28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 3 | 20230822 | 184100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20230822 | 184000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20230822 | 183900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20230822 | 183800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20230822 | 183700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20230822 | 183600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20230822 | 183500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20230822 | 183400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20230822 | 183300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20230822 | 183200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20230822 | 183100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20230822 | 183000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20230822 | 182900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20230822 | 182800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20230822 | 182700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20230822 | 182600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20230822 | 182500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20230822 | 182400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20230822 | 182300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20230822 | 182200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20230822 | 182100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20230822 | 182000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20230822 | 181900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20230822 | 181800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20230822 | 181700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20230822 | 181600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20230822 | 181500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20230822 | 181400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20230822 | 181300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20230822 | 181200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 33 | 20230822 | 181100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20230822 | 181000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20230822 | 180900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20230822 | 180800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20230822 | 180700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20230822 | 180600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20230822 | 180500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20230822 | 180400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20230822 | 180300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20230822 | 180200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20230822 | 180100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20230822 | 180000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20230822 | 175900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20230822 | 175800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20230822 | 175700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20230822 | 175600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20230822 | 175500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20230822 | 175400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20230822 | 175300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20230822 | 175200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20230822 | 175100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20230822 | 175000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20230822 | 174900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20230822 | 174800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20230822 | 174700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20230822 | 174600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20230822 | 174500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20230822 | 174400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20230822 | 174300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20230822 | 174200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 63 | 20230822 | 174100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20230822 | 174000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20230822 | 173900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20230822 | 173800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20230822 | 173700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20230822 | 173600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20230822 | 173500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20230822 | 173400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20230822 | 173300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20230822 | 173200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20230822 | 173100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20230822 | 173000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20230822 | 172900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20230822 | 172800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20230822 | 172700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20230822 | 172600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20230822 | 172500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20230822 | 172400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20230822 | 172300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20230822 | 172200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20230822 | 172100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20230822 | 172000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20230822 | 171900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20230822 | 171800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20230822 | 171700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20230822 | 171600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20230822 | 171500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20230822 | 171400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20230822 | 171300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20230822 | 171200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 93 | 20230822 | 171100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20230822 | 171000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20230822 | 170900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20230822 | 170800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20230822 | 170700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20230822 | 170600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20230822 | 170500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20230822 | 170400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20230822 | 170300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20230822 | 170200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20230822 | 170100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20230822 | 170000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20230822 | 165900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20230822 | 165800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20230822 | 165700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20230822 | 165600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20230822 | 165500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20230822 | 165400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20230822 | 165300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20230822 | 165200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20230822 | 165100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20230822 | 165000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20230822 | 164900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20230822 | 164800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20230822 | 164700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20230822 | 164600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20230822 | 164500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20230822 | 164400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20230822 | 164300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20230822 | 164200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 123 | 20230822 | 164100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20230822 | 164000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20230822 | 163900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20230822 | 163800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20230822 | 163700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20230822 | 163600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20230822 | 163500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20230822 | 163400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20230822 | 163300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20230822 | 163200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20230822 | 163100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20230822 | 163000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20230822 | 162900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20230822 | 162800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20230822 | 162700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20230822 | 162600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20230822 | 162500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20230822 | 162400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20230822 | 162300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20230822 | 162200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20230822 | 162100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20230822 | 162000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20230822 | 161900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20230822 | 161800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20230822 | 161700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20230822 | 161600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20230822 | 161500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20230822 | 161400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20230822 | 161300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20230822 | 161200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 153 | 20230822 | 161100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20230822 | 161000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20230822 | 160900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20230822 | 160800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20230822 | 160700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20230822 | 160600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20230822 | 160500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20230822 | 160400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20230822 | 160300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20230822 | 160200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20230822 | 160100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20230822 | 160000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20230822 | 155900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20230822 | 155800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20230822 | 155700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20230822 | 155600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20230822 | 155500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20230822 | 155400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20230822 | 155300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20230822 | 155200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20230822 | 155100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20230822 | 155000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20230822 | 154900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20230822 | 154800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20230822 | 154700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20230822 | 154600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20230822 | 154500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20230822 | 154400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20230822 | 154300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20230822 | 154200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 183 | 20230822 | 154100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20230822 | 154000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20230822 | 153900 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20230822 | 153800 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20230822 | 153700 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20230822 | 153600 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20230822 | 153500 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20230822 | 153400 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20230822 | 153300 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20230822 | 153200 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20230822 | 153100 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20230822 | 153000 | 1013676615 | 3495 | 3495 | 3495 | 3495 | 3440 |
| 195 | 20230822 | 152900 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20230822 | 152800 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20230822 | 152700 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20230822 | 152600 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20230822 | 152500 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20230822 | 152400 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20230822 | 152300 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20230822 | 152200 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20230822 | 152100 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20230822 | 152000 | 1001653815 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20230822 | 151900 | 1001653815 | 3470 | 3460 | 3470 | 3455 | 947 |
| 206 | 20230822 | 151800 | 998379815 | 3465 | 3495 | 3495 | 3465 | 915 |
| 207 | 20230822 | 151700 | 995186310 | 3500 | 3465 | 3500 | 3465 | 8986 |
| 208 | 20230822 | 151600 | 963770215 | 3465 | 3465 | 3465 | 3465 | 1353 |
| 209 | 20230822 | 151500 | 959082070 | 3465 | 3445 | 3470 | 3445 | 3882 |
| 210 | 20230822 | 151400 | 945615825 | 3460 | 3445 | 3460 | 3440 | 1413 |
| 211 | 20230822 | 151300 | 940747840 | 3455 | 3460 | 3460 | 3450 | 970 |
| 212 | 20230822 | 151200 | 937395065 | 3465 | 3465 | 3465 | 3465 | 0 |
| 213 | 20230822 | 151100 | 937395065 | 3465 | 3465 | 3465 | 3465 | 12 |
| 214 | 20230822 | 151000 | 937353485 | 3465 | 3465 | 3465 | 3460 | 202 |
| 215 | 20230822 | 150900 | 936654365 | 3465 | 3460 | 3465 | 3460 | 119 |
| 216 | 20230822 | 150800 | 936242530 | 3465 | 3460 | 3465 | 3460 | 223 |
| 217 | 20230822 | 150700 | 935470335 | 3465 | 3465 | 3465 | 3460 | 17 |
| 218 | 20230822 | 150600 | 935411495 | 3460 | 3460 | 3460 | 3460 | 6 |
| 219 | 20230822 | 150500 | 935390735 | 3465 | 3465 | 3465 | 3465 | 3 |
| 220 | 20230822 | 150400 | 935380340 | 3470 | 3455 | 3470 | 3455 | 160 |
| 221 | 20230822 | 150300 | 934827000 | 3450 | 3450 | 3450 | 3450 | 530 |
| 222 | 20230822 | 150200 | 932998500 | 3450 | 3455 | 3455 | 3450 | 197 |
| 223 | 20230822 | 150100 | 932318835 | 3455 | 3455 | 3455 | 3450 | 290 |
| 224 | 20230822 | 150000 | 931316985 | 3455 | 3455 | 3455 | 3450 | 9 |
| 225 | 20230822 | 145900 | 931285915 | 3455 | 3455 | 3455 | 3450 | 159 |
| 226 | 20230822 | 145800 | 930736650 | 3455 | 3455 | 3455 | 3450 | 24 |
| 227 | 20230822 | 145700 | 930653775 | 3455 | 3455 | 3455 | 3450 | 23 |
| 228 | 20230822 | 145600 | 930574390 | 3450 | 3455 | 3455 | 3450 | 5 |
| 229 | 20230822 | 145500 | 930557135 | 3450 | 3450 | 3455 | 3450 | 27 |
| 230 | 20230822 | 145400 | 930463955 | 3455 | 3455 | 3455 | 3450 | 6 |
| 231 | 20230822 | 145300 | 930443245 | 3455 | 3460 | 3460 | 3450 | 137 |
| 232 | 20230822 | 145200 | 929969955 | 3455 | 3455 | 3465 | 3455 | 617 |
| 233 | 20230822 | 145100 | 927835170 | 3465 | 3465 | 3465 | 3455 | 49 |
| 234 | 20230822 | 145000 | 927665555 | 3455 | 3450 | 3455 | 3445 | 3293 |
| 235 | 20230822 | 144900 | 916315850 | 3450 | 3445 | 3460 | 3445 | 1583 |
| 236 | 20230822 | 144800 | 910858485 | 3450 | 3465 | 3465 | 3445 | 6757 |
| 237 | 20230822 | 144700 | 887556350 | 3455 | 3450 | 3455 | 3445 | 1621 |
| 238 | 20230822 | 144600 | 881967570 | 3450 | 3445 | 3460 | 3445 | 4555 |
| 239 | 20230822 | 144500 | 866263430 | 3450 | 3455 | 3455 | 3445 | 2694 |
| 240 | 20230822 | 144400 | 856980830 | 3455 | 3450 | 3470 | 3450 | 7975 |
| 241 | 20230822 | 144300 | 829425705 | 3450 | 3455 | 3455 | 3450 | 1310 |
| 242 | 20230822 | 144200 | 824903055 | 3455 | 3460 | 3460 | 3450 | 7491 |
| 243 | 20230822 | 144100 | 799042750 | 3460 | 3460 | 3460 | 3455 | 344 |
| 244 | 20230822 | 144000 | 797852530 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20230822 | 143900 | 797852530 | 3470 | 3460 | 3470 | 3460 | 767 |
| 246 | 20230822 | 143800 | 795193610 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20230822 | 143700 | 795193610 | 3460 | 3460 | 3460 | 3460 | 133 |
| 248 | 20230822 | 143600 | 794733430 | 3460 | 3460 | 3465 | 3455 | 1144 |
| 249 | 20230822 | 143500 | 790777190 | 3465 | 3465 | 3465 | 3465 | 24 |
| 250 | 20230822 | 143400 | 790694030 | 3465 | 3465 | 3465 | 3465 | 23 |
| 251 | 20230822 | 143300 | 790614335 | 3465 | 3465 | 3465 | 3465 | 4 |
| 252 | 20230822 | 143200 | 790600475 | 3465 | 3465 | 3465 | 3465 | 52 |
| 253 | 20230822 | 143100 | 790420295 | 3465 | 3465 | 3465 | 3465 | 113 |
| 254 | 20230822 | 143000 | 790028750 | 3465 | 3465 | 3465 | 3465 | 9 |
| 255 | 20230822 | 142900 | 789997565 | 3465 | 3465 | 3465 | 3465 | 4 |
| 256 | 20230822 | 142800 | 789983705 | 3465 | 3465 | 3465 | 3465 | 58 |
| 257 | 20230822 | 142700 | 789782735 | 3465 | 3465 | 3465 | 3465 | 310 |
| 258 | 20230822 | 142600 | 788708585 | 3455 | 3455 | 3465 | 3455 | 108 |
| 259 | 20230822 | 142500 | 788335365 | 3465 | 3455 | 3465 | 3455 | 57 |
| 260 | 20230822 | 142400 | 788138340 | 3465 | 3455 | 3465 | 3455 | 40 |
| 261 | 20230822 | 142300 | 788000100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 262 | 20230822 | 142200 | 788000100 | 3460 | 3460 | 3465 | 3460 | 85 |
| 263 | 20230822 | 142100 | 787705990 | 3465 | 3460 | 3465 | 3460 | 10 |
| 264 | 20230822 | 142000 | 787671380 | 3465 | 3465 | 3465 | 3460 | 55 |
| 265 | 20230822 | 141900 | 787480930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 266 | 20230822 | 141800 | 787480930 | 3465 | 3465 | 3465 | 3465 | 87 |
| 267 | 20230822 | 141700 | 787179475 | 3465 | 3465 | 3465 | 3465 | 4 |
| 268 | 20230822 | 141600 | 787165615 | 3465 | 3465 | 3465 | 3465 | 16 |
| 269 | 20230822 | 141500 | 787110175 | 3465 | 3465 | 3465 | 3465 | 9 |
| 270 | 20230822 | 141400 | 787078990 | 3465 | 3465 | 3465 | 3465 | 16 |
| 271 | 20230822 | 141300 | 787023550 | 3465 | 3465 | 3465 | 3465 | 5 |
| 272 | 20230822 | 141200 | 787006225 | 3465 | 3465 | 3465 | 3465 | 20 |
| 273 | 20230822 | 141100 | 786936925 | 3465 | 3465 | 3465 | 3465 | 25 |
| 274 | 20230822 | 141000 | 786850300 | 3475 | 3475 | 3475 | 3475 | 1698 |
| 275 | 20230822 | 140900 | 780949750 | 3480 | 3470 | 3480 | 3470 | 784 |
| 276 | 20230822 | 140800 | 778227655 | 3470 | 3470 | 3470 | 3470 | 10 |
| 277 | 20230822 | 140700 | 778192955 | 3470 | 3470 | 3470 | 3470 | 357 |
| 278 | 20230822 | 140600 | 776954165 | 3460 | 3460 | 3460 | 3460 | 0 |
| 279 | 20230822 | 140500 | 776954165 | 3460 | 3465 | 3470 | 3460 | 435 |
| 280 | 20230822 | 140400 | 775445840 | 3465 | 3465 | 3465 | 3465 | 577 |
| 281 | 20230822 | 140300 | 773446535 | 3460 | 3465 | 3465 | 3460 | 1262 |
| 282 | 20230822 | 140200 | 769076610 | 3465 | 3465 | 3465 | 3465 | 0 |
| 283 | 20230822 | 140100 | 769076610 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20230822 | 140000 | 769076610 | 3465 | 3465 | 3465 | 3465 | 0 |
| 285 | 20230822 | 135900 | 769076610 | 3465 | 3465 | 3465 | 3465 | 177 |
| 286 | 20230822 | 135800 | 768463305 | 3465 | 3465 | 3465 | 3465 | 5 |
| 287 | 20230822 | 135700 | 768445980 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20230822 | 135600 | 768445980 | 3465 | 3465 | 3465 | 3465 | 1 |
| 289 | 20230822 | 135500 | 768442515 | 3465 | 3465 | 3465 | 3465 | 0 |
| 290 | 20230822 | 135400 | 768442515 | 3465 | 3460 | 3465 | 3460 | 118 |
| 291 | 20230822 | 135300 | 768034145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 292 | 20230822 | 135200 | 768034145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 293 | 20230822 | 135100 | 768034145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 294 | 20230822 | 135000 | 768034145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 295 | 20230822 | 134900 | 768034145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20230822 | 134800 | 768034145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 297 | 20230822 | 134700 | 768034145 | 3465 | 3465 | 3465 | 3465 | 588 |
| 298 | 20230822 | 134600 | 765996725 | 3465 | 3455 | 3465 | 3455 | 7 |
| 299 | 20230822 | 134500 | 765972520 | 3465 | 3460 | 3465 | 3455 | 61 |
| 300 | 20230822 | 134400 | 765761355 | 3455 | 3465 | 3465 | 3445 | 5665 |
| 301 | 20230822 | 134300 | 746228185 | 3460 | 3455 | 3460 | 3450 | 2534 |
| 302 | 20230822 | 134200 | 737483295 | 3455 | 3460 | 3465 | 3450 | 7789 |
| 303 | 20230822 | 134100 | 710586110 | 3460 | 3465 | 3465 | 3450 | 6293 |
| 304 | 20230822 | 134000 | 688865000 | 3465 | 3460 | 3465 | 3450 | 10337 |
| 305 | 20230822 | 133900 | 653143575 | 3460 | 3455 | 3465 | 3450 | 10467 |
| 306 | 20230822 | 133800 | 617006695 | 3465 | 3465 | 3465 | 3465 | 37 |
| 307 | 20230822 | 133700 | 616878490 | 3465 | 3465 | 3465 | 3465 | 4 |
| 308 | 20230822 | 133600 | 616864630 | 3465 | 3455 | 3465 | 3450 | 7462 |
| 309 | 20230822 | 133500 | 591073520 | 3455 | 3460 | 3465 | 3455 | 4144 |
| 310 | 20230822 | 133400 | 576731725 | 3460 | 3455 | 3460 | 3455 | 1067 |
| 311 | 20230822 | 133300 | 573043825 | 3455 | 3465 | 3470 | 3455 | 6953 |
| 312 | 20230822 | 133200 | 548993940 | 3470 | 3460 | 3475 | 3460 | 7367 |
| 313 | 20230822 | 133100 | 523470520 | 3460 | 3465 | 3465 | 3460 | 4251 |
| 314 | 20230822 | 133000 | 508758965 | 3470 | 3475 | 3475 | 3465 | 180 |
| 315 | 20230822 | 132900 | 508134270 | 3480 | 3485 | 3495 | 3480 | 170 |
| 316 | 20230822 | 132800 | 507542365 | 3490 | 3495 | 3495 | 3480 | 29 |
| 317 | 20230822 | 132700 | 507441210 | 3495 | 3475 | 3495 | 3465 | 4610 |
| 318 | 20230822 | 132600 | 491450160 | 3475 | 3480 | 3490 | 3470 | 406 |
| 319 | 20230822 | 132500 | 490038635 | 3490 | 3495 | 3495 | 3490 | 883 |
| 320 | 20230822 | 132400 | 486956765 | 3485 | 3470 | 3485 | 3460 | 10062 |
| 321 | 20230822 | 132300 | 452089085 | 3470 | 3470 | 3470 | 3470 | 1 |
| 322 | 20230822 | 132200 | 452085615 | 3470 | 3465 | 3470 | 3465 | 1242 |
| 323 | 20230822 | 132100 | 447781000 | 3465 | 3465 | 3465 | 3465 | 71 |
| 324 | 20230822 | 132000 | 447534985 | 3470 | 3470 | 3470 | 3465 | 207 |
| 325 | 20230822 | 131900 | 446816775 | 3470 | 3470 | 3470 | 3465 | 7 |
| 326 | 20230822 | 131800 | 446792510 | 3465 | 3465 | 3470 | 3465 | 23 |
| 327 | 20230822 | 131700 | 446712800 | 3470 | 3465 | 3470 | 3465 | 7 |
| 328 | 20230822 | 131600 | 446688535 | 3465 | 3465 | 3475 | 3465 | 19 |
| 329 | 20230822 | 131500 | 446622670 | 3465 | 3465 | 3475 | 3465 | 2514 |
| 330 | 20230822 | 131400 | 437907260 | 3470 | 3465 | 3475 | 3465 | 183 |
| 331 | 20230822 | 131300 | 437272770 | 3475 | 3475 | 3475 | 3465 | 8 |
| 332 | 20230822 | 131200 | 437245020 | 3465 | 3465 | 3475 | 3460 | 7631 |
| 333 | 20230822 | 131100 | 410810875 | 3475 | 3470 | 3475 | 3465 | 3757 |
| 334 | 20230822 | 131000 | 397791100 | 3470 | 3475 | 3480 | 3470 | 8031 |
| 335 | 20230822 | 130900 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 336 | 20230822 | 130800 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20230822 | 130700 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 338 | 20230822 | 130600 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 339 | 20230822 | 130500 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 340 | 20230822 | 130400 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 341 | 20230822 | 130300 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 342 | 20230822 | 130200 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 343 | 20230822 | 130100 | 369905500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20230822 | 130000 | 369905500 | 3480 | 3480 | 3480 | 3480 | 121 |
| 345 | 20230822 | 125900 | 369484420 | 3480 | 3480 | 3480 | 3480 | 0 |
| 346 | 20230822 | 125800 | 369484420 | 3480 | 3480 | 3480 | 3480 | 7 |
| 347 | 20230822 | 125700 | 369460060 | 3480 | 3480 | 3480 | 3480 | 30 |
| 348 | 20230822 | 125600 | 369355660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 349 | 20230822 | 125500 | 369355660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 350 | 20230822 | 125400 | 369355660 | 3480 | 3480 | 3480 | 3480 | 45 |
| 351 | 20230822 | 125300 | 369199060 | 3480 | 3480 | 3480 | 3480 | 12 |
| 352 | 20230822 | 125200 | 369157300 | 3480 | 3480 | 3480 | 3475 | 62 |
| 353 | 20230822 | 125100 | 368941790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 354 | 20230822 | 125000 | 368941790 | 3480 | 3480 | 3480 | 3480 | 1 |
| 355 | 20230822 | 124900 | 368938310 | 3480 | 3480 | 3480 | 3480 | 0 |
| 356 | 20230822 | 124800 | 368938310 | 3480 | 3480 | 3480 | 3480 | 1007 |
| 357 | 20230822 | 124700 | 365433950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 358 | 20230822 | 124600 | 365433950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 359 | 20230822 | 124500 | 365433950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 360 | 20230822 | 124400 | 365433950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 361 | 20230822 | 124300 | 365433950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 362 | 20230822 | 124200 | 365433950 | 3485 | 3480 | 3485 | 3480 | 520 |
| 363 | 20230822 | 124100 | 363623960 | 3480 | 3475 | 3480 | 3475 | 370 |
| 364 | 20230822 | 124000 | 362338020 | 3475 | 3475 | 3475 | 3475 | 190 |
| 365 | 20230822 | 123900 | 361677770 | 3475 | 3475 | 3475 | 3475 | 0 |
| 366 | 20230822 | 123800 | 361677770 | 3475 | 3475 | 3480 | 3475 | 9 |
| 367 | 20230822 | 123700 | 361646490 | 3475 | 3475 | 3475 | 3475 | 25 |
| 368 | 20230822 | 123600 | 361559615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 369 | 20230822 | 123500 | 361559615 | 3480 | 3475 | 3480 | 3475 | 260 |
| 370 | 20230822 | 123400 | 360656095 | 3475 | 3480 | 3480 | 3475 | 206 |
| 371 | 20230822 | 123300 | 359939595 | 3480 | 3485 | 3485 | 3480 | 348 |
| 372 | 20230822 | 123200 | 358727135 | 3490 | 3490 | 3490 | 3490 | 2 |
| 373 | 20230822 | 123100 | 358720155 | 3490 | 3490 | 3490 | 3490 | 10 |
| 374 | 20230822 | 123000 | 358685255 | 3495 | 3495 | 3495 | 3495 | 0 |
| 375 | 20230822 | 122900 | 358685255 | 3495 | 3485 | 3495 | 3485 | 2 |
| 376 | 20230822 | 122800 | 358678275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 377 | 20230822 | 122700 | 358678275 | 3500 | 3500 | 3500 | 3500 | 2 |
| 378 | 20230822 | 122600 | 358671275 | 3485 | 3485 | 3500 | 3485 | 24 |
| 379 | 20230822 | 122500 | 358587590 | 3500 | 3500 | 3500 | 3485 | 125 |
| 380 | 20230822 | 122400 | 358151650 | 3485 | 3500 | 3500 | 3485 | 17 |
| 381 | 20230822 | 122300 | 358092390 | 3485 | 3485 | 3500 | 3485 | 10 |
| 382 | 20230822 | 122200 | 358057525 | 3500 | 3500 | 3500 | 3485 | 22 |
| 383 | 20230822 | 122100 | 357980765 | 3500 | 3485 | 3500 | 3485 | 16 |
| 384 | 20230822 | 122000 | 357924840 | 3485 | 3485 | 3500 | 3485 | 728 |
| 385 | 20230822 | 121900 | 355384190 | 3485 | 3485 | 3485 | 3485 | 0 |
| 386 | 20230822 | 121800 | 355384190 | 3485 | 3475 | 3485 | 3475 | 526 |
| 387 | 20230822 | 121700 | 353554925 | 3485 | 3485 | 3485 | 3485 | 0 |
| 388 | 20230822 | 121600 | 353554925 | 3485 | 3485 | 3485 | 3485 | 2 |
| 389 | 20230822 | 121500 | 353547955 | 3475 | 3475 | 3485 | 3475 | 53 |
| 390 | 20230822 | 121400 | 353363340 | 3485 | 3480 | 3485 | 3475 | 673 |
| 391 | 20230822 | 121300 | 351019965 | 3480 | 3480 | 3480 | 3480 | 243 |
| 392 | 20230822 | 121200 | 350174325 | 3480 | 3480 | 3480 | 3480 | 0 |
| 393 | 20230822 | 121100 | 350174325 | 3480 | 3480 | 3480 | 3480 | 0 |
| 394 | 20230822 | 121000 | 350174325 | 3480 | 3475 | 3480 | 3470 | 1343 |
| 395 | 20230822 | 120900 | 345510810 | 3480 | 3480 | 3480 | 3480 | 0 |
| 396 | 20230822 | 120800 | 345510810 | 3480 | 3480 | 3480 | 3480 | 0 |
| 397 | 20230822 | 120700 | 345510810 | 3480 | 3480 | 3480 | 3480 | 3 |
| 398 | 20230822 | 120600 | 345500370 | 3480 | 3480 | 3480 | 3480 | 0 |
| 399 | 20230822 | 120500 | 345500370 | 3480 | 3480 | 3480 | 3480 | 0 |
| 400 | 20230822 | 120400 | 345500370 | 3480 | 3480 | 3480 | 3480 | 25 |
| 401 | 20230822 | 120300 | 345413370 | 3480 | 3480 | 3480 | 3480 | 0 |
| 402 | 20230822 | 120200 | 345413370 | 3480 | 3475 | 3480 | 3475 | 19 |
| 403 | 20230822 | 120100 | 345347330 | 3480 | 3475 | 3480 | 3475 | 12 |
| 404 | 20230822 | 120000 | 345305610 | 3480 | 3475 | 3485 | 3475 | 49 |
| 405 | 20230822 | 115900 | 345134890 | 3485 | 3485 | 3485 | 3475 | 21 |
| 406 | 20230822 | 115800 | 345061865 | 3485 | 3470 | 3485 | 3470 | 483 |
| 407 | 20230822 | 115700 | 343383060 | 3475 | 3475 | 3480 | 3475 | 982 |
| 408 | 20230822 | 115600 | 339970505 | 3475 | 3490 | 3500 | 3475 | 3776 |
| 409 | 20230822 | 115500 | 326802355 | 3485 | 3475 | 3485 | 3475 | 962 |
| 410 | 20230822 | 115400 | 323454590 | 3480 | 3475 | 3480 | 3475 | 208 |
| 411 | 20230822 | 115300 | 322731765 | 3480 | 3475 | 3480 | 3475 | 397 |
| 412 | 20230822 | 115200 | 321352000 | 3480 | 3485 | 3485 | 3480 | 929 |
| 413 | 20230822 | 115100 | 318119025 | 3485 | 3485 | 3485 | 3485 | 58 |
| 414 | 20230822 | 115000 | 317916895 | 3485 | 3480 | 3485 | 3480 | 42 |
| 415 | 20230822 | 114900 | 317770695 | 3485 | 3485 | 3490 | 3480 | 417 |
| 416 | 20230822 | 114800 | 316318000 | 3485 | 3485 | 3490 | 3485 | 184 |
| 417 | 20230822 | 114700 | 315676735 | 3490 | 3490 | 3490 | 3490 | 0 |
| 418 | 20230822 | 114600 | 315676735 | 3490 | 3490 | 3490 | 3490 | 12 |
| 419 | 20230822 | 114500 | 315634855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 420 | 20230822 | 114400 | 315634855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 421 | 20230822 | 114300 | 315634855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 422 | 20230822 | 114200 | 315634855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 423 | 20230822 | 114100 | 315634855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 424 | 20230822 | 114000 | 315634855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 425 | 20230822 | 113900 | 315634855 | 3485 | 3490 | 3490 | 3485 | 9 |
| 426 | 20230822 | 113800 | 315603450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 427 | 20230822 | 113700 | 315603450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 428 | 20230822 | 113600 | 315603450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 429 | 20230822 | 113500 | 315603450 | 3490 | 3490 | 3490 | 3490 | 13 |
| 430 | 20230822 | 113400 | 315558080 | 3495 | 3490 | 3495 | 3490 | 6 |
| 431 | 20230822 | 113300 | 315537135 | 3490 | 3490 | 3495 | 3490 | 19 |
| 432 | 20230822 | 113200 | 315470810 | 3495 | 3490 | 3495 | 3490 | 537 |
| 433 | 20230822 | 113100 | 313596280 | 3490 | 3490 | 3490 | 3490 | 6 |
| 434 | 20230822 | 113000 | 313575340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 435 | 20230822 | 112900 | 313575340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 436 | 20230822 | 112800 | 313575340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 437 | 20230822 | 112700 | 313575340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 438 | 20230822 | 112600 | 313575340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 439 | 20230822 | 112500 | 313575340 | 3495 | 3485 | 3495 | 3485 | 30 |
| 440 | 20230822 | 112400 | 313470740 | 3495 | 3485 | 3495 | 3485 | 47 |
| 441 | 20230822 | 112300 | 313306875 | 3495 | 3485 | 3495 | 3480 | 76 |
| 442 | 20230822 | 112200 | 313041995 | 3495 | 3485 | 3495 | 3485 | 473 |
| 443 | 20230822 | 112100 | 311392950 | 3495 | 3490 | 3495 | 3485 | 1286 |
| 444 | 20230822 | 112000 | 306908885 | 3495 | 3495 | 3495 | 3490 | 30 |
| 445 | 20230822 | 111900 | 306804140 | 3495 | 3495 | 3495 | 3490 | 127 |
| 446 | 20230822 | 111800 | 306360510 | 3490 | 3495 | 3495 | 3490 | 20 |
| 447 | 20230822 | 111700 | 306290695 | 3490 | 3490 | 3495 | 3490 | 9 |
| 448 | 20230822 | 111600 | 306259280 | 3495 | 3495 | 3495 | 3490 | 30 |
| 449 | 20230822 | 111500 | 306154515 | 3495 | 3490 | 3495 | 3490 | 194 |
| 450 | 20230822 | 111400 | 305477315 | 3495 | 3495 | 3495 | 3495 | 2 |
| 451 | 20230822 | 111300 | 305470325 | 3495 | 3495 | 3495 | 3495 | 6 |
| 452 | 20230822 | 111200 | 305449355 | 3495 | 3495 | 3495 | 3495 | 9 |
| 453 | 20230822 | 111100 | 305417900 | 3495 | 3495 | 3495 | 3495 | 156 |
| 454 | 20230822 | 111000 | 304872680 | 3495 | 3500 | 3500 | 3495 | 2 |
| 455 | 20230822 | 110900 | 304865685 | 3500 | 3500 | 3500 | 3500 | 0 |
| 456 | 20230822 | 110800 | 304865685 | 3500 | 3500 | 3500 | 3500 | 3 |
| 457 | 20230822 | 110700 | 304855185 | 3505 | 3505 | 3505 | 3490 | 82 |
| 458 | 20230822 | 110600 | 304568440 | 3490 | 3490 | 3505 | 3490 | 23 |
| 459 | 20230822 | 110500 | 304488125 | 3505 | 3495 | 3505 | 3495 | 48 |
| 460 | 20230822 | 110400 | 304320295 | 3505 | 3485 | 3505 | 3485 | 858 |
| 461 | 20230822 | 110300 | 301327265 | 3485 | 3485 | 3485 | 3485 | 0 |
| 462 | 20230822 | 110200 | 301327265 | 3485 | 3485 | 3485 | 3485 | 39 |
| 463 | 20230822 | 110100 | 301191350 | 3485 | 3495 | 3495 | 3485 | 5 |
| 464 | 20230822 | 110000 | 301173915 | 3485 | 3485 | 3495 | 3485 | 12 |
| 465 | 20230822 | 105900 | 301132065 | 3485 | 3485 | 3495 | 3485 | 17 |
| 466 | 20230822 | 105800 | 301072810 | 3495 | 3495 | 3495 | 3485 | 10 |
| 467 | 20230822 | 105700 | 301037910 | 3485 | 3490 | 3495 | 3485 | 30 |
| 468 | 20230822 | 105600 | 300933225 | 3490 | 3485 | 3490 | 3485 | 655 |
| 469 | 20230822 | 105500 | 298650085 | 3485 | 3485 | 3485 | 3485 | 0 |
| 470 | 20230822 | 105400 | 298650085 | 3485 | 3485 | 3485 | 3485 | 0 |
| 471 | 20230822 | 105300 | 298650085 | 3485 | 3485 | 3485 | 3485 | 0 |
| 472 | 20230822 | 105200 | 298650085 | 3485 | 3485 | 3485 | 3485 | 8 |
| 473 | 20230822 | 105100 | 298622205 | 3485 | 3485 | 3485 | 3485 | 11 |
| 474 | 20230822 | 105000 | 298583870 | 3485 | 3485 | 3485 | 3485 | 0 |
| 475 | 20230822 | 104900 | 298583870 | 3485 | 3485 | 3485 | 3485 | 1 |
| 476 | 20230822 | 104800 | 298580385 | 3485 | 3485 | 3485 | 3485 | 166 |
| 477 | 20230822 | 104700 | 298001875 | 3485 | 3485 | 3485 | 3485 | 12 |
| 478 | 20230822 | 104600 | 297960055 | 3485 | 3485 | 3485 | 3485 | 665 |
| 479 | 20230822 | 104500 | 295642530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 480 | 20230822 | 104400 | 295642530 | 3490 | 3490 | 3490 | 3490 | 1 |
| 481 | 20230822 | 104300 | 295639040 | 3480 | 3485 | 3485 | 3480 | 432 |
| 482 | 20230822 | 104200 | 294133590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 483 | 20230822 | 104100 | 294133590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 484 | 20230822 | 104000 | 294133590 | 3480 | 3480 | 3480 | 3480 | 45 |
| 485 | 20230822 | 103900 | 293976990 | 3480 | 3485 | 3485 | 3480 | 2092 |
| 486 | 20230822 | 103800 | 286696515 | 3490 | 3490 | 3490 | 3490 | 112 |
| 487 | 20230822 | 103700 | 286305635 | 3490 | 3500 | 3500 | 3485 | 2632 |
| 488 | 20230822 | 103600 | 277125195 | 3500 | 3500 | 3500 | 3500 | 220 |
| 489 | 20230822 | 103500 | 276355195 | 3500 | 3500 | 3500 | 3500 | 323 |
| 490 | 20230822 | 103400 | 275224695 | 3500 | 3500 | 3500 | 3500 | 0 |
| 491 | 20230822 | 103300 | 275224695 | 3500 | 3500 | 3500 | 3500 | 0 |
| 492 | 20230822 | 103200 | 275224695 | 3500 | 3500 | 3500 | 3500 | 0 |
| 493 | 20230822 | 103100 | 275224695 | 3500 | 3500 | 3500 | 3500 | 0 |
| 494 | 20230822 | 103000 | 275224695 | 3500 | 3500 | 3500 | 3500 | 45 |
| 495 | 20230822 | 102900 | 275067195 | 3500 | 3500 | 3500 | 3500 | 0 |
| 496 | 20230822 | 102800 | 275067195 | 3500 | 3500 | 3500 | 3500 | 10 |
| 497 | 20230822 | 102700 | 275032195 | 3500 | 3505 | 3505 | 3500 | 112 |
| 498 | 20230822 | 102600 | 274639945 | 3505 | 3505 | 3505 | 3505 | 1 |
| 499 | 20230822 | 102500 | 274636440 | 3495 | 3495 | 3495 | 3495 | 0 |
| 500 | 20230822 | 102400 | 274636440 | 3495 | 3495 | 3495 | 3495 | 0 |
| 501 | 20230822 | 102300 | 274636440 | 3495 | 3495 | 3495 | 3495 | 0 |
| 502 | 20230822 | 102200 | 274636440 | 3495 | 3490 | 3495 | 3490 | 511 |
| 503 | 20230822 | 102100 | 272850515 | 3490 | 3500 | 3500 | 3490 | 266 |
| 504 | 20230822 | 102000 | 271920530 | 3500 | 3515 | 3515 | 3500 | 1689 |
| 505 | 20230822 | 101900 | 266001205 | 3510 | 3510 | 3510 | 3510 | 4 |
| 506 | 20230822 | 101800 | 265987165 | 3510 | 3510 | 3510 | 3510 | 17 |
| 507 | 20230822 | 101700 | 265927495 | 3510 | 3515 | 3515 | 3510 | 65 |
| 508 | 20230822 | 101600 | 265699040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 509 | 20230822 | 101500 | 265699040 | 3520 | 3520 | 3520 | 3520 | 219 |
| 510 | 20230822 | 101400 | 264928160 | 3520 | 3535 | 3535 | 3520 | 26 |
| 511 | 20230822 | 101300 | 264836565 | 3520 | 3520 | 3535 | 3520 | 134 |
| 512 | 20230822 | 101200 | 264364555 | 3520 | 3535 | 3535 | 3520 | 17 |
| 513 | 20230822 | 101100 | 264304700 | 3520 | 3520 | 3535 | 3520 | 11 |
| 514 | 20230822 | 101000 | 264265950 | 3535 | 3545 | 3545 | 3525 | 870 |
| 515 | 20230822 | 100900 | 261186995 | 3545 | 3515 | 3545 | 3515 | 11257 |
| 516 | 20230822 | 100800 | 221453825 | 3515 | 3515 | 3515 | 3515 | 264 |
| 517 | 20230822 | 100700 | 220525865 | 3515 | 3515 | 3515 | 3515 | 348 |
| 518 | 20230822 | 100600 | 219302645 | 3515 | 3515 | 3515 | 3515 | 143 |
| 519 | 20230822 | 100500 | 218800000 | 3515 | 3515 | 3515 | 3515 | 0 |
| 520 | 20230822 | 100400 | 218800000 | 3515 | 3515 | 3515 | 3515 | 0 |
| 521 | 20230822 | 100300 | 218800000 | 3515 | 3520 | 3520 | 3515 | 1561 |
| 522 | 20230822 | 100200 | 213311670 | 3520 | 3520 | 3520 | 3520 | 731 |
| 523 | 20230822 | 100100 | 210738550 | 3525 | 3525 | 3525 | 3525 | 35 |
| 524 | 20230822 | 100000 | 210615175 | 3525 | 3525 | 3525 | 3525 | 0 |
| 525 | 20230822 | 095900 | 210615175 | 3525 | 3525 | 3525 | 3525 | 445 |
| 526 | 20230822 | 095800 | 209046550 | 3520 | 3520 | 3520 | 3520 | 728 |
| 527 | 20230822 | 095700 | 206483990 | 3520 | 3520 | 3520 | 3520 | 177 |
| 528 | 20230822 | 095600 | 205860950 | 3515 | 3515 | 3515 | 3515 | 250 |
| 529 | 20230822 | 095500 | 204982200 | 3515 | 3515 | 3515 | 3515 | 191 |
| 530 | 20230822 | 095400 | 204310835 | 3520 | 3510 | 3520 | 3510 | 51 |
| 531 | 20230822 | 095300 | 204131815 | 3510 | 3510 | 3510 | 3510 | 103 |
| 532 | 20230822 | 095200 | 203770285 | 3520 | 3520 | 3520 | 3520 | 1 |
| 533 | 20230822 | 095100 | 203766765 | 3505 | 3505 | 3505 | 3505 | 130 |
| 534 | 20230822 | 095000 | 203311115 | 3505 | 3495 | 3505 | 3495 | 1516 |
| 535 | 20230822 | 094900 | 198006670 | 3495 | 3495 | 3495 | 3490 | 144 |
| 536 | 20230822 | 094800 | 197504000 | 3495 | 3495 | 3495 | 3495 | 4 |
| 537 | 20230822 | 094700 | 197490020 | 3500 | 3490 | 3500 | 3490 | 288 |
| 538 | 20230822 | 094600 | 196483825 | 3485 | 3485 | 3485 | 3485 | 420 |
| 539 | 20230822 | 094500 | 195020125 | 3485 | 3485 | 3485 | 3485 | 173 |
| 540 | 20230822 | 094400 | 194417220 | 3485 | 3485 | 3485 | 3485 | 0 |
| 541 | 20230822 | 094300 | 194417220 | 3485 | 3485 | 3485 | 3485 | 12 |
| 542 | 20230822 | 094200 | 194375400 | 3485 | 3480 | 3485 | 3480 | 668 |
| 543 | 20230822 | 094100 | 192050175 | 3480 | 3475 | 3480 | 3475 | 3427 |
| 544 | 20230822 | 094000 | 180141240 | 3480 | 3480 | 3480 | 3480 | 1 |
| 545 | 20230822 | 093900 | 180137760 | 3480 | 3485 | 3485 | 3480 | 1042 |
| 546 | 20230822 | 093800 | 176511420 | 3485 | 3475 | 3485 | 3475 | 1775 |
| 547 | 20230822 | 093700 | 170326755 | 3475 | 3455 | 3475 | 3455 | 6490 |
| 548 | 20230822 | 093600 | 147813465 | 3455 | 3450 | 3455 | 3445 | 4508 |
| 549 | 20230822 | 093500 | 132274025 | 3450 | 3455 | 3455 | 3450 | 22 |
| 550 | 20230822 | 093400 | 132198120 | 3455 | 3440 | 3455 | 3435 | 4245 |
| 551 | 20230822 | 093300 | 117549530 | 3440 | 3430 | 3440 | 3430 | 673 |
| 552 | 20230822 | 093200 | 115237270 | 3430 | 3435 | 3435 | 3430 | 31 |
| 553 | 20230822 | 093100 | 115130930 | 3435 | 3435 | 3435 | 3435 | 1 |
| 554 | 20230822 | 093000 | 115127495 | 3440 | 3440 | 3440 | 3440 | 373 |
| 555 | 20230822 | 092900 | 113844375 | 3430 | 3440 | 3440 | 3425 | 4810 |
| 556 | 20230822 | 092800 | 97343120 | 3440 | 3440 | 3445 | 3440 | 13 |
| 557 | 20230822 | 092700 | 97298385 | 3440 | 3440 | 3440 | 3440 | 16 |
| 558 | 20230822 | 092600 | 97243345 | 3440 | 3445 | 3445 | 3440 | 135 |
| 559 | 20230822 | 092500 | 96778795 | 3450 | 3440 | 3450 | 3440 | 56 |
| 560 | 20230822 | 092400 | 96585755 | 3445 | 3450 | 3450 | 3445 | 186 |
| 561 | 20230822 | 092300 | 95944765 | 3450 | 3450 | 3450 | 3440 | 5112 |
| 562 | 20230822 | 092200 | 78352905 | 3450 | 3450 | 3450 | 3450 | 3 |
| 563 | 20230822 | 092100 | 78342555 | 3450 | 3460 | 3465 | 3450 | 3661 |
| 564 | 20230822 | 092000 | 65698330 | 3465 | 3460 | 3465 | 3460 | 2489 |
| 565 | 20230822 | 091900 | 57082430 | 3460 | 3475 | 3475 | 3460 | 2462 |
| 566 | 20230822 | 091800 | 48554845 | 3470 | 3470 | 3475 | 3470 | 17 |
| 567 | 20230822 | 091700 | 48495850 | 3475 | 3475 | 3475 | 3470 | 560 |
| 568 | 20230822 | 091600 | 46549875 | 3475 | 3475 | 3475 | 3475 | 181 |
| 569 | 20230822 | 091500 | 45920900 | 3475 | 3485 | 3485 | 3475 | 63 |
| 570 | 20230822 | 091400 | 45701395 | 3485 | 3470 | 3485 | 3470 | 3527 |
| 571 | 20230822 | 091300 | 33444025 | 3470 | 3470 | 3470 | 3470 | 156 |
| 572 | 20230822 | 091200 | 32902705 | 3470 | 3475 | 3475 | 3470 | 18 |
| 573 | 20230822 | 091100 | 32840235 | 3475 | 3485 | 3485 | 3470 | 787 |
| 574 | 20230822 | 091000 | 30105060 | 3480 | 3465 | 3495 | 3465 | 901 |
| 575 | 20230822 | 090900 | 26977000 | 3470 | 3495 | 3495 | 3470 | 3438 |
| 576 | 20230822 | 090800 | 14993540 | 3500 | 3500 | 3500 | 3500 | 0 |
| 577 | 20230822 | 090700 | 14993540 | 3500 | 3500 | 3500 | 3500 | 60 |
| 578 | 20230822 | 090600 | 14783540 | 3500 | 3500 | 3510 | 3500 | 151 |
| 579 | 20230822 | 090500 | 14255010 | 3520 | 3500 | 3520 | 3495 | 2193 |
| 580 | 20230822 | 090400 | 6577035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 581 | 20230822 | 090300 | 6577035 | 3520 | 3500 | 3520 | 3500 | 124 |
| 582 | 20230822 | 090200 | 6142360 | 3520 | 3495 | 3520 | 3495 | 797 |
| 583 | 20230822 | 090100 | 3353000 | 3500 | 3500 | 3500 | 3500 | 827 |
| 584 | 20230822 | 090000 | 458500 | 3500 | 3500 | 3500 | 3500 | 131 |