28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 3 | 20230821 | 183300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20230821 | 183200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20230821 | 183100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20230821 | 183000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20230821 | 182900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20230821 | 182800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20230821 | 182700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20230821 | 182600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20230821 | 182500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20230821 | 182400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20230821 | 182300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20230821 | 182200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20230821 | 182100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20230821 | 182000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20230821 | 181900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20230821 | 181800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20230821 | 181700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20230821 | 181600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20230821 | 181500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20230821 | 181400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20230821 | 181300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20230821 | 181200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20230821 | 181100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20230821 | 181000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20230821 | 180900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20230821 | 180800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20230821 | 180700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20230821 | 180600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20230821 | 180500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20230821 | 180400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 33 | 20230821 | 180300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20230821 | 180200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20230821 | 180100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20230821 | 180000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20230821 | 175900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20230821 | 175800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20230821 | 175700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20230821 | 175600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20230821 | 175500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20230821 | 175400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20230821 | 175300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20230821 | 175200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20230821 | 175100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20230821 | 175000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20230821 | 174900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20230821 | 174800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20230821 | 174700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20230821 | 174600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20230821 | 174500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20230821 | 174400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20230821 | 174300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20230821 | 174200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20230821 | 174100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20230821 | 174000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20230821 | 173900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20230821 | 173800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20230821 | 173700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20230821 | 173600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20230821 | 173500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20230821 | 173400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 63 | 20230821 | 173300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20230821 | 173200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20230821 | 173100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20230821 | 173000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20230821 | 172900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20230821 | 172800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20230821 | 172700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20230821 | 172600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20230821 | 172500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20230821 | 172400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20230821 | 172300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20230821 | 172200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20230821 | 172100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20230821 | 172000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20230821 | 171900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20230821 | 171800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20230821 | 171700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20230821 | 171600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20230821 | 171500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20230821 | 171400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20230821 | 171300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20230821 | 171200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20230821 | 171100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20230821 | 171000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20230821 | 170900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20230821 | 170800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20230821 | 170700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20230821 | 170600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20230821 | 170500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20230821 | 170400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 93 | 20230821 | 170300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20230821 | 170200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20230821 | 170100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20230821 | 170000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20230821 | 165900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20230821 | 165800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20230821 | 165700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20230821 | 165600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20230821 | 165500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20230821 | 165400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20230821 | 165300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20230821 | 165200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20230821 | 165100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20230821 | 165000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20230821 | 164900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20230821 | 164800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20230821 | 164700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20230821 | 164600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20230821 | 164500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20230821 | 164400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20230821 | 164300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20230821 | 164200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20230821 | 164100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20230821 | 164000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20230821 | 163900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20230821 | 163800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20230821 | 163700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20230821 | 163600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20230821 | 163500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20230821 | 163400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 123 | 20230821 | 163300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20230821 | 163200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20230821 | 163100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20230821 | 163000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20230821 | 162900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20230821 | 162800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20230821 | 162700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20230821 | 162600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20230821 | 162500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20230821 | 162400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20230821 | 162300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20230821 | 162200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20230821 | 162100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20230821 | 162000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20230821 | 161900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20230821 | 161800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20230821 | 161700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20230821 | 161600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20230821 | 161500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20230821 | 161400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20230821 | 161300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20230821 | 161200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20230821 | 161100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20230821 | 161000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20230821 | 160900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20230821 | 160800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20230821 | 160700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20230821 | 160600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20230821 | 160500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20230821 | 160400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 153 | 20230821 | 160300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20230821 | 160200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20230821 | 160100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20230821 | 160000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20230821 | 155900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20230821 | 155800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20230821 | 155700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20230821 | 155600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20230821 | 155500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20230821 | 155400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20230821 | 155300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20230821 | 155200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20230821 | 155100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20230821 | 155000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20230821 | 154900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20230821 | 154800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20230821 | 154700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20230821 | 154600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20230821 | 154500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20230821 | 154400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20230821 | 154300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20230821 | 154200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20230821 | 154100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20230821 | 154000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20230821 | 153900 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20230821 | 153800 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20230821 | 153700 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20230821 | 153600 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20230821 | 153500 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20230821 | 153400 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 183 | 20230821 | 153300 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20230821 | 153200 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20230821 | 153100 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20230821 | 153000 | 1909635305 | 3760 | 3760 | 3760 | 3760 | 2446 |
| 187 | 20230821 | 152900 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230821 | 152800 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230821 | 152700 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230821 | 152600 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230821 | 152500 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230821 | 152400 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230821 | 152300 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230821 | 152200 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230821 | 152100 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230821 | 152000 | 1900438345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230821 | 151900 | 1900438345 | 3765 | 3760 | 3765 | 3760 | 1073 |
| 198 | 20230821 | 151800 | 1896400100 | 3755 | 3760 | 3760 | 3755 | 780 |
| 199 | 20230821 | 151700 | 1893467320 | 3760 | 3760 | 3760 | 3760 | 13 |
| 200 | 20230821 | 151600 | 1893418440 | 3765 | 3755 | 3765 | 3755 | 417 |
| 201 | 20230821 | 151500 | 1891849060 | 3765 | 3755 | 3765 | 3755 | 4573 |
| 202 | 20230821 | 151400 | 1874656930 | 3755 | 3755 | 3760 | 3755 | 702 |
| 203 | 20230821 | 151300 | 1872020895 | 3755 | 3755 | 3760 | 3755 | 1088 |
| 204 | 20230821 | 151200 | 1867934165 | 3755 | 3755 | 3755 | 3755 | 584 |
| 205 | 20230821 | 151100 | 1865741245 | 3755 | 3755 | 3760 | 3755 | 92 |
| 206 | 20230821 | 151000 | 1865395765 | 3755 | 3755 | 3760 | 3755 | 377 |
| 207 | 20230821 | 150900 | 1863978690 | 3755 | 3755 | 3760 | 3755 | 129 |
| 208 | 20230821 | 150800 | 1863494275 | 3755 | 3755 | 3760 | 3755 | 674 |
| 209 | 20230821 | 150700 | 1860962105 | 3755 | 3755 | 3760 | 3755 | 486 |
| 210 | 20230821 | 150600 | 1859137170 | 3755 | 3755 | 3760 | 3755 | 2219 |
| 211 | 20230821 | 150500 | 1850800500 | 3755 | 3755 | 3755 | 3755 | 85 |
| 212 | 20230821 | 150400 | 1850481325 | 3755 | 3755 | 3760 | 3755 | 379 |
| 213 | 20230821 | 150300 | 1849056695 | 3755 | 3760 | 3765 | 3755 | 637 |
| 214 | 20230821 | 150200 | 1846661630 | 3760 | 3755 | 3765 | 3755 | 153 |
| 215 | 20230821 | 150100 | 1846086515 | 3755 | 3755 | 3760 | 3755 | 789 |
| 216 | 20230821 | 150000 | 1843120820 | 3755 | 3755 | 3765 | 3755 | 1830 |
| 217 | 20230821 | 145900 | 1836235140 | 3755 | 3755 | 3760 | 3755 | 193 |
| 218 | 20230821 | 145800 | 1835510365 | 3755 | 3760 | 3760 | 3755 | 118 |
| 219 | 20230821 | 145700 | 1835067260 | 3755 | 3755 | 3760 | 3755 | 131 |
| 220 | 20230821 | 145600 | 1834575305 | 3755 | 3755 | 3760 | 3755 | 140 |
| 221 | 20230821 | 145500 | 1834049345 | 3765 | 3765 | 3765 | 3760 | 2205 |
| 222 | 20230821 | 145400 | 1825758070 | 3760 | 3760 | 3760 | 3760 | 85 |
| 223 | 20230821 | 145300 | 1825438470 | 3760 | 3760 | 3760 | 3760 | 83 |
| 224 | 20230821 | 145200 | 1825126390 | 3760 | 3760 | 3760 | 3760 | 85 |
| 225 | 20230821 | 145100 | 1824806790 | 3760 | 3760 | 3760 | 3760 | 319 |
| 226 | 20230821 | 145000 | 1823607350 | 3760 | 3760 | 3760 | 3760 | 17 |
| 227 | 20230821 | 144900 | 1823543430 | 3760 | 3760 | 3765 | 3760 | 362 |
| 228 | 20230821 | 144800 | 1822181310 | 3760 | 3755 | 3765 | 3755 | 486 |
| 229 | 20230821 | 144700 | 1820353470 | 3755 | 3755 | 3760 | 3755 | 488 |
| 230 | 20230821 | 144600 | 1818520880 | 3760 | 3755 | 3760 | 3755 | 428 |
| 231 | 20230821 | 144500 | 1816913715 | 3755 | 3755 | 3755 | 3750 | 229 |
| 232 | 20230821 | 144400 | 1816053900 | 3755 | 3755 | 3755 | 3755 | 403 |
| 233 | 20230821 | 144300 | 1814540635 | 3755 | 3750 | 3755 | 3750 | 24 |
| 234 | 20230821 | 144200 | 1814450595 | 3755 | 3755 | 3755 | 3755 | 20 |
| 235 | 20230821 | 144100 | 1814375495 | 3755 | 3750 | 3755 | 3750 | 3042 |
| 236 | 20230821 | 144000 | 1802967985 | 3755 | 3755 | 3755 | 3755 | 4296 |
| 237 | 20230821 | 143900 | 1786836505 | 3755 | 3760 | 3760 | 3755 | 629 |
| 238 | 20230821 | 143800 | 1784474605 | 3755 | 3755 | 3760 | 3755 | 59 |
| 239 | 20230821 | 143700 | 1784252865 | 3760 | 3760 | 3760 | 3755 | 322 |
| 240 | 20230821 | 143600 | 1783042190 | 3755 | 3760 | 3760 | 3755 | 1412 |
| 241 | 20230821 | 143500 | 1777733090 | 3760 | 3760 | 3765 | 3760 | 445 |
| 242 | 20230821 | 143400 | 1776059885 | 3760 | 3760 | 3760 | 3760 | 935 |
| 243 | 20230821 | 143300 | 1772544285 | 3760 | 3760 | 3760 | 3760 | 563 |
| 244 | 20230821 | 143200 | 1770427405 | 3760 | 3760 | 3760 | 3760 | 1853 |
| 245 | 20230821 | 143100 | 1763460125 | 3760 | 3765 | 3765 | 3760 | 120 |
| 246 | 20230821 | 143000 | 1763008375 | 3760 | 3760 | 3760 | 3760 | 2948 |
| 247 | 20230821 | 142900 | 1751923895 | 3765 | 3765 | 3765 | 3765 | 3460 |
| 248 | 20230821 | 142800 | 1738896995 | 3765 | 3770 | 3775 | 3765 | 1060 |
| 249 | 20230821 | 142700 | 1734900805 | 3770 | 3770 | 3770 | 3770 | 593 |
| 250 | 20230821 | 142600 | 1732665195 | 3770 | 3770 | 3770 | 3770 | 0 |
| 251 | 20230821 | 142500 | 1732665195 | 3770 | 3775 | 3775 | 3770 | 27 |
| 252 | 20230821 | 142400 | 1732563295 | 3770 | 3770 | 3770 | 3770 | 0 |
| 253 | 20230821 | 142300 | 1732563295 | 3770 | 3770 | 3770 | 3770 | 10 |
| 254 | 20230821 | 142200 | 1732525595 | 3770 | 3770 | 3770 | 3770 | 152 |
| 255 | 20230821 | 142100 | 1731952555 | 3770 | 3770 | 3775 | 3770 | 1754 |
| 256 | 20230821 | 142000 | 1725339725 | 3770 | 3775 | 3775 | 3770 | 410 |
| 257 | 20230821 | 141900 | 1723793475 | 3775 | 3770 | 3775 | 3770 | 902 |
| 258 | 20230821 | 141800 | 1720392860 | 3775 | 3775 | 3775 | 3775 | 0 |
| 259 | 20230821 | 141700 | 1720392860 | 3775 | 3775 | 3775 | 3775 | 451 |
| 260 | 20230821 | 141600 | 1718690335 | 3770 | 3775 | 3775 | 3770 | 1321 |
| 261 | 20230821 | 141500 | 1713703670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 262 | 20230821 | 141400 | 1713703670 | 3775 | 3775 | 3775 | 3775 | 15 |
| 263 | 20230821 | 141300 | 1713647045 | 3775 | 3775 | 3775 | 3775 | 0 |
| 264 | 20230821 | 141200 | 1713647045 | 3775 | 3775 | 3775 | 3775 | 0 |
| 265 | 20230821 | 141100 | 1713647045 | 3775 | 3775 | 3775 | 3775 | 100 |
| 266 | 20230821 | 141000 | 1713269545 | 3770 | 3770 | 3770 | 3770 | 0 |
| 267 | 20230821 | 140900 | 1713269545 | 3770 | 3770 | 3770 | 3770 | 154 |
| 268 | 20230821 | 140800 | 1712688965 | 3770 | 3770 | 3770 | 3770 | 342 |
| 269 | 20230821 | 140700 | 1711399625 | 3770 | 3780 | 3780 | 3770 | 1672 |
| 270 | 20230821 | 140600 | 1705095025 | 3770 | 3770 | 3770 | 3770 | 2000 |
| 271 | 20230821 | 140500 | 1697555025 | 3770 | 3770 | 3770 | 3770 | 10 |
| 272 | 20230821 | 140400 | 1697517325 | 3780 | 3770 | 3780 | 3770 | 564 |
| 273 | 20230821 | 140300 | 1695389045 | 3770 | 3770 | 3770 | 3770 | 0 |
| 274 | 20230821 | 140200 | 1695389045 | 3770 | 3770 | 3770 | 3770 | 500 |
| 275 | 20230821 | 140100 | 1693504045 | 3765 | 3770 | 3770 | 3765 | 2768 |
| 276 | 20230821 | 140000 | 1683082100 | 3780 | 3780 | 3780 | 3780 | 99 |
| 277 | 20230821 | 135900 | 1682707880 | 3785 | 3785 | 3785 | 3785 | 6 |
| 278 | 20230821 | 135800 | 1682685170 | 3785 | 3785 | 3785 | 3785 | 16 |
| 279 | 20230821 | 135700 | 1682624610 | 3785 | 3785 | 3785 | 3785 | 0 |
| 280 | 20230821 | 135600 | 1682624610 | 3785 | 3785 | 3785 | 3785 | 0 |
| 281 | 20230821 | 135500 | 1682624610 | 3785 | 3785 | 3785 | 3760 | 5326 |
| 282 | 20230821 | 135400 | 1662572860 | 3785 | 3785 | 3785 | 3785 | 124 |
| 283 | 20230821 | 135300 | 1662103520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 284 | 20230821 | 135200 | 1662103520 | 3785 | 3780 | 3785 | 3780 | 550 |
| 285 | 20230821 | 135100 | 1660023275 | 3780 | 3780 | 3780 | 3780 | 393 |
| 286 | 20230821 | 135000 | 1658537735 | 3785 | 3785 | 3785 | 3785 | 0 |
| 287 | 20230821 | 134900 | 1658537735 | 3785 | 3785 | 3785 | 3785 | 0 |
| 288 | 20230821 | 134800 | 1658537735 | 3785 | 3785 | 3785 | 3785 | 0 |
| 289 | 20230821 | 134700 | 1658537735 | 3785 | 3785 | 3785 | 3785 | 1 |
| 290 | 20230821 | 134600 | 1658533950 | 3775 | 3775 | 3775 | 3775 | 402 |
| 291 | 20230821 | 134500 | 1657016400 | 3775 | 3780 | 3780 | 3775 | 953 |
| 292 | 20230821 | 134400 | 1653415560 | 3785 | 3785 | 3785 | 3785 | 0 |
| 293 | 20230821 | 134300 | 1653415560 | 3785 | 3785 | 3785 | 3785 | 1 |
| 294 | 20230821 | 134200 | 1653411775 | 3785 | 3785 | 3785 | 3785 | 2000 |
| 295 | 20230821 | 134100 | 1645841775 | 3785 | 3785 | 3785 | 3785 | 4 |
| 296 | 20230821 | 134000 | 1645826635 | 3785 | 3785 | 3785 | 3785 | 181 |
| 297 | 20230821 | 133900 | 1645141550 | 3785 | 3785 | 3785 | 3785 | 38 |
| 298 | 20230821 | 133800 | 1644997720 | 3785 | 3785 | 3785 | 3785 | 909 |
| 299 | 20230821 | 133700 | 1641557155 | 3780 | 3780 | 3780 | 3780 | 8 |
| 300 | 20230821 | 133600 | 1641526915 | 3780 | 3780 | 3780 | 3780 | 0 |
| 301 | 20230821 | 133500 | 1641526915 | 3780 | 3780 | 3780 | 3780 | 260 |
| 302 | 20230821 | 133400 | 1640544115 | 3780 | 3780 | 3780 | 3780 | 1175 |
| 303 | 20230821 | 133300 | 1636102615 | 3780 | 3780 | 3780 | 3780 | 550 |
| 304 | 20230821 | 133200 | 1634023615 | 3780 | 3780 | 3780 | 3780 | 0 |
| 305 | 20230821 | 133100 | 1634023615 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20230821 | 133000 | 1634023615 | 3780 | 3780 | 3780 | 3780 | 132 |
| 307 | 20230821 | 132900 | 1633524655 | 3785 | 3785 | 3785 | 3785 | 1 |
| 308 | 20230821 | 132800 | 1633520870 | 3780 | 3780 | 3785 | 3780 | 502 |
| 309 | 20230821 | 132700 | 1631623305 | 3785 | 3785 | 3785 | 3785 | 0 |
| 310 | 20230821 | 132600 | 1631623305 | 3785 | 3785 | 3785 | 3785 | 51 |
| 311 | 20230821 | 132500 | 1631430270 | 3785 | 3785 | 3785 | 3785 | 395 |
| 312 | 20230821 | 132400 | 1629935195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 313 | 20230821 | 132300 | 1629935195 | 3785 | 3785 | 3785 | 3785 | 6 |
| 314 | 20230821 | 132200 | 1629912485 | 3780 | 3780 | 3780 | 3780 | 461 |
| 315 | 20230821 | 132100 | 1628169905 | 3780 | 3780 | 3780 | 3780 | 239 |
| 316 | 20230821 | 132000 | 1627266485 | 3780 | 3780 | 3780 | 3780 | 727 |
| 317 | 20230821 | 131900 | 1624518425 | 3780 | 3780 | 3780 | 3780 | 0 |
| 318 | 20230821 | 131800 | 1624518425 | 3780 | 3770 | 3780 | 3765 | 305 |
| 319 | 20230821 | 131700 | 1623368570 | 3765 | 3770 | 3770 | 3765 | 30 |
| 320 | 20230821 | 131600 | 1623255480 | 3770 | 3770 | 3770 | 3770 | 376 |
| 321 | 20230821 | 131500 | 1621837960 | 3770 | 3770 | 3770 | 3770 | 1932 |
| 322 | 20230821 | 131400 | 1614554320 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 323 | 20230821 | 131300 | 1610784320 | 3770 | 3770 | 3770 | 3770 | 1005 |
| 324 | 20230821 | 131200 | 1606995470 | 3770 | 3775 | 3775 | 3770 | 857 |
| 325 | 20230821 | 131100 | 1603761930 | 3775 | 3775 | 3775 | 3775 | 703 |
| 326 | 20230821 | 131000 | 1601108105 | 3775 | 3775 | 3775 | 3775 | 0 |
| 327 | 20230821 | 130900 | 1601108105 | 3775 | 3775 | 3775 | 3775 | 42 |
| 328 | 20230821 | 130800 | 1600949555 | 3775 | 3775 | 3775 | 3775 | 0 |
| 329 | 20230821 | 130700 | 1600949555 | 3775 | 3775 | 3775 | 3775 | 0 |
| 330 | 20230821 | 130600 | 1600949555 | 3775 | 3775 | 3775 | 3775 | 20 |
| 331 | 20230821 | 130500 | 1600874055 | 3775 | 3775 | 3775 | 3775 | 22 |
| 332 | 20230821 | 130400 | 1600791005 | 3775 | 3775 | 3775 | 3775 | 0 |
| 333 | 20230821 | 130300 | 1600791005 | 3775 | 3770 | 3775 | 3770 | 186 |
| 334 | 20230821 | 130200 | 1600089460 | 3775 | 3770 | 3775 | 3770 | 273 |
| 335 | 20230821 | 130100 | 1599060000 | 3770 | 3770 | 3770 | 3770 | 6 |
| 336 | 20230821 | 130000 | 1599037380 | 3770 | 3770 | 3770 | 3770 | 49 |
| 337 | 20230821 | 125900 | 1598852650 | 3775 | 3775 | 3775 | 3775 | 0 |
| 338 | 20230821 | 125800 | 1598852650 | 3775 | 3785 | 3785 | 3775 | 2841 |
| 339 | 20230821 | 125700 | 1588127755 | 3780 | 3780 | 3780 | 3780 | 400 |
| 340 | 20230821 | 125600 | 1586615755 | 3780 | 3780 | 3780 | 3780 | 301 |
| 341 | 20230821 | 125500 | 1585477975 | 3780 | 3780 | 3780 | 3780 | 51 |
| 342 | 20230821 | 125400 | 1585285195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 343 | 20230821 | 125300 | 1585285195 | 3780 | 3780 | 3780 | 3780 | 2 |
| 344 | 20230821 | 125200 | 1585277635 | 3780 | 3780 | 3780 | 3780 | 0 |
| 345 | 20230821 | 125100 | 1585277635 | 3780 | 3780 | 3780 | 3780 | 335 |
| 346 | 20230821 | 125000 | 1584011335 | 3780 | 3780 | 3780 | 3780 | 1 |
| 347 | 20230821 | 124900 | 1584007555 | 3780 | 3770 | 3780 | 3770 | 1085 |
| 348 | 20230821 | 124800 | 1579909615 | 3770 | 3770 | 3770 | 3770 | 150 |
| 349 | 20230821 | 124700 | 1579344115 | 3770 | 3770 | 3770 | 3770 | 119 |
| 350 | 20230821 | 124600 | 1578895485 | 3770 | 3775 | 3775 | 3770 | 400 |
| 351 | 20230821 | 124500 | 1577385985 | 3765 | 3765 | 3765 | 3765 | 124 |
| 352 | 20230821 | 124400 | 1576919125 | 3765 | 3765 | 3765 | 3765 | 0 |
| 353 | 20230821 | 124300 | 1576919125 | 3765 | 3765 | 3765 | 3765 | 1 |
| 354 | 20230821 | 124200 | 1576915360 | 3770 | 3770 | 3770 | 3770 | 4219 |
| 355 | 20230821 | 124100 | 1561009730 | 3765 | 3765 | 3765 | 3765 | 1 |
| 356 | 20230821 | 124000 | 1561005965 | 3770 | 3770 | 3770 | 3770 | 14 |
| 357 | 20230821 | 123900 | 1560953185 | 3770 | 3770 | 3770 | 3770 | 767 |
| 358 | 20230821 | 123800 | 1558061595 | 3770 | 3770 | 3775 | 3770 | 713 |
| 359 | 20230821 | 123700 | 1555373580 | 3770 | 3770 | 3770 | 3770 | 1381 |
| 360 | 20230821 | 123600 | 1550167210 | 3770 | 3765 | 3770 | 3765 | 756 |
| 361 | 20230821 | 123500 | 1547320865 | 3765 | 3770 | 3770 | 3765 | 170 |
| 362 | 20230821 | 123400 | 1546680065 | 3765 | 3770 | 3770 | 3765 | 50 |
| 363 | 20230821 | 123300 | 1546491705 | 3770 | 3770 | 3770 | 3770 | 22 |
| 364 | 20230821 | 123200 | 1546408765 | 3770 | 3770 | 3770 | 3770 | 1034 |
| 365 | 20230821 | 123100 | 1542510585 | 3775 | 3775 | 3775 | 3775 | 4 |
| 366 | 20230821 | 123000 | 1542495485 | 3775 | 3775 | 3775 | 3775 | 0 |
| 367 | 20230821 | 122900 | 1542495485 | 3775 | 3775 | 3775 | 3775 | 0 |
| 368 | 20230821 | 122800 | 1542495485 | 3775 | 3775 | 3775 | 3775 | 1387 |
| 369 | 20230821 | 122700 | 1537259560 | 3780 | 3780 | 3780 | 3780 | 220 |
| 370 | 20230821 | 122600 | 1536427960 | 3775 | 3775 | 3775 | 3775 | 500 |
| 371 | 20230821 | 122500 | 1534540460 | 3775 | 3775 | 3775 | 3775 | 0 |
| 372 | 20230821 | 122400 | 1534540460 | 3775 | 3775 | 3775 | 3775 | 669 |
| 373 | 20230821 | 122300 | 1532014985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 374 | 20230821 | 122200 | 1532014985 | 3775 | 3770 | 3775 | 3770 | 2779 |
| 375 | 20230821 | 122100 | 1521524265 | 3770 | 3770 | 3770 | 3770 | 0 |
| 376 | 20230821 | 122000 | 1521524265 | 3770 | 3770 | 3770 | 3770 | 100 |
| 377 | 20230821 | 121900 | 1521147265 | 3770 | 3770 | 3770 | 3770 | 10 |
| 378 | 20230821 | 121800 | 1521109565 | 3770 | 3770 | 3770 | 3770 | 0 |
| 379 | 20230821 | 121700 | 1521109565 | 3770 | 3770 | 3770 | 3770 | 831 |
| 380 | 20230821 | 121600 | 1517976695 | 3770 | 3770 | 3770 | 3770 | 23 |
| 381 | 20230821 | 121500 | 1517889985 | 3770 | 3770 | 3770 | 3770 | 541 |
| 382 | 20230821 | 121400 | 1515850415 | 3770 | 3770 | 3770 | 3770 | 105 |
| 383 | 20230821 | 121300 | 1515454565 | 3770 | 3770 | 3770 | 3770 | 15 |
| 384 | 20230821 | 121200 | 1515398015 | 3775 | 3770 | 3775 | 3770 | 1182 |
| 385 | 20230821 | 121100 | 1510941165 | 3770 | 3770 | 3770 | 3765 | 756 |
| 386 | 20230821 | 121000 | 1508091095 | 3770 | 3765 | 3770 | 3765 | 573 |
| 387 | 20230821 | 120900 | 1505933745 | 3765 | 3765 | 3765 | 3765 | 716 |
| 388 | 20230821 | 120800 | 1503238005 | 3765 | 3765 | 3765 | 3765 | 0 |
| 389 | 20230821 | 120700 | 1503238005 | 3765 | 3765 | 3765 | 3765 | 1505 |
| 390 | 20230821 | 120600 | 1497571680 | 3765 | 3765 | 3765 | 3765 | 1 |
| 391 | 20230821 | 120500 | 1497567915 | 3765 | 3765 | 3765 | 3760 | 276 |
| 392 | 20230821 | 120400 | 1496528890 | 3765 | 3770 | 3770 | 3765 | 2193 |
| 393 | 20230821 | 120300 | 1488272115 | 3770 | 3770 | 3770 | 3770 | 281 |
| 394 | 20230821 | 120200 | 1487212745 | 3770 | 3775 | 3775 | 3770 | 558 |
| 395 | 20230821 | 120100 | 1485108085 | 3775 | 3770 | 3775 | 3770 | 103 |
| 396 | 20230821 | 120000 | 1484719730 | 3770 | 3770 | 3770 | 3770 | 406 |
| 397 | 20230821 | 115900 | 1483189110 | 3770 | 3770 | 3770 | 3765 | 2080 |
| 398 | 20230821 | 115800 | 1475347655 | 3770 | 3770 | 3770 | 3765 | 319 |
| 399 | 20230821 | 115700 | 1474145275 | 3770 | 3770 | 3770 | 3770 | 223 |
| 400 | 20230821 | 115600 | 1473304565 | 3770 | 3765 | 3770 | 3765 | 410 |
| 401 | 20230821 | 115500 | 1471759365 | 3770 | 3770 | 3770 | 3770 | 620 |
| 402 | 20230821 | 115400 | 1469421965 | 3770 | 3770 | 3770 | 3770 | 7077 |
| 403 | 20230821 | 115300 | 1442741675 | 3770 | 3780 | 3780 | 3770 | 3055 |
| 404 | 20230821 | 115200 | 1431208640 | 3780 | 3780 | 3780 | 3780 | 5 |
| 405 | 20230821 | 115100 | 1431189740 | 3780 | 3780 | 3780 | 3780 | 1956 |
| 406 | 20230821 | 115000 | 1423796060 | 3780 | 3785 | 3785 | 3780 | 3 |
| 407 | 20230821 | 114900 | 1423784710 | 3780 | 3785 | 3785 | 3780 | 1001 |
| 408 | 20230821 | 114800 | 1420000925 | 3785 | 3790 | 3790 | 3785 | 43 |
| 409 | 20230821 | 114700 | 1419837960 | 3790 | 3790 | 3790 | 3790 | 0 |
| 410 | 20230821 | 114600 | 1419837960 | 3790 | 3780 | 3790 | 3775 | 619 |
| 411 | 20230821 | 114500 | 1417497035 | 3780 | 3780 | 3780 | 3780 | 20 |
| 412 | 20230821 | 114400 | 1417421435 | 3780 | 3780 | 3780 | 3780 | 3183 |
| 413 | 20230821 | 114300 | 1405389695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 414 | 20230821 | 114200 | 1405389695 | 3785 | 3790 | 3790 | 3785 | 1323 |
| 415 | 20230821 | 114100 | 1400381870 | 3790 | 3790 | 3790 | 3790 | 13 |
| 416 | 20230821 | 114000 | 1400332600 | 3790 | 3795 | 3795 | 3790 | 128 |
| 417 | 20230821 | 113900 | 1399847475 | 3800 | 3800 | 3800 | 3800 | 10 |
| 418 | 20230821 | 113800 | 1399809475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 419 | 20230821 | 113700 | 1399809475 | 3800 | 3800 | 3800 | 3800 | 2 |
| 420 | 20230821 | 113600 | 1399801875 | 3800 | 3800 | 3800 | 3800 | 13 |
| 421 | 20230821 | 113500 | 1399752475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 422 | 20230821 | 113400 | 1399752475 | 3800 | 3800 | 3800 | 3800 | 527 |
| 423 | 20230821 | 113300 | 1397749875 | 3800 | 3800 | 3800 | 3800 | 1 |
| 424 | 20230821 | 113200 | 1397746075 | 3785 | 3785 | 3785 | 3785 | 670 |
| 425 | 20230821 | 113100 | 1395210125 | 3790 | 3790 | 3790 | 3790 | 0 |
| 426 | 20230821 | 113000 | 1395210125 | 3790 | 3790 | 3790 | 3790 | 839 |
| 427 | 20230821 | 112900 | 1392030315 | 3790 | 3790 | 3790 | 3790 | 406 |
| 428 | 20230821 | 112800 | 1390491575 | 3790 | 3790 | 3790 | 3790 | 189 |
| 429 | 20230821 | 112700 | 1389775265 | 3790 | 3785 | 3790 | 3785 | 1104 |
| 430 | 20230821 | 112600 | 1385593605 | 3790 | 3785 | 3790 | 3785 | 448 |
| 431 | 20230821 | 112500 | 1383897575 | 3785 | 3790 | 3790 | 3785 | 359 |
| 432 | 20230821 | 112400 | 1382537760 | 3790 | 3790 | 3790 | 3790 | 1040 |
| 433 | 20230821 | 112300 | 1378596160 | 3790 | 3795 | 3795 | 3790 | 460 |
| 434 | 20230821 | 112200 | 1376852755 | 3795 | 3795 | 3800 | 3790 | 4229 |
| 435 | 20230821 | 112100 | 1360811475 | 3800 | 3805 | 3805 | 3800 | 7678 |
| 436 | 20230821 | 112000 | 1331634685 | 3805 | 3805 | 3805 | 3805 | 1 |
| 437 | 20230821 | 111900 | 1331630880 | 3800 | 3800 | 3800 | 3800 | 0 |
| 438 | 20230821 | 111800 | 1331630880 | 3800 | 3810 | 3810 | 3800 | 1415 |
| 439 | 20230821 | 111700 | 1326253870 | 3810 | 3810 | 3810 | 3810 | 314 |
| 440 | 20230821 | 111600 | 1325057530 | 3810 | 3810 | 3810 | 3810 | 74 |
| 441 | 20230821 | 111500 | 1324775590 | 3810 | 3800 | 3810 | 3800 | 2163 |
| 442 | 20230821 | 111400 | 1316551640 | 3800 | 3800 | 3800 | 3800 | 80 |
| 443 | 20230821 | 111300 | 1316247640 | 3800 | 3800 | 3800 | 3800 | 1 |
| 444 | 20230821 | 111200 | 1316243840 | 3800 | 3800 | 3800 | 3800 | 19 |
| 445 | 20230821 | 111100 | 1316171640 | 3800 | 3810 | 3810 | 3800 | 843 |
| 446 | 20230821 | 111000 | 1312968140 | 3810 | 3805 | 3810 | 3805 | 937 |
| 447 | 20230821 | 110900 | 1309402720 | 3805 | 3810 | 3810 | 3805 | 46 |
| 448 | 20230821 | 110800 | 1309227685 | 3810 | 3810 | 3810 | 3810 | 6 |
| 449 | 20230821 | 110700 | 1309204825 | 3805 | 3810 | 3810 | 3805 | 1178 |
| 450 | 20230821 | 110600 | 1304717870 | 3810 | 3810 | 3810 | 3805 | 326 |
| 451 | 20230821 | 110500 | 1303476810 | 3805 | 3805 | 3810 | 3805 | 34 |
| 452 | 20230821 | 110400 | 1303347425 | 3810 | 3805 | 3810 | 3805 | 293 |
| 453 | 20230821 | 110300 | 1302231300 | 3800 | 3800 | 3800 | 3800 | 215 |
| 454 | 20230821 | 110200 | 1301414300 | 3805 | 3805 | 3805 | 3805 | 4 |
| 455 | 20230821 | 110100 | 1301399080 | 3810 | 3810 | 3810 | 3810 | 0 |
| 456 | 20230821 | 110000 | 1301399080 | 3810 | 3810 | 3810 | 3810 | 14 |
| 457 | 20230821 | 105900 | 1301345740 | 3810 | 3810 | 3815 | 3810 | 245 |
| 458 | 20230821 | 105800 | 1300412140 | 3800 | 3800 | 3800 | 3800 | 300 |
| 459 | 20230821 | 105700 | 1299272140 | 3785 | 3790 | 3790 | 3785 | 1297 |
| 460 | 20230821 | 105600 | 1294360545 | 3790 | 3785 | 3790 | 3785 | 1704 |
| 461 | 20230821 | 105500 | 1287908160 | 3785 | 3790 | 3795 | 3785 | 2113 |
| 462 | 20230821 | 105400 | 1279900550 | 3790 | 3795 | 3795 | 3790 | 1785 |
| 463 | 20230821 | 105300 | 1273132740 | 3800 | 3810 | 3815 | 3800 | 9834 |
| 464 | 20230821 | 105200 | 1235712710 | 3820 | 3820 | 3820 | 3815 | 1783 |
| 465 | 20230821 | 105100 | 1228908165 | 3820 | 3820 | 3820 | 3820 | 3 |
| 466 | 20230821 | 105000 | 1228896705 | 3825 | 3825 | 3825 | 3825 | 0 |
| 467 | 20230821 | 104900 | 1228896705 | 3825 | 3815 | 3825 | 3815 | 471 |
| 468 | 20230821 | 104800 | 1227099725 | 3815 | 3815 | 3815 | 3815 | 968 |
| 469 | 20230821 | 104700 | 1223406805 | 3815 | 3820 | 3825 | 3815 | 786 |
| 470 | 20230821 | 104600 | 1220403750 | 3820 | 3825 | 3825 | 3820 | 603 |
| 471 | 20230821 | 104500 | 1218099775 | 3825 | 3820 | 3825 | 3820 | 2275 |
| 472 | 20230821 | 104400 | 1209409255 | 3820 | 3820 | 3820 | 3820 | 901 |
| 473 | 20230821 | 104300 | 1205967435 | 3820 | 3820 | 3820 | 3820 | 672 |
| 474 | 20230821 | 104200 | 1203400395 | 3825 | 3825 | 3825 | 3820 | 1278 |
| 475 | 20230821 | 104100 | 1198512110 | 3820 | 3825 | 3825 | 3820 | 42 |
| 476 | 20230821 | 104000 | 1198351560 | 3820 | 3820 | 3825 | 3820 | 1807 |
| 477 | 20230821 | 103900 | 1191448815 | 3820 | 3825 | 3825 | 3810 | 1706 |
| 478 | 20230821 | 103800 | 1184928910 | 3825 | 3830 | 3830 | 3825 | 5071 |
| 479 | 20230821 | 103700 | 1165526800 | 3825 | 3805 | 3825 | 3805 | 28542 |
| 480 | 20230821 | 103600 | 1056629455 | 3805 | 3800 | 3810 | 3800 | 6602 |
| 481 | 20230821 | 103500 | 1031511140 | 3800 | 3800 | 3805 | 3800 | 1216 |
| 482 | 20230821 | 103400 | 1026889675 | 3800 | 3800 | 3800 | 3790 | 1201 |
| 483 | 20230821 | 103300 | 1022326425 | 3800 | 3800 | 3800 | 3800 | 3100 |
| 484 | 20230821 | 103200 | 1010546425 | 3800 | 3800 | 3800 | 3800 | 2 |
| 485 | 20230821 | 103100 | 1010538825 | 3800 | 3800 | 3800 | 3800 | 75 |
| 486 | 20230821 | 103000 | 1010253825 | 3800 | 3800 | 3800 | 3800 | 54 |
| 487 | 20230821 | 102900 | 1010048625 | 3800 | 3800 | 3800 | 3800 | 294 |
| 488 | 20230821 | 102800 | 1008931425 | 3800 | 3805 | 3805 | 3800 | 1820 |
| 489 | 20230821 | 102700 | 1002012825 | 3805 | 3805 | 3805 | 3800 | 1880 |
| 490 | 20230821 | 102600 | 994860425 | 3805 | 3800 | 3805 | 3800 | 30 |
| 491 | 20230821 | 102500 | 994746375 | 3800 | 3800 | 3800 | 3790 | 2831 |
| 492 | 20230821 | 102400 | 983990475 | 3800 | 3800 | 3800 | 3790 | 1151 |
| 493 | 20230821 | 102300 | 979616705 | 3790 | 3790 | 3790 | 3790 | 12 |
| 494 | 20230821 | 102200 | 979571225 | 3790 | 3790 | 3795 | 3790 | 1253 |
| 495 | 20230821 | 102100 | 974822345 | 3790 | 3795 | 3795 | 3790 | 4676 |
| 496 | 20230821 | 102000 | 957094315 | 3795 | 3800 | 3800 | 3795 | 333 |
| 497 | 20230821 | 101900 | 955829110 | 3795 | 3795 | 3795 | 3795 | 1494 |
| 498 | 20230821 | 101800 | 950159380 | 3795 | 3805 | 3805 | 3790 | 181 |
| 499 | 20230821 | 101700 | 949471200 | 3805 | 3785 | 3805 | 3785 | 101 |
| 500 | 20230821 | 101600 | 949086915 | 3810 | 3805 | 3810 | 3785 | 5669 |
| 501 | 20230821 | 101500 | 927521355 | 3810 | 3810 | 3810 | 3805 | 1289 |
| 502 | 20230821 | 101400 | 922616690 | 3810 | 3805 | 3810 | 3805 | 655 |
| 503 | 20230821 | 101300 | 920124395 | 3805 | 3805 | 3805 | 3800 | 8936 |
| 504 | 20230821 | 101200 | 886123665 | 3800 | 3800 | 3805 | 3780 | 26124 |
| 505 | 20230821 | 101100 | 786842750 | 3790 | 3790 | 3800 | 3785 | 29969 |
| 506 | 20230821 | 101000 | 673113135 | 3790 | 3790 | 3790 | 3790 | 253 |
| 507 | 20230821 | 100900 | 672154265 | 3780 | 3780 | 3780 | 3780 | 40 |
| 508 | 20230821 | 100800 | 672003065 | 3780 | 3785 | 3785 | 3775 | 542 |
| 509 | 20230821 | 100700 | 669952910 | 3785 | 3785 | 3785 | 3785 | 643 |
| 510 | 20230821 | 100600 | 667519155 | 3785 | 3785 | 3785 | 3785 | 3900 |
| 511 | 20230821 | 100500 | 652757655 | 3770 | 3780 | 3780 | 3770 | 162 |
| 512 | 20230821 | 100400 | 652146895 | 3770 | 3785 | 3785 | 3770 | 1245 |
| 513 | 20230821 | 100300 | 647438095 | 3785 | 3775 | 3790 | 3770 | 6842 |
| 514 | 20230821 | 100200 | 621590575 | 3775 | 3765 | 3775 | 3760 | 680 |
| 515 | 20230821 | 100100 | 619028615 | 3765 | 3765 | 3770 | 3765 | 833 |
| 516 | 20230821 | 100000 | 615892140 | 3765 | 3765 | 3770 | 3765 | 1412 |
| 517 | 20230821 | 095900 | 610575460 | 3765 | 3770 | 3770 | 3765 | 229 |
| 518 | 20230821 | 095800 | 609712730 | 3770 | 3775 | 3775 | 3770 | 602 |
| 519 | 20230821 | 095700 | 607443185 | 3770 | 3775 | 3775 | 3770 | 88 |
| 520 | 20230821 | 095600 | 607111415 | 3775 | 3775 | 3775 | 3775 | 99 |
| 521 | 20230821 | 095500 | 606737690 | 3775 | 3775 | 3775 | 3765 | 1192 |
| 522 | 20230821 | 095400 | 602246715 | 3775 | 3775 | 3775 | 3775 | 799 |
| 523 | 20230821 | 095300 | 599230490 | 3780 | 3780 | 3780 | 3780 | 101 |
| 524 | 20230821 | 095200 | 598848710 | 3780 | 3775 | 3780 | 3775 | 146 |
| 525 | 20230821 | 095100 | 598297550 | 3775 | 3775 | 3775 | 3775 | 610 |
| 526 | 20230821 | 095000 | 595994800 | 3765 | 3765 | 3765 | 3760 | 2053 |
| 527 | 20230821 | 094900 | 588268625 | 3765 | 3765 | 3765 | 3765 | 330 |
| 528 | 20230821 | 094800 | 587026175 | 3765 | 3770 | 3770 | 3765 | 309 |
| 529 | 20230821 | 094700 | 585862475 | 3770 | 3770 | 3770 | 3770 | 170 |
| 530 | 20230821 | 094600 | 585221575 | 3765 | 3765 | 3765 | 3765 | 86 |
| 531 | 20230821 | 094500 | 584897785 | 3765 | 3770 | 3770 | 3765 | 1117 |
| 532 | 20230821 | 094400 | 580691705 | 3765 | 3770 | 3770 | 3765 | 707 |
| 533 | 20230821 | 094300 | 578029250 | 3770 | 3770 | 3770 | 3770 | 3160 |
| 534 | 20230821 | 094200 | 566116050 | 3770 | 3780 | 3780 | 3770 | 1870 |
| 535 | 20230821 | 094100 | 559058215 | 3780 | 3785 | 3785 | 3780 | 3126 |
| 536 | 20230821 | 094000 | 547235550 | 3785 | 3780 | 3785 | 3780 | 517 |
| 537 | 20230821 | 093900 | 545278730 | 3780 | 3785 | 3785 | 3780 | 1974 |
| 538 | 20230821 | 093800 | 537812290 | 3780 | 3780 | 3780 | 3780 | 2571 |
| 539 | 20230821 | 093700 | 528093910 | 3780 | 3775 | 3785 | 3775 | 3784 |
| 540 | 20230821 | 093600 | 513802630 | 3770 | 3765 | 3770 | 3765 | 8201 |
| 541 | 20230821 | 093500 | 482894515 | 3765 | 3760 | 3765 | 3760 | 4950 |
| 542 | 20230821 | 093400 | 464269810 | 3755 | 3740 | 3755 | 3740 | 2151 |
| 543 | 20230821 | 093300 | 456211540 | 3740 | 3740 | 3745 | 3740 | 2882 |
| 544 | 20230821 | 093200 | 445429955 | 3745 | 3745 | 3745 | 3745 | 1719 |
| 545 | 20230821 | 093100 | 438992300 | 3750 | 3750 | 3750 | 3750 | 281 |
| 546 | 20230821 | 093000 | 437938550 | 3750 | 3760 | 3760 | 3750 | 447 |
| 547 | 20230821 | 092900 | 436261775 | 3760 | 3755 | 3760 | 3740 | 7473 |
| 548 | 20230821 | 092800 | 408266450 | 3760 | 3765 | 3770 | 3760 | 3484 |
| 549 | 20230821 | 092700 | 395154605 | 3765 | 3765 | 3770 | 3765 | 3578 |
| 550 | 20230821 | 092600 | 381683315 | 3760 | 3750 | 3760 | 3745 | 4409 |
| 551 | 20230821 | 092500 | 365137965 | 3750 | 3745 | 3755 | 3745 | 3999 |
| 552 | 20230821 | 092400 | 350144320 | 3745 | 3740 | 3750 | 3730 | 2007 |
| 553 | 20230821 | 092300 | 342637060 | 3740 | 3745 | 3745 | 3735 | 883 |
| 554 | 20230821 | 092200 | 339338375 | 3740 | 3725 | 3745 | 3725 | 5267 |
| 555 | 20230821 | 092100 | 319688305 | 3725 | 3720 | 3725 | 3710 | 1322 |
| 556 | 20230821 | 092000 | 314771080 | 3710 | 3710 | 3725 | 3710 | 5347 |
| 557 | 20230821 | 091900 | 294931690 | 3710 | 3705 | 3710 | 3705 | 1209 |
| 558 | 20230821 | 091800 | 290447260 | 3705 | 3700 | 3705 | 3700 | 1562 |
| 559 | 20230821 | 091700 | 284666820 | 3700 | 3695 | 3700 | 3690 | 1801 |
| 560 | 20230821 | 091600 | 278012105 | 3690 | 3690 | 3695 | 3690 | 870 |
| 561 | 20230821 | 091500 | 274801775 | 3690 | 3690 | 3695 | 3690 | 2815 |
| 562 | 20230821 | 091400 | 264411375 | 3690 | 3690 | 3690 | 3685 | 1155 |
| 563 | 20230821 | 091300 | 260149925 | 3695 | 3695 | 3700 | 3695 | 292 |
| 564 | 20230821 | 091200 | 259070865 | 3695 | 3695 | 3695 | 3690 | 727 |
| 565 | 20230821 | 091100 | 256385350 | 3690 | 3690 | 3695 | 3690 | 416 |
| 566 | 20230821 | 091000 | 254850290 | 3695 | 3700 | 3700 | 3685 | 4741 |
| 567 | 20230821 | 090900 | 237326280 | 3700 | 3680 | 3705 | 3680 | 5231 |
| 568 | 20230821 | 090800 | 217985855 | 3680 | 3690 | 3690 | 3680 | 4381 |
| 569 | 20230821 | 090700 | 201856160 | 3690 | 3700 | 3705 | 3680 | 9350 |
| 570 | 20230821 | 090600 | 167333715 | 3705 | 3715 | 3715 | 3695 | 7201 |
| 571 | 20230821 | 090500 | 140723375 | 3695 | 3700 | 3700 | 3690 | 3300 |
| 572 | 20230821 | 090400 | 128529795 | 3700 | 3685 | 3700 | 3685 | 4748 |
| 573 | 20230821 | 090300 | 111014085 | 3685 | 3690 | 3695 | 3680 | 14742 |
| 574 | 20230821 | 090200 | 56654405 | 3690 | 3695 | 3695 | 3685 | 2781 |
| 575 | 20230821 | 090100 | 46401100 | 3700 | 3715 | 3715 | 3695 | 5019 |
| 576 | 20230821 | 090000 | 27846685 | 3715 | 3700 | 3720 | 3700 | 7524 |