515 | 3515 | 3515 | 3515 | 0 |
| 392 | 20230821 | 122100 | 1147068790 | 3515 | 3515 | 3515 | 3510 | 1889 |
| 393 | 20230821 | 122000 | 1140435820 | 3515 | 3515 | 3515 | 3515 | 5 |
| 394 | 20230821 | 121900 | 1140418245 | 3515 | 3515 | 3515 | 3515 | 0 |
| 395 | 20230821 | 121800 | 1140418245 | 3515 | 3515 | 3515 | 3515 | 10 |
| 396 | 20230821 | 121700 | 1140383095 | 3515 | 3515 | 3515 | 3515 | 0 |
| 397 | 20230821 | 121600 | 1140383095 | 3515 | 3510 | 3515 | 3505 | 1452 |
| 398 | 20230821 | 121500 | 1135289785 | 3510 | 3510 | 3510 | 3510 | 0 |
| 399 | 20230821 | 121400 | 1135289785 | 3510 | 3510 | 3510 | 3510 | 4531 |
| 400 | 20230821 | 121300 | 1119385975 | 3520 | 3520 | 3520 | 3510 | 52 |
| 401 | 20230821 | 121200 | 1119203435 | 3515 | 3515 | 3515 | 3515 | 9614 |
| 402 | 20230821 | 121100 | 1085410225 | 3515 | 3515 | 3515 | 3515 | 3159 |
| 403 | 20230821 | 121000 | 1074306340 | 3520 | 3520 | 3520 | 3520 | 2 |
| 404 | 20230821 | 120900 | 1074299300 | 3515 | 3520 | 3520 | 3515 | 2 |
| 405 | 20230821 | 120800 | 1074292265 | 3515 | 3515 | 3515 | 3515 | 400 |
| 406 | 20230821 | 120700 | 1072886265 | 3520 | 3520 | 3520 | 3520 | 312 |
| 407 | 20230821 | 120600 | 1071788025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 408 | 20230821 | 120500 | 1071788025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 409 | 20230821 | 120400 | 1071788025 | 3525 | 3520 | 3525 | 3520 | 5 |
| 410 | 20230821 | 120300 | 1071770420 | 3525 | 3525 | 3525 | 3525 | 97 |
| 411 | 20230821 | 120200 | 1071428495 | 3525 | 3525 | 3525 | 3525 | 1 |
| 412 | 20230821 | 120100 | 1071424970 | 3525 | 3525 | 3525 | 3525 | 1 |
| 413 | 20230821 | 120000 | 1071421445 | 3525 | 3530 | 3530 | 3525 | 3467 |
| 414 | 20230821 | 115900 | 1059200220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 415 | 20230821 | 115800 | 1059200220 | 3530 | 3520 | 3530 | 3520 | 2703 |
| 416 | 20230821 | 115700 | 1049674030 | 3520 | 3520 | 3520 | 3520 | 2 |
| 417 | 20230821 | 115600 | 1049666990 | 3520 | 3520 | 3520 | 3515 | 121 |
| 418 | 20230821 | 115500 | 1049241575 | 3520 | 3520 | 3525 | 3520 | 610 |
| 419 | 20230821 | 115400 | 1047094365 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20230821 | 115300 | 1047094365 | 3525 | 3520 | 3525 | 3520 | 10 |
| 421 | 20230821 | 115200 | 1047059160 | 3520 | 3525 | 3525 | 3520 | 1513 |
| 422 | 20230821 | 115100 | 1041733250 | 3525 | 3525 | 3525 | 3525 | 0 |
| 423 | 20230821 | 115000 | 1041733250 | 3525 | 3525 | 3525 | 3525 | 44 |
| 424 | 20230821 | 114900 | 1041578150 | 3525 | 3520 | 3525 | 3520 | 75 |
| 425 | 20230821 | 114800 | 1041313835 | 3525 | 3525 | 3525 | 3525 | 1365 |
| 426 | 20230821 | 114700 | 1036502210 | 3525 | 3525 | 3525 | 3525 | 0 |
| 427 | 20230821 | 114600 | 1036502210 | 3525 | 3525 | 3525 | 3525 | 1 |
| 428 | 20230821 | 114500 | 1036498685 | 3525 | 3520 | 3525 | 3520 | 1414 |
| 429 | 20230821 | 114400 | 1031521335 | 3525 | 3520 | 3525 | 3520 | 247 |
| 430 | 20230821 | 114300 | 1030651875 | 3520 | 3525 | 3525 | 3520 | 801 |
| 431 | 20230821 | 114200 | 1027832345 | 3515 | 3515 | 3515 | 3515 | 49 |
| 432 | 20230821 | 114100 | 1027660110 | 3525 | 3520 | 3525 | 3520 | 254 |
| 433 | 20230821 | 114000 | 1026766025 | 3520 | 3520 | 3520 | 3515 | 1001 |
| 434 | 20230821 | 113900 | 1023247430 | 3525 | 3525 | 3525 | 3525 | 105 |
| 435 | 20230821 | 113800 | 1022877305 | 3525 | 3520 | 3525 | 3520 | 1629 |
| 436 | 20230821 | 113700 | 1017142220 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 437 | 20230821 | 113600 | 1013622220 | 3520 | 3520 | 3520 | 3515 | 97 |
| 438 | 20230821 | 113500 | 1013280905 | 3525 | 3525 | 3525 | 3525 | 1 |
| 439 | 20230821 | 113400 | 1013277380 | 3530 | 3530 | 3530 | 3530 | 1 |
| 440 | 20230821 | 113300 | 1013273850 | 3525 | 3525 | 3525 | 3525 | 100 |
| 441 | 20230821 | 113200 | 1012921350 | 3530 | 3530 | 3530 | 3530 | 0 |
| 442 | 20230821 | 113100 | 1012921350 | 3530 | 3525 | 3530 | 3525 | 801 |
| 443 | 20230821 | 113000 | 1010097820 | 3525 | 3525 | 3525 | 3525 | 752 |
| 444 | 20230821 | 112900 | 1007447020 | 3525 | 3525 | 3525 | 3525 | 450 |
| 445 | 20230821 | 112800 | 1005860770 | 3525 | 3515 | 3525 | 3515 | 32 |
| 446 | 20230821 | 112700 | 1005748270 | 3530 | 3520 | 3530 | 3515 | 694 |
| 447 | 20230821 | 112600 | 1003306370 | 3530 | 3530 | 3530 | 3525 | 22 |
| 448 | 20230821 | 112500 | 1003228810 | 3520 | 3520 | 3520 | 3520 | 2 |
| 449 | 20230821 | 112400 | 1003221770 | 3530 | 3530 | 3530 | 3530 | 301 |
| 450 | 20230821 | 112300 | 1002159240 | 3530 | 3530 | 3530 | 3530 | 100 |
| 451 | 20230821 | 112200 | 1001806240 | 3530 | 3530 | 3535 | 3515 | 1874 |
| 452 | 20230821 | 112100 | 995212730 | 3520 | 3525 | 3535 | 3520 | 1116 |
| 453 | 20230821 | 112000 | 991283740 | 3535 | 3535 | 3535 | 3535 | 0 |
| 454 | 20230821 | 111900 | 991283740 | 3535 | 3535 | 3535 | 3535 | 8 |
| 455 | 20230821 | 111800 | 991255460 | 3535 | 3535 | 3535 | 3535 | 0 |
| 456 | 20230821 | 111700 | 991255460 | 3535 | 3530 | 3535 | 3530 | 944 |
| 457 | 20230821 | 111600 | 987923135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 458 | 20230821 | 111500 | 987923135 | 3530 | 3530 | 3530 | 3530 | 1 |
| 459 | 20230821 | 111400 | 987919605 | 3525 | 3525 | 3525 | 3525 | 2446 |
| 460 | 20230821 | 111300 | 979297455 | 3520 | 3520 | 3520 | 3520 | 5 |
| 461 | 20230821 | 111200 | 979279855 | 3520 | 3515 | 3520 | 3515 | 996 |
| 462 | 20230821 | 111100 | 975774935 | 3525 | 3525 | 3525 | 3525 | 0 |
| 463 | 20230821 | 111000 | 975774935 | 3525 | 3525 | 3525 | 3525 | 0 |
| 464 | 20230821 | 110900 | 975774935 | 3525 | 3525 | 3525 | 3510 | 7424 |
| 465 | 20230821 | 110800 | 949666085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 466 | 20230821 | 110700 | 949666085 | 3525 | 3525 | 3525 | 3525 | 882 |
| 467 | 20230821 | 110600 | 946557035 | 3525 | 3525 | 3525 | 3525 | 470 |
| 468 | 20230821 | 110500 | 944900285 | 3525 | 3525 | 3525 | 3525 | 700 |
| 469 | 20230821 | 110400 | 942432785 | 3525 | 3525 | 3525 | 3525 | 535 |
| 470 | 20230821 | 110300 | 940546910 | 3525 | 3525 | 3530 | 3525 | 945 |
| 471 | 20230821 | 110200 | 937214285 | 3530 | 3530 | 3530 | 3530 | 343 |
| 472 | 20230821 | 110100 | 936003495 | 3530 | 3530 | 3530 | 3530 | 914 |
| 473 | 20230821 | 110000 | 932777075 | 3530 | 3530 | 3530 | 3530 | 2 |
| 474 | 20230821 | 105900 | 932770015 | 3525 | 3525 | 3525 | 3525 | 1 |
| 475 | 20230821 | 105800 | 932766490 | 3520 | 3535 | 3535 | 3520 | 350 |
| 476 | 20230821 | 105700 | 931529990 | 3540 | 3540 | 3540 | 3540 | 20 |
| 477 | 20230821 | 105600 | 931459190 | 3540 | 3540 | 3540 | 3535 | 512 |
| 478 | 20230821 | 105500 | 929648100 | 3525 | 3525 | 3540 | 3525 | 2480 |
| 479 | 20230821 | 105400 | 920895275 | 3525 | 3525 | 3525 | 3525 | 21 |
| 480 | 20230821 | 105300 | 920821250 | 3525 | 3525 | 3525 | 3525 | 743 |
| 481 | 20230821 | 105200 | 918202175 | 3535 | 3535 | 3535 | 3535 | 4 |
| 482 | 20230821 | 105100 | 918188035 | 3530 | 3530 | 3530 | 3530 | 1096 |
| 483 | 20230821 | 105000 | 914319155 | 3530 | 3525 | 3530 | 3525 | 111 |
| 484 | 20230821 | 104900 | 913927875 | 3525 | 3525 | 3525 | 3525 | 100 |
| 485 | 20230821 | 104800 | 913575375 | 3525 | 3525 | 3525 | 3525 | 25 |
| 486 | 20230821 | 104700 | 913487250 | 3525 | 3530 | 3530 | 3525 | 34 |
| 487 | 20230821 | 104600 | 913367240 | 3530 | 3530 | 3530 | 3530 | 533 |
| 488 | 20230821 | 104500 | 911485750 | 3530 | 3530 | 3535 | 3530 | 344 |
| 489 | 20230821 | 104400 | 910271425 | 3530 | 3530 | 3535 | 3530 | 353 |
| 490 | 20230821 | 104300 | 909023780 | 3530 | 3535 | 3535 | 3530 | 1488 |
| 491 | 20230821 | 104200 | 903763785 | 3540 | 3535 | 3540 | 3535 | 18 |
| 492 | 20230821 | 104100 | 903700140 | 3540 | 3540 | 3540 | 3540 | 1090 |
| 493 | 20230821 | 104000 | 899841540 | 3540 | 3540 | 3545 | 3540 | 6913 |
| 494 | 20230821 | 103900 | 875369515 | 3540 | 3540 | 3540 | 3540 | 1 |
| 495 | 20230821 | 103800 | 875365975 | 3540 | 3545 | 3550 | 3540 | 9525 |
| 496 | 20230821 | 103700 | 841645320 | 3545 | 3555 | 3555 | 3545 | 4750 |
| 497 | 20230821 | 103600 | 824803475 | 3550 | 3550 | 3550 | 3545 | 145 |
| 498 | 20230821 | 103500 | 824288730 | 3545 | 3545 | 3545 | 3545 | 5400 |
| 499 | 20230821 | 103400 | 805145730 | 3550 | 3550 | 3550 | 3550 | 912 |
| 500 | 20230821 | 103300 | 801908130 | 3550 | 3550 | 3550 | 3550 | 136 |
| 501 | 20230821 | 103200 | 801425330 | 3550 | 3545 | 3550 | 3540 | 9947 |
| 502 | 20230821 | 103100 | 766198295 | 3545 | 3545 | 3560 | 3545 | 31389 |
| 503 | 20230821 | 103000 | 654665845 | 3540 | 3525 | 3540 | 3525 | 11170 |
| 504 | 20230821 | 102900 | 615146485 | 3525 | 3525 | 3525 | 3525 | 4212 |
| 505 | 20230821 | 102800 | 600299185 | 3525 | 3525 | 3525 | 3520 | 5673 |
| 506 | 20230821 | 102700 | 580301875 | 3525 | 3510 | 3525 | 3510 | 11463 |
| 507 | 20230821 | 102600 | 539981325 | 3515 | 3515 | 3515 | 3510 | 232 |
| 508 | 20230821 | 102500 | 539166845 | 3515 | 3510 | 3515 | 3510 | 60 |
| 509 | 20230821 | 102400 | 538956195 | 3510 | 3510 | 3510 | 3510 | 1906 |
| 510 | 20230821 | 102300 | 532266135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 511 | 20230821 | 102200 | 532266135 | 3510 | 3515 | 3515 | 3505 | 992 |
| 512 | 20230821 | 102100 | 528786660 | 3510 | 3510 | 3510 | 3510 | 1150 |
| 513 | 20230821 | 102000 | 524750160 | 3510 | 3510 | 3510 | 3510 | 2 |
| 514 | 20230821 | 101900 | 524743140 | 3510 | 3510 | 3510 | 3510 | 100 |
| 515 | 20230821 | 101800 | 524392140 | 3505 | 3510 | 3510 | 3505 | 564 |
| 516 | 20230821 | 101700 | 522412505 | 3510 | 3510 | 3515 | 3505 | 7420 |
| 517 | 20230821 | 101600 | 496367805 | 3515 | 3515 | 3515 | 3515 | 4056 |
| 518 | 20230821 | 101500 | 482110965 | 3515 | 3515 | 3515 | 3515 | 11 |
| 519 | 20230821 | 101400 | 482072300 | 3520 | 3515 | 3520 | 3515 | 118 |
| 520 | 20230821 | 101300 | 481657020 | 3515 | 3515 | 3515 | 3515 | 9 |
| 521 | 20230821 | 101200 | 481625385 | 3515 | 3510 | 3515 | 3510 | 823 |
| 522 | 20230821 | 101100 | 478734040 | 3510 | 3510 | 3515 | 3510 | 1113 |
| 523 | 20230821 | 101000 | 474822410 | 3510 | 3510 | 3510 | 3510 | 101 |
| 524 | 20230821 | 100900 | 474467900 | 3510 | 3510 | 3515 | 3510 | 1136 |
| 525 | 20230821 | 100800 | 470480535 | 3510 | 3510 | 3510 | 3510 | 0 |
| 526 | 20230821 | 100700 | 470480535 | 3510 | 3515 | 3515 | 3510 | 320 |
| 527 | 20230821 | 100600 | 469357235 | 3515 | 3515 | 3515 | 3515 | 509 |
| 528 | 20230821 | 100500 | 467568100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 529 | 20230821 | 100400 | 467568100 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 530 | 20230821 | 100300 | 464063100 | 3500 | 3510 | 3510 | 3500 | 5006 |
| 531 | 20230821 | 100200 | 446531885 | 3515 | 3510 | 3515 | 3510 | 2 |
| 532 | 20230821 | 100100 | 446524860 | 3510 | 3510 | 3510 | 3510 | 0 |
| 533 | 20230821 | 100000 | 446524860 | 3510 | 3515 | 3515 | 3510 | 260 |
| 534 | 20230821 | 095900 | 445611710 | 3515 | 3520 | 3520 | 3515 | 1409 |
| 535 | 20230821 | 095800 | 440652555 | 3520 | 3515 | 3525 | 3515 | 470 |
| 536 | 20230821 | 095700 | 438998450 | 3520 | 3515 | 3520 | 3515 | 16860 |
| 537 | 20230821 | 095600 | 379714345 | 3515 | 3510 | 3515 | 3510 | 1083 |
| 538 | 20230821 | 095500 | 375912415 | 3505 | 3505 | 3505 | 3505 | 106 |
| 539 | 20230821 | 095400 | 375540885 | 3505 | 3505 | 3505 | 3505 | 0 |
| 540 | 20230821 | 095300 | 375540885 | 3505 | 3505 | 3505 | 3505 | 505 |
| 541 | 20230821 | 095200 | 373770860 | 3505 | 3505 | 3505 | 3505 | 139 |
| 542 | 20230821 | 095100 | 373283665 | 3510 | 3510 | 3510 | 3510 | 905 |
| 543 | 20230821 | 095000 | 370107115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 544 | 20230821 | 094900 | 370107115 | 3510 | 3510 | 3510 | 3510 | 50 |
| 545 | 20230821 | 094800 | 369931615 | 3505 | 3510 | 3510 | 3505 | 2 |
| 546 | 20230821 | 094700 | 369924600 | 3510 | 3500 | 3510 | 3500 | 201 |
| 547 | 20230821 | 094600 | 369221090 | 3500 | 3510 | 3510 | 3500 | 6 |
| 548 | 20230821 | 094500 | 369200040 | 3510 | 3510 | 3510 | 3510 | 95 |
| 549 | 20230821 | 094400 | 368866590 | 3510 | 3515 | 3515 | 3510 | 1235 |
| 550 | 20230821 | 094300 | 364528565 | 3510 | 3515 | 3515 | 3510 | 757 |
| 551 | 20230821 | 094200 | 361868185 | 3515 | 3515 | 3515 | 3515 | 400 |
| 552 | 20230821 | 094100 | 360462185 | 3515 | 3515 | 3515 | 3515 | 15 |
| 553 | 20230821 | 094000 | 360409460 | 3515 | 3515 | 3515 | 3515 | 1 |
| 554 | 20230821 | 093900 | 360405945 | 3500 | 3510 | 3515 | 3500 | 1700 |
| 555 | 20230821 | 093800 | 354447050 | 3510 | 3510 | 3510 | 3500 | 1934 |
| 556 | 20230821 | 093700 | 347670710 | 3510 | 3505 | 3510 | 3500 | 1135 |
| 557 | 20230821 | 093600 | 343687970 | 3505 | 3505 | 3505 | 3505 | 121 |
| 558 | 20230821 | 093500 | 343263865 | 3505 | 3510 | 3510 | 3505 | 107 |
| 559 | 20230821 | 093400 | 342888795 | 3510 | 3510 | 3510 | 3505 | 1105 |
| 560 | 20230821 | 093300 | 339012240 | 3510 | 3510 | 3510 | 3505 | 1131 |
| 561 | 20230821 | 093200 | 335042455 | 3510 | 3510 | 3515 | 3510 | 1418 |
| 562 | 20230821 | 093100 | 330059805 | 3515 | 3510 | 3520 | 3510 | 1074 |
| 563 | 20230821 | 093000 | 326290015 | 3510 | 3515 | 3525 | 3510 | 2661 |
| 564 | 20230821 | 092900 | 316927705 | 3520 | 3520 | 3520 | 3515 | 139 |
| 565 | 20230821 | 092800 | 316438450 | 3515 | 3515 | 3515 | 3510 | 1032 |
| 566 | 20230821 | 092700 | 312812065 | 3510 | 3515 | 3515 | 3510 | 213 |
| 567 | 20230821 | 092600 | 312064425 | 3500 | 3510 | 3515 | 3500 | 1781 |
| 568 | 20230821 | 092500 | 305821540 | 3505 | 3500 | 3505 | 3500 | 10477 |
| 569 | 20230821 | 092400 | 269151925 | 3500 | 3495 | 3500 | 3490 | 2273 |
| 570 | 20230821 | 092300 | 261203350 | 3495 | 3495 | 3500 | 3485 | 2144 |
| 571 | 20230821 | 092200 | 253724585 | 3500 | 3495 | 3500 | 3495 | 2101 |
| 572 | 20230821 | 092100 | 246373580 | 3495 | 3490 | 3495 | 3485 | 7066 |
| 573 | 20230821 | 092000 | 221710430 | 3490 | 3485 | 3490 | 3485 | 2305 |
| 574 | 20230821 | 091900 | 213676495 | 3485 | 3485 | 3485 | 3480 | 161 |
| 575 | 20230821 | 091800 | 213115415 | 3485 | 3480 | 3485 | 3480 | 140 |
| 576 | 20230821 | 091700 | 212628190 | 3485 | 3480 | 3485 | 3475 | 460 |
| 577 | 20230821 | 091600 | 211027410 | 3480 | 3485 | 3485 | 3475 | 335 |
| 578 | 20230821 | 091500 | 209863110 | 3485 | 3485 | 3485 | 3485 | 214 |
| 579 | 20230821 | 091400 | 209117320 | 3485 | 3485 | 3485 | 3475 | 21 |
| 580 | 20230821 | 091300 | 209044235 | 3485 | 3485 | 3485 | 3470 | 1752 |
| 581 | 20230821 | 091200 | 202962600 | 3485 | 3490 | 3490 | 3480 | 8438 |
| 582 | 20230821 | 091100 | 173567030 | 3490 | 3485 | 3490 | 3480 | 1011 |
| 583 | 20230821 | 091000 | 170043785 | 3485 | 3480 | 3485 | 3470 | 2680 |
| 584 | 20230821 | 090900 | 160726720 | 3480 | 3490 | 3490 | 3480 | 4658 |
| 585 | 20230821 | 090800 | 144513525 | 3480 | 3490 | 3490 | 3480 | 2260 |
| 586 | 20230821 | 090700 | 136646130 | 3470 | 3480 | 3490 | 3465 | 11014 |
| 587 | 20230821 | 090600 | 98413845 | 3485 | 3495 | 3495 | 3480 | 3491 |
| 588 | 20230821 | 090500 | 86234785 | 3490 | 3495 | 3500 | 3490 | 1219 |
| 589 | 20230821 | 090400 | 81969620 | 3490 | 3485 | 3490 | 3485 | 3705 |
| 590 | 20230821 | 090300 | 69042705 | 3485 | 3490 | 3490 | 3485 | 642 |
| 591 | 20230821 | 090200 | 66802205 | 3490 | 3490 | 3490 | 3480 | 1017 |
| 592 | 20230821 | 090100 | 63256960 | 3475 | 3485 | 3500 | 3475 | 1548 |
| 593 | 20230821 | 090000 | 57848305 | 3500 | 3480 | 3500 | 3465 | 15967 |