28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 3 | 20230822 | 183300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230822 | 183200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230822 | 183100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230822 | 183000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230822 | 182900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230822 | 182800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230822 | 182700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230822 | 182600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230822 | 182500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230822 | 182400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230822 | 182300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230822 | 182200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230822 | 182100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230822 | 182000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230822 | 181900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230822 | 181800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230822 | 181700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230822 | 181600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230822 | 181500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230822 | 181400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230822 | 181300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230822 | 181200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230822 | 181100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230822 | 181000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230822 | 180900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230822 | 180800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230822 | 180700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230822 | 180600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230822 | 180500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230822 | 180400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 33 | 20230822 | 180300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230822 | 180200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230822 | 180100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230822 | 180000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230822 | 175900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230822 | 175800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230822 | 175700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230822 | 175600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230822 | 175500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230822 | 175400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230822 | 175300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230822 | 175200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230822 | 175100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230822 | 175000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230822 | 174900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230822 | 174800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230822 | 174700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230822 | 174600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230822 | 174500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230822 | 174400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230822 | 174300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230822 | 174200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230822 | 174100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230822 | 174000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230822 | 173900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230822 | 173800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230822 | 173700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230822 | 173600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230822 | 173500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230822 | 173400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 63 | 20230822 | 173300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230822 | 173200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230822 | 173100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230822 | 173000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230822 | 172900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230822 | 172800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230822 | 172700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230822 | 172600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230822 | 172500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230822 | 172400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230822 | 172300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230822 | 172200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230822 | 172100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230822 | 172000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230822 | 171900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230822 | 171800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230822 | 171700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230822 | 171600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230822 | 171500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230822 | 171400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230822 | 171300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230822 | 171200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230822 | 171100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230822 | 171000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230822 | 170900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230822 | 170800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230822 | 170700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230822 | 170600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230822 | 170500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230822 | 170400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 93 | 20230822 | 170300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230822 | 170200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230822 | 170100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230822 | 170000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230822 | 165900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230822 | 165800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230822 | 165700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230822 | 165600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230822 | 165500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230822 | 165400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230822 | 165300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230822 | 165200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230822 | 165100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230822 | 165000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230822 | 164900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230822 | 164800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230822 | 164700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230822 | 164600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230822 | 164500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230822 | 164400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230822 | 164300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230822 | 164200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230822 | 164100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230822 | 164000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230822 | 163900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230822 | 163800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230822 | 163700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230822 | 163600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230822 | 163500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230822 | 163400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 123 | 20230822 | 163300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230822 | 163200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230822 | 163100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230822 | 163000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230822 | 162900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230822 | 162800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230822 | 162700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230822 | 162600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230822 | 162500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230822 | 162400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230822 | 162300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230822 | 162200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230822 | 162100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230822 | 162000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230822 | 161900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230822 | 161800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230822 | 161700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230822 | 161600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230822 | 161500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230822 | 161400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230822 | 161300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230822 | 161200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230822 | 161100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230822 | 161000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230822 | 160900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230822 | 160800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230822 | 160700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230822 | 160600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230822 | 160500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230822 | 160400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 153 | 20230822 | 160300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230822 | 160200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230822 | 160100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230822 | 160000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230822 | 155900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230822 | 155800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230822 | 155700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230822 | 155600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230822 | 155500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230822 | 155400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230822 | 155300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230822 | 155200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230822 | 155100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230822 | 155000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230822 | 154900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230822 | 154800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230822 | 154700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230822 | 154600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230822 | 154500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230822 | 154400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230822 | 154300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230822 | 154200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230822 | 154100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230822 | 154000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230822 | 153900 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230822 | 153800 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230822 | 153700 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230822 | 153600 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230822 | 153500 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230822 | 153400 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 183 | 20230822 | 153300 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230822 | 153200 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230822 | 153100 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230822 | 153000 | 2430819865 | 3810 | 3810 | 3810 | 3810 | 9412 |
| 187 | 20230822 | 152900 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230822 | 152800 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230822 | 152700 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230822 | 152600 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230822 | 152500 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230822 | 152400 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230822 | 152300 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230822 | 152200 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230822 | 152100 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230822 | 152000 | 2394960145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230822 | 151900 | 2394960145 | 3810 | 3810 | 3810 | 3805 | 3003 |
| 198 | 20230822 | 151800 | 2383530990 | 3810 | 3805 | 3810 | 3805 | 2799 |
| 199 | 20230822 | 151700 | 2372874445 | 3810 | 3805 | 3810 | 3805 | 969 |
| 200 | 20230822 | 151600 | 2369187100 | 3800 | 3800 | 3805 | 3800 | 1715 |
| 201 | 20230822 | 151500 | 2362668515 | 3800 | 3800 | 3805 | 3800 | 684 |
| 202 | 20230822 | 151400 | 2360069310 | 3800 | 3805 | 3805 | 3800 | 1896 |
| 203 | 20230822 | 151300 | 2352860165 | 3805 | 3805 | 3805 | 3805 | 229 |
| 204 | 20230822 | 151200 | 2351988820 | 3805 | 3810 | 3810 | 3805 | 3110 |
| 205 | 20230822 | 151100 | 2340154220 | 3815 | 3810 | 3815 | 3810 | 545 |
| 206 | 20230822 | 151000 | 2338075455 | 3810 | 3805 | 3810 | 3805 | 1013 |
| 207 | 20230822 | 150900 | 2334215945 | 3805 | 3805 | 3815 | 3805 | 633 |
| 208 | 20230822 | 150800 | 2331805720 | 3805 | 3810 | 3810 | 3805 | 2616 |
| 209 | 20230822 | 150700 | 2321839150 | 3810 | 3800 | 3810 | 3800 | 6283 |
| 210 | 20230822 | 150600 | 2297932300 | 3805 | 3800 | 3805 | 3800 | 191 |
| 211 | 20230822 | 150500 | 2297206475 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 212 | 20230822 | 150400 | 2293406475 | 3800 | 3805 | 3810 | 3800 | 3671 |
| 213 | 20230822 | 150300 | 2279454510 | 3805 | 3810 | 3810 | 3805 | 865 |
| 214 | 20230822 | 150200 | 2276163145 | 3810 | 3810 | 3810 | 3810 | 3 |
| 215 | 20230822 | 150100 | 2276151715 | 3805 | 3805 | 3805 | 3805 | 5936 |
| 216 | 20230822 | 150000 | 2253565235 | 3805 | 3805 | 3810 | 3805 | 163 |
| 217 | 20230822 | 145900 | 2252944260 | 3805 | 3805 | 3805 | 3805 | 5 |
| 218 | 20230822 | 145800 | 2252925235 | 3810 | 3810 | 3810 | 3810 | 1 |
| 219 | 20230822 | 145700 | 2252921425 | 3810 | 3810 | 3810 | 3805 | 617 |
| 220 | 20230822 | 145600 | 2250570705 | 3810 | 3805 | 3810 | 3805 | 529 |
| 221 | 20230822 | 145500 | 2248556660 | 3805 | 3810 | 3810 | 3805 | 1229 |
| 222 | 20230822 | 145400 | 2243875815 | 3815 | 3815 | 3815 | 3815 | 1 |
| 223 | 20230822 | 145300 | 2243872000 | 3815 | 3810 | 3815 | 3810 | 665 |
| 224 | 20230822 | 145200 | 2241338030 | 3810 | 3810 | 3810 | 3810 | 1186 |
| 225 | 20230822 | 145100 | 2236819370 | 3810 | 3810 | 3810 | 3810 | 800 |
| 226 | 20230822 | 145000 | 2233771370 | 3805 | 3805 | 3805 | 3805 | 4 |
| 227 | 20230822 | 144900 | 2233756150 | 3805 | 3810 | 3810 | 3805 | 1029 |
| 228 | 20230822 | 144800 | 2229835785 | 3815 | 3815 | 3815 | 3815 | 0 |
| 229 | 20230822 | 144700 | 2229835785 | 3815 | 3810 | 3815 | 3810 | 167 |
| 230 | 20230822 | 144600 | 2229198710 | 3805 | 3810 | 3810 | 3805 | 101 |
| 231 | 20230822 | 144500 | 2228814375 | 3805 | 3805 | 3805 | 3805 | 170 |
| 232 | 20230822 | 144400 | 2228167525 | 3805 | 3805 | 3805 | 3805 | 150 |
| 233 | 20230822 | 144300 | 2227596775 | 3805 | 3805 | 3805 | 3805 | 4001 |
| 234 | 20230822 | 144200 | 2212372970 | 3810 | 3810 | 3810 | 3810 | 53 |
| 235 | 20230822 | 144100 | 2212171040 | 3810 | 3810 | 3810 | 3810 | 397 |
| 236 | 20230822 | 144000 | 2210658470 | 3815 | 3815 | 3815 | 3815 | 60 |
| 237 | 20230822 | 143900 | 2210429570 | 3805 | 3805 | 3805 | 3805 | 500 |
| 238 | 20230822 | 143800 | 2208527070 | 3815 | 3805 | 3815 | 3805 | 515 |
| 239 | 20230822 | 143700 | 2206567345 | 3805 | 3805 | 3805 | 3805 | 5 |
| 240 | 20230822 | 143600 | 2206548320 | 3815 | 3810 | 3815 | 3810 | 532 |
| 241 | 20230822 | 143500 | 2204520070 | 3810 | 3810 | 3810 | 3810 | 0 |
| 242 | 20230822 | 143400 | 2204520070 | 3810 | 3810 | 3810 | 3805 | 6114 |
| 243 | 20230822 | 143300 | 2181246980 | 3810 | 3810 | 3810 | 3810 | 124 |
| 244 | 20230822 | 143200 | 2180774540 | 3805 | 3805 | 3805 | 3805 | 501 |
| 245 | 20230822 | 143100 | 2178868235 | 3805 | 3805 | 3805 | 3805 | 0 |
| 246 | 20230822 | 143000 | 2178868235 | 3805 | 3805 | 3810 | 3805 | 1193 |
| 247 | 20230822 | 142900 | 2174323910 | 3810 | 3810 | 3810 | 3810 | 714 |
| 248 | 20230822 | 142800 | 2171603570 | 3805 | 3810 | 3810 | 3805 | 2400 |
| 249 | 20230822 | 142700 | 2162465570 | 3805 | 3805 | 3805 | 3805 | 5 |
| 250 | 20230822 | 142600 | 2162446545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 251 | 20230822 | 142500 | 2162446545 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 252 | 20230822 | 142400 | 2158636545 | 3800 | 3805 | 3805 | 3795 | 8629 |
| 253 | 20230822 | 142300 | 2125857775 | 3805 | 3810 | 3810 | 3805 | 708 |
| 254 | 20230822 | 142200 | 2123163335 | 3810 | 3815 | 3815 | 3800 | 7235 |
| 255 | 20230822 | 142100 | 2095630220 | 3815 | 3815 | 3815 | 3815 | 500 |
| 256 | 20230822 | 142000 | 2093722720 | 3815 | 3815 | 3815 | 3810 | 2273 |
| 257 | 20230822 | 141900 | 2085052040 | 3815 | 3820 | 3820 | 3815 | 1508 |
| 258 | 20230822 | 141800 | 2079298520 | 3820 | 3815 | 3820 | 3810 | 2721 |
| 259 | 20230822 | 141700 | 2068923630 | 3815 | 3815 | 3815 | 3815 | 3823 |
| 260 | 20230822 | 141600 | 2054338885 | 3810 | 3805 | 3810 | 3805 | 1325 |
| 261 | 20230822 | 141500 | 2049297255 | 3800 | 3800 | 3810 | 3800 | 5704 |
| 262 | 20230822 | 141400 | 2027602435 | 3800 | 3800 | 3800 | 3800 | 1420 |
| 263 | 20230822 | 141300 | 2022206435 | 3800 | 3805 | 3805 | 3800 | 2050 |
| 264 | 20230822 | 141200 | 2014415930 | 3805 | 3805 | 3805 | 3805 | 1326 |
| 265 | 20230822 | 141100 | 2009370500 | 3805 | 3805 | 3805 | 3805 | 1 |
| 266 | 20230822 | 141000 | 2009366695 | 3810 | 3810 | 3810 | 3810 | 46 |
| 267 | 20230822 | 140900 | 2009191435 | 3810 | 3810 | 3810 | 3810 | 1299 |
| 268 | 20230822 | 140800 | 2004242245 | 3815 | 3815 | 3815 | 3815 | 399 |
| 269 | 20230822 | 140700 | 2002720060 | 3815 | 3815 | 3815 | 3815 | 1152 |
| 270 | 20230822 | 140600 | 1998325180 | 3815 | 3810 | 3820 | 3810 | 2362 |
| 271 | 20230822 | 140500 | 1989309745 | 3810 | 3810 | 3810 | 3810 | 1144 |
| 272 | 20230822 | 140400 | 1984951105 | 3810 | 3800 | 3810 | 3800 | 10119 |
| 273 | 20230822 | 140300 | 1946440380 | 3800 | 3800 | 3800 | 3800 | 126 |
| 274 | 20230822 | 140200 | 1945961580 | 3800 | 3800 | 3800 | 3800 | 95 |
| 275 | 20230822 | 140100 | 1945600580 | 3805 | 3805 | 3805 | 3805 | 55 |
| 276 | 20230822 | 140000 | 1945391305 | 3805 | 3805 | 3805 | 3805 | 10 |
| 277 | 20230822 | 135900 | 1945353255 | 3800 | 3800 | 3800 | 3800 | 15 |
| 278 | 20230822 | 135800 | 1945296255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20230822 | 135700 | 1945296255 | 3800 | 3800 | 3800 | 3800 | 650 |
| 280 | 20230822 | 135600 | 1942826255 | 3805 | 3800 | 3805 | 3800 | 4253 |
| 281 | 20230822 | 135500 | 1926659405 | 3800 | 3800 | 3800 | 3800 | 1003 |
| 282 | 20230822 | 135400 | 1922848005 | 3800 | 3800 | 3800 | 3795 | 502 |
| 283 | 20230822 | 135300 | 1920940415 | 3795 | 3800 | 3800 | 3795 | 1398 |
| 284 | 20230822 | 135200 | 1915633230 | 3795 | 3795 | 3795 | 3795 | 245 |
| 285 | 20230822 | 135100 | 1914703455 | 3790 | 3795 | 3795 | 3790 | 1730 |
| 286 | 20230822 | 135000 | 1908146605 | 3795 | 3795 | 3795 | 3795 | 0 |
| 287 | 20230822 | 134900 | 1908146605 | 3795 | 3790 | 3795 | 3790 | 120 |
| 288 | 20230822 | 134800 | 1907691455 | 3790 | 3790 | 3790 | 3790 | 0 |
| 289 | 20230822 | 134700 | 1907691455 | 3790 | 3790 | 3795 | 3790 | 863 |
| 290 | 20230822 | 134600 | 1904419255 | 3790 | 3790 | 3790 | 3790 | 0 |
| 291 | 20230822 | 134500 | 1904419255 | 3790 | 3795 | 3795 | 3785 | 1075 |
| 292 | 20230822 | 134400 | 1900345130 | 3785 | 3790 | 3790 | 3785 | 1700 |
| 293 | 20230822 | 134300 | 1893903130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 294 | 20230822 | 134200 | 1893903130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 295 | 20230822 | 134100 | 1893903130 | 3795 | 3790 | 3795 | 3790 | 3331 |
| 296 | 20230822 | 134000 | 1881276930 | 3785 | 3785 | 3785 | 3785 | 2075 |
| 297 | 20230822 | 133900 | 1873423055 | 3780 | 3785 | 3785 | 3780 | 6242 |
| 298 | 20230822 | 133800 | 1849802085 | 3785 | 3785 | 3785 | 3785 | 7 |
| 299 | 20230822 | 133700 | 1849775590 | 3785 | 3785 | 3785 | 3785 | 0 |
| 300 | 20230822 | 133600 | 1849775590 | 3785 | 3785 | 3785 | 3785 | 1154 |
| 301 | 20230822 | 133500 | 1845407700 | 3785 | 3785 | 3785 | 3785 | 505 |
| 302 | 20230822 | 133400 | 1843496275 | 3785 | 3785 | 3785 | 3785 | 1656 |
| 303 | 20230822 | 133300 | 1837228315 | 3790 | 3785 | 3790 | 3785 | 2802 |
| 304 | 20230822 | 133200 | 1826622680 | 3785 | 3785 | 3785 | 3785 | 42 |
| 305 | 20230822 | 133100 | 1826463710 | 3795 | 3795 | 3795 | 3790 | 1102 |
| 306 | 20230822 | 133000 | 1822287120 | 3790 | 3790 | 3795 | 3790 | 122 |
| 307 | 20230822 | 132900 | 1821824735 | 3790 | 3790 | 3790 | 3790 | 501 |
| 308 | 20230822 | 132800 | 1819925945 | 3785 | 3785 | 3785 | 3785 | 220 |
| 309 | 20230822 | 132700 | 1819093245 | 3785 | 3785 | 3785 | 3785 | 0 |
| 310 | 20230822 | 132600 | 1819093245 | 3785 | 3790 | 3790 | 3785 | 1252 |
| 311 | 20230822 | 132500 | 1814353425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 312 | 20230822 | 132400 | 1814353425 | 3790 | 3790 | 3790 | 3790 | 500 |
| 313 | 20230822 | 132300 | 1812458425 | 3795 | 3790 | 3795 | 3790 | 1799 |
| 314 | 20230822 | 132200 | 1805640205 | 3790 | 3790 | 3790 | 3785 | 4 |
| 315 | 20230822 | 132100 | 1805625050 | 3785 | 3785 | 3790 | 3785 | 741 |
| 316 | 20230822 | 132000 | 1802820350 | 3790 | 3785 | 3790 | 3785 | 891 |
| 317 | 20230822 | 131900 | 1799447415 | 3790 | 3790 | 3790 | 3790 | 4200 |
| 318 | 20230822 | 131800 | 1783529415 | 3795 | 3795 | 3795 | 3790 | 3738 |
| 319 | 20230822 | 131700 | 1769361395 | 3790 | 3795 | 3795 | 3790 | 90 |
| 320 | 20230822 | 131600 | 1769020245 | 3790 | 3795 | 3795 | 3790 | 54 |
| 321 | 20230822 | 131500 | 1768815455 | 3790 | 3790 | 3790 | 3790 | 0 |
| 322 | 20230822 | 131400 | 1768815455 | 3790 | 3790 | 3790 | 3790 | 32 |
| 323 | 20230822 | 131300 | 1768694175 | 3790 | 3795 | 3795 | 3790 | 154 |
| 324 | 20230822 | 131200 | 1768110510 | 3795 | 3795 | 3795 | 3795 | 5 |
| 325 | 20230822 | 131100 | 1768091535 | 3795 | 3795 | 3795 | 3795 | 4 |
| 326 | 20230822 | 131000 | 1768076355 | 3790 | 3790 | 3805 | 3790 | 2284 |
| 327 | 20230822 | 130900 | 1759414340 | 3795 | 3795 | 3795 | 3790 | 1336 |
| 328 | 20230822 | 130800 | 1754344320 | 3795 | 3800 | 3800 | 3795 | 637 |
| 329 | 20230822 | 130700 | 1751926370 | 3800 | 3800 | 3800 | 3795 | 1724 |
| 330 | 20230822 | 130600 | 1745382670 | 3800 | 3800 | 3800 | 3800 | 581 |
| 331 | 20230822 | 130500 | 1743174870 | 3800 | 3800 | 3800 | 3800 | 700 |
| 332 | 20230822 | 130400 | 1740514870 | 3805 | 3805 | 3805 | 3805 | 50 |
| 333 | 20230822 | 130300 | 1740324620 | 3800 | 3800 | 3805 | 3800 | 3826 |
| 334 | 20230822 | 130200 | 1725784495 | 3805 | 3805 | 3805 | 3800 | 152 |
| 335 | 20230822 | 130100 | 1725206385 | 3800 | 3805 | 3805 | 3800 | 1752 |
| 336 | 20230822 | 130000 | 1718545565 | 3810 | 3810 | 3810 | 3810 | 100 |
| 337 | 20230822 | 125900 | 1718164565 | 3810 | 3810 | 3810 | 3810 | 2 |
| 338 | 20230822 | 125800 | 1718156945 | 3810 | 3810 | 3810 | 3810 | 100 |
| 339 | 20230822 | 125700 | 1717775945 | 3800 | 3800 | 3800 | 3800 | 448 |
| 340 | 20230822 | 125600 | 1716073545 | 3800 | 3810 | 3810 | 3800 | 546 |
| 341 | 20230822 | 125500 | 1713993385 | 3810 | 3810 | 3810 | 3810 | 2217 |
| 342 | 20230822 | 125400 | 1705546615 | 3800 | 3810 | 3810 | 3800 | 927 |
| 343 | 20230822 | 125300 | 1702020745 | 3805 | 3805 | 3805 | 3800 | 1292 |
| 344 | 20230822 | 125200 | 1697104690 | 3805 | 3805 | 3805 | 3805 | 10 |
| 345 | 20230822 | 125100 | 1697066640 | 3805 | 3805 | 3805 | 3805 | 562 |
| 346 | 20230822 | 125000 | 1694928230 | 3805 | 3805 | 3805 | 3805 | 1122 |
| 347 | 20230822 | 124900 | 1690659020 | 3805 | 3805 | 3805 | 3805 | 0 |
| 348 | 20230822 | 124800 | 1690659020 | 3805 | 3805 | 3805 | 3805 | 9 |
| 349 | 20230822 | 124700 | 1690624775 | 3805 | 3805 | 3805 | 3805 | 0 |
| 350 | 20230822 | 124600 | 1690624775 | 3805 | 3805 | 3805 | 3805 | 45 |
| 351 | 20230822 | 124500 | 1690453550 | 3805 | 3805 | 3805 | 3805 | 300 |
| 352 | 20230822 | 124400 | 1689312050 | 3805 | 3805 | 3805 | 3805 | 1017 |
| 353 | 20230822 | 124300 | 1685442365 | 3800 | 3810 | 3810 | 3800 | 5228 |
| 354 | 20230822 | 124200 | 1665558510 | 3810 | 3815 | 3815 | 3810 | 1033 |
| 355 | 20230822 | 124100 | 1661622615 | 3815 | 3815 | 3815 | 3815 | 2 |
| 356 | 20230822 | 124000 | 1661614985 | 3815 | 3815 | 3815 | 3815 | 90 |
| 357 | 20230822 | 123900 | 1661271635 | 3810 | 3810 | 3810 | 3810 | 59 |
| 358 | 20230822 | 123800 | 1661046845 | 3810 | 3810 | 3810 | 3810 | 2024 |
| 359 | 20230822 | 123700 | 1653335405 | 3810 | 3810 | 3810 | 3810 | 2122 |
| 360 | 20230822 | 123600 | 1645250585 | 3815 | 3815 | 3815 | 3815 | 600 |
| 361 | 20230822 | 123500 | 1642961585 | 3815 | 3815 | 3815 | 3815 | 1300 |
| 362 | 20230822 | 123400 | 1638002085 | 3815 | 3815 | 3815 | 3815 | 0 |
| 363 | 20230822 | 123300 | 1638002085 | 3815 | 3815 | 3815 | 3815 | 0 |
| 364 | 20230822 | 123200 | 1638002085 | 3815 | 3815 | 3815 | 3815 | 514 |
| 365 | 20230822 | 123100 | 1636041175 | 3815 | 3815 | 3815 | 3815 | 410 |
| 366 | 20230822 | 123000 | 1634477025 | 3810 | 3815 | 3815 | 3810 | 733 |
| 367 | 20230822 | 122900 | 1631681795 | 3810 | 3810 | 3810 | 3810 | 0 |
| 368 | 20230822 | 122800 | 1631681795 | 3810 | 3810 | 3810 | 3810 | 0 |
| 369 | 20230822 | 122700 | 1631681795 | 3810 | 3810 | 3810 | 3810 | 100 |
| 370 | 20230822 | 122600 | 1631300795 | 3810 | 3810 | 3810 | 3810 | 1905 |
| 371 | 20230822 | 122500 | 1624042745 | 3815 | 3815 | 3815 | 3815 | 477 |
| 372 | 20230822 | 122400 | 1622222990 | 3815 | 3815 | 3815 | 3815 | 1878 |
| 373 | 20230822 | 122300 | 1615058420 | 3815 | 3815 | 3815 | 3815 | 15 |
| 374 | 20230822 | 122200 | 1615001195 | 3820 | 3815 | 3820 | 3815 | 1610 |
| 375 | 20230822 | 122100 | 1608858995 | 3815 | 3815 | 3815 | 3815 | 69 |
| 376 | 20230822 | 122000 | 1608595760 | 3815 | 3820 | 3820 | 3815 | 3011 |
| 377 | 20230822 | 121900 | 1597093745 | 3825 | 3825 | 3825 | 3825 | 308 |
| 378 | 20230822 | 121800 | 1595915645 | 3825 | 3825 | 3825 | 3825 | 2110 |
| 379 | 20230822 | 121700 | 1587844895 | 3825 | 3825 | 3825 | 3825 | 40 |
| 380 | 20230822 | 121600 | 1587691895 | 3825 | 3825 | 3825 | 3825 | 10 |
| 381 | 20230822 | 121500 | 1587653645 | 3825 | 3825 | 3825 | 3820 | 576 |
| 382 | 20230822 | 121400 | 1585453120 | 3825 | 3825 | 3825 | 3820 | 395 |
| 383 | 20230822 | 121300 | 1583943745 | 3825 | 3825 | 3825 | 3825 | 551 |
| 384 | 20230822 | 121200 | 1581836170 | 3825 | 3825 | 3825 | 3825 | 200 |
| 385 | 20230822 | 121100 | 1581071170 | 3830 | 3830 | 3830 | 3830 | 106 |
| 386 | 20230822 | 121000 | 1580665190 | 3830 | 3830 | 3830 | 3830 | 79 |
| 387 | 20230822 | 120900 | 1580362620 | 3830 | 3830 | 3830 | 3825 | 1176 |
| 388 | 20230822 | 120800 | 1575863540 | 3830 | 3830 | 3830 | 3830 | 0 |
| 389 | 20230822 | 120700 | 1575863540 | 3830 | 3825 | 3830 | 3825 | 82 |
| 390 | 20230822 | 120600 | 1575549485 | 3825 | 3825 | 3825 | 3825 | 138 |
| 391 | 20230822 | 120500 | 1575021635 | 3825 | 3825 | 3825 | 3825 | 322 |
| 392 | 20230822 | 120400 | 1573789985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 393 | 20230822 | 120300 | 1573789985 | 3830 | 3825 | 3830 | 3825 | 463 |
| 394 | 20230822 | 120200 | 1572019005 | 3825 | 3825 | 3825 | 3825 | 280 |
| 395 | 20230822 | 120100 | 1570948005 | 3825 | 3830 | 3830 | 3825 | 1631 |
| 396 | 20230822 | 120000 | 1564709275 | 3830 | 3830 | 3830 | 3830 | 88 |
| 397 | 20230822 | 115900 | 1564372235 | 3835 | 3835 | 3835 | 3835 | 1 |
| 398 | 20230822 | 115800 | 1564368400 | 3835 | 3830 | 3835 | 3830 | 2162 |
| 399 | 20230822 | 115700 | 1556086440 | 3830 | 3825 | 3830 | 3825 | 2000 |
| 400 | 20230822 | 115600 | 1548434225 | 3820 | 3820 | 3820 | 3820 | 0 |
| 401 | 20230822 | 115500 | 1548434225 | 3820 | 3820 | 3820 | 3820 | 2382 |
| 402 | 20230822 | 115400 | 1539334985 | 3825 | 3825 | 3825 | 3825 | 0 |
| 403 | 20230822 | 115300 | 1539334985 | 3825 | 3825 | 3825 | 3825 | 2 |
| 404 | 20230822 | 115200 | 1539327335 | 3825 | 3825 | 3825 | 3825 | 0 |
| 405 | 20230822 | 115100 | 1539327335 | 3825 | 3830 | 3830 | 3820 | 1634 |
| 406 | 20230822 | 115000 | 1533081770 | 3820 | 3820 | 3820 | 3820 | 7 |
| 407 | 20230822 | 114900 | 1533055030 | 3830 | 3820 | 3830 | 3820 | 1027 |
| 408 | 20230822 | 114800 | 1529126620 | 3835 | 3825 | 3835 | 3820 | 3746 |
| 409 | 20230822 | 114700 | 1514806705 | 3830 | 3830 | 3830 | 3830 | 3700 |
| 410 | 20230822 | 114600 | 1500635705 | 3830 | 3830 | 3830 | 3830 | 537 |
| 411 | 20230822 | 114500 | 1498578995 | 3825 | 3825 | 3825 | 3825 | 239 |
| 412 | 20230822 | 114400 | 1497664820 | 3830 | 3830 | 3830 | 3830 | 2 |
| 413 | 20230822 | 114300 | 1497657160 | 3825 | 3825 | 3825 | 3825 | 5923 |
| 414 | 20230822 | 114200 | 1475001685 | 3825 | 3825 | 3825 | 3825 | 306 |
| 415 | 20230822 | 114100 | 1473831235 | 3825 | 3825 | 3825 | 3825 | 0 |
| 416 | 20230822 | 114000 | 1473831235 | 3825 | 3825 | 3825 | 3820 | 131 |
| 417 | 20230822 | 113900 | 1473330165 | 3825 | 3825 | 3825 | 3825 | 115 |
| 418 | 20230822 | 113800 | 1472890290 | 3825 | 3825 | 3825 | 3820 | 166 |
| 419 | 20230822 | 113700 | 1472255490 | 3820 | 3820 | 3820 | 3820 | 50 |
| 420 | 20230822 | 113600 | 1472064490 | 3820 | 3820 | 3820 | 3820 | 1050 |
| 421 | 20230822 | 113500 | 1468053490 | 3820 | 3825 | 3825 | 3820 | 453 |
| 422 | 20230822 | 113400 | 1466322265 | 3825 | 3825 | 3825 | 3820 | 210 |
| 423 | 20230822 | 113300 | 1465519515 | 3825 | 3825 | 3825 | 3825 | 0 |
| 424 | 20230822 | 113200 | 1465519515 | 3825 | 3820 | 3825 | 3820 | 2187 |
| 425 | 20230822 | 113100 | 1457154745 | 3825 | 3820 | 3825 | 3820 | 3555 |
| 426 | 20230822 | 113000 | 1443568215 | 3820 | 3820 | 3820 | 3820 | 10 |
| 427 | 20230822 | 112900 | 1443530015 | 3820 | 3820 | 3820 | 3820 | 1871 |
| 428 | 20230822 | 112800 | 1436382795 | 3820 | 3820 | 3820 | 3815 | 1040 |
| 429 | 20230822 | 112700 | 1432410145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 430 | 20230822 | 112600 | 1432410145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 431 | 20230822 | 112500 | 1432410145 | 3810 | 3810 | 3810 | 3810 | 522 |
| 432 | 20230822 | 112400 | 1430421325 | 3815 | 3815 | 3815 | 3815 | 1600 |
| 433 | 20230822 | 112300 | 1424317325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 434 | 20230822 | 112200 | 1424317325 | 3815 | 3815 | 3815 | 3815 | 125 |
| 435 | 20230822 | 112100 | 1423840450 | 3820 | 3820 | 3820 | 3820 | 10 |
| 436 | 20230822 | 112000 | 1423802250 | 3820 | 3820 | 3820 | 3820 | 1 |
| 437 | 20230822 | 111900 | 1423798430 | 3810 | 3815 | 3815 | 3810 | 2031 |
| 438 | 20230822 | 111800 | 1416053185 | 3815 | 3815 | 3815 | 3815 | 115 |
| 439 | 20230822 | 111700 | 1415614460 | 3820 | 3820 | 3820 | 3820 | 274 |
| 440 | 20230822 | 111600 | 1414567780 | 3820 | 3825 | 3825 | 3820 | 53 |
| 441 | 20230822 | 111500 | 1414365230 | 3830 | 3825 | 3830 | 3820 | 321 |
| 442 | 20230822 | 111400 | 1413137385 | 3825 | 3820 | 3825 | 3820 | 2053 |
| 443 | 20230822 | 111300 | 1405294665 | 3820 | 3825 | 3825 | 3820 | 5829 |
| 444 | 20230822 | 111200 | 1383013740 | 3830 | 3830 | 3835 | 3830 | 1296 |
| 445 | 20230822 | 111100 | 1378045190 | 3825 | 3830 | 3830 | 3825 | 744 |
| 446 | 20230822 | 111000 | 1375196250 | 3835 | 3835 | 3835 | 3835 | 20 |
| 447 | 20230822 | 110900 | 1375119550 | 3835 | 3830 | 3840 | 3830 | 18145 |
| 448 | 20230822 | 110800 | 1305552940 | 3830 | 3830 | 3830 | 3830 | 2221 |
| 449 | 20230822 | 110700 | 1297046510 | 3825 | 3825 | 3830 | 3825 | 1773 |
| 450 | 20230822 | 110600 | 1290264680 | 3825 | 3825 | 3825 | 3825 | 2110 |
| 451 | 20230822 | 110500 | 1282193930 | 3820 | 3820 | 3820 | 3820 | 31 |
| 452 | 20230822 | 110400 | 1282075510 | 3820 | 3820 | 3830 | 3815 | 11410 |
| 453 | 20230822 | 110300 | 1238474725 | 3820 | 3815 | 3820 | 3815 | 889 |
| 454 | 20230822 | 110200 | 1235080150 | 3810 | 3810 | 3815 | 3810 | 177 |
| 455 | 20230822 | 110100 | 1234405730 | 3805 | 3805 | 3805 | 3805 | 0 |
| 456 | 20230822 | 110000 | 1234405730 | 3805 | 3805 | 3805 | 3805 | 3 |
| 457 | 20230822 | 105900 | 1234394315 | 3805 | 3805 | 3805 | 3805 | 1763 |
| 458 | 20230822 | 105800 | 1227686100 | 3800 | 3810 | 3810 | 3800 | 4245 |
| 459 | 20230822 | 105700 | 1211539075 | 3810 | 3810 | 3810 | 3810 | 3 |
| 460 | 20230822 | 105600 | 1211527645 | 3810 | 3810 | 3810 | 3810 | 532 |
| 461 | 20230822 | 105500 | 1209500725 | 3810 | 3810 | 3815 | 3810 | 1734 |
| 462 | 20230822 | 105400 | 1202891685 | 3815 | 3810 | 3815 | 3810 | 3685 |
| 463 | 20230822 | 105300 | 1188851105 | 3810 | 3810 | 3810 | 3810 | 2357 |
| 464 | 20230822 | 105200 | 1179870935 | 3810 | 3815 | 3815 | 3810 | 1308 |
| 465 | 20230822 | 105100 | 1174882425 | 3815 | 3820 | 3820 | 3810 | 5250 |
| 466 | 20230822 | 105000 | 1154852690 | 3820 | 3810 | 3830 | 3810 | 6040 |
| 467 | 20230822 | 104900 | 1131765315 | 3810 | 3815 | 3815 | 3810 | 1120 |
| 468 | 20230822 | 104800 | 1127497150 | 3820 | 3820 | 3820 | 3815 | 73 |
| 469 | 20230822 | 104700 | 1127218390 | 3815 | 3820 | 3820 | 3815 | 5707 |
| 470 | 20230822 | 104600 | 1105439890 | 3825 | 3820 | 3825 | 3820 | 1275 |
| 471 | 20230822 | 104500 | 1100569240 | 3820 | 3820 | 3820 | 3815 | 1919 |
| 472 | 20230822 | 104400 | 1093238725 | 3815 | 3820 | 3820 | 3815 | 1187 |
| 473 | 20230822 | 104300 | 1088704895 | 3815 | 3825 | 3830 | 3810 | 3944 |
| 474 | 20230822 | 104200 | 1073621615 | 3825 | 3805 | 3825 | 3800 | 12626 |
| 475 | 20230822 | 104100 | 1025515355 | 3810 | 3810 | 3810 | 3810 | 701 |
| 476 | 20230822 | 104000 | 1022844545 | 3810 | 3805 | 3825 | 3800 | 2645 |
| 477 | 20230822 | 103900 | 1012758675 | 3800 | 3800 | 3810 | 3800 | 1239 |
| 478 | 20230822 | 103800 | 1008039375 | 3800 | 3800 | 3810 | 3800 | 4031 |
| 479 | 20230822 | 103700 | 992706505 | 3800 | 3785 | 3800 | 3785 | 997 |
| 480 | 20230822 | 103600 | 988919135 | 3780 | 3780 | 3790 | 3780 | 3048 |
| 481 | 20230822 | 103500 | 977373855 | 3775 | 3775 | 3775 | 3775 | 1366 |
| 482 | 20230822 | 103400 | 972217205 | 3780 | 3780 | 3780 | 3775 | 1325 |
| 483 | 20230822 | 103300 | 967209485 | 3780 | 3785 | 3785 | 3775 | 294 |
| 484 | 20230822 | 103200 | 966099115 | 3780 | 3775 | 3780 | 3775 | 285 |
| 485 | 20230822 | 103100 | 965021830 | 3775 | 3780 | 3780 | 3775 | 753 |
| 486 | 20230822 | 103000 | 962176090 | 3775 | 3780 | 3780 | 3775 | 614 |
| 487 | 20230822 | 102900 | 959855440 | 3785 | 3785 | 3785 | 3780 | 3586 |
| 488 | 20230822 | 102800 | 946292940 | 3780 | 3765 | 3780 | 3765 | 8472 |
| 489 | 20230822 | 102700 | 914330500 | 3755 | 3755 | 3755 | 3755 | 2 |
| 490 | 20230822 | 102600 | 914322990 | 3755 | 3755 | 3760 | 3755 | 1022 |
| 491 | 20230822 | 102500 | 910480380 | 3760 | 3750 | 3760 | 3750 | 847 |
| 492 | 20230822 | 102400 | 907300595 | 3765 | 3745 | 3770 | 3745 | 7755 |
| 493 | 20230822 | 102300 | 878153455 | 3745 | 3745 | 3745 | 3745 | 2 |
| 494 | 20230822 | 102200 | 878145965 | 3740 | 3745 | 3750 | 3740 | 1177 |
| 495 | 20230822 | 102100 | 873742715 | 3740 | 3740 | 3740 | 3740 | 2 |
| 496 | 20230822 | 102000 | 873735235 | 3740 | 3740 | 3740 | 3740 | 13 |
| 497 | 20230822 | 101900 | 873686615 | 3740 | 3740 | 3750 | 3740 | 2573 |
| 498 | 20230822 | 101800 | 864062195 | 3740 | 3740 | 3740 | 3740 | 153 |
| 499 | 20230822 | 101700 | 863489975 | 3740 | 3750 | 3750 | 3740 | 114 |
| 500 | 20230822 | 101600 | 863063595 | 3740 | 3750 | 3750 | 3740 | 10 |
| 501 | 20230822 | 101500 | 863026125 | 3740 | 3740 | 3750 | 3740 | 106 |
| 502 | 20230822 | 101400 | 862629675 | 3740 | 3735 | 3745 | 3735 | 615 |
| 503 | 20230822 | 101300 | 860327055 | 3745 | 3735 | 3745 | 3735 | 29 |
| 504 | 20230822 | 101200 | 860218480 | 3735 | 3735 | 3735 | 3735 | 2 |
| 505 | 20230822 | 101100 | 860211010 | 3750 | 3735 | 3750 | 3735 | 6903 |
| 506 | 20230822 | 101000 | 834360750 | 3730 | 3730 | 3730 | 3730 | 71 |
| 507 | 20230822 | 100900 | 834095920 | 3730 | 3740 | 3740 | 3730 | 103 |
| 508 | 20230822 | 100800 | 833710730 | 3740 | 3740 | 3740 | 3730 | 7 |
| 509 | 20230822 | 100700 | 833684570 | 3730 | 3730 | 3730 | 3730 | 3 |
| 510 | 20230822 | 100600 | 833673380 | 3725 | 3740 | 3740 | 3725 | 3913 |
| 511 | 20230822 | 100500 | 819063790 | 3730 | 3730 | 3730 | 3730 | 203 |
| 512 | 20230822 | 100400 | 818306600 | 3725 | 3725 | 3725 | 3725 | 226 |
| 513 | 20230822 | 100300 | 817464750 | 3735 | 3730 | 3735 | 3725 | 2354 |
| 514 | 20230822 | 100200 | 808675080 | 3725 | 3735 | 3735 | 3725 | 528 |
| 515 | 20230822 | 100100 | 806708020 | 3735 | 3730 | 3735 | 3725 | 651 |
| 516 | 20230822 | 100000 | 804282635 | 3725 | 3730 | 3730 | 3725 | 3 |
| 517 | 20230822 | 095900 | 804271450 | 3720 | 3730 | 3740 | 3720 | 1865 |
| 518 | 20230822 | 095800 | 797304890 | 3730 | 3715 | 3730 | 3715 | 3667 |
| 519 | 20230822 | 095700 | 783648605 | 3715 | 3715 | 3720 | 3710 | 1455 |
| 520 | 20230822 | 095600 | 778249770 | 3715 | 3710 | 3715 | 3710 | 206 |
| 521 | 20230822 | 095500 | 777485490 | 3710 | 3710 | 3710 | 3710 | 3 |
| 522 | 20230822 | 095400 | 777474360 | 3710 | 3720 | 3720 | 3710 | 303 |
| 523 | 20230822 | 095300 | 776347220 | 3710 | 3715 | 3725 | 3710 | 2645 |
| 524 | 20230822 | 095200 | 766525370 | 3720 | 3715 | 3720 | 3715 | 23 |
| 525 | 20230822 | 095100 | 766439920 | 3720 | 3715 | 3720 | 3710 | 6836 |
| 526 | 20230822 | 095000 | 741072675 | 3720 | 3725 | 3730 | 3720 | 1365 |
| 527 | 20230822 | 094900 | 735992715 | 3725 | 3730 | 3730 | 3720 | 562 |
| 528 | 20230822 | 094800 | 733899260 | 3725 | 3715 | 3725 | 3705 | 6909 |
| 529 | 20230822 | 094700 | 708199350 | 3715 | 3700 | 3715 | 3695 | 258 |
| 530 | 20230822 | 094600 | 707240935 | 3700 | 3700 | 3705 | 3700 | 2950 |
| 531 | 20230822 | 094500 | 696317425 | 3700 | 3700 | 3700 | 3700 | 1281 |
| 532 | 20230822 | 094400 | 691577725 | 3700 | 3705 | 3705 | 3695 | 936 |
| 533 | 20230822 | 094300 | 688113980 | 3705 | 3705 | 3705 | 3695 | 2969 |
| 534 | 20230822 | 094200 | 677124855 | 3705 | 3705 | 3710 | 3705 | 124 |
| 535 | 20230822 | 094100 | 676665340 | 3705 | 3705 | 3705 | 3705 | 1303 |
| 536 | 20230822 | 094000 | 671837725 | 3715 | 3700 | 3715 | 3700 | 1008 |
| 537 | 20230822 | 093900 | 668108055 | 3715 | 3700 | 3715 | 3700 | 2201 |
| 538 | 20230822 | 093800 | 659948435 | 3700 | 3700 | 3710 | 3700 | 1733 |
| 539 | 20230822 | 093700 | 653525850 | 3700 | 3700 | 3705 | 3695 | 912 |
| 540 | 20230822 | 093600 | 650151285 | 3705 | 3700 | 3705 | 3700 | 815 |
| 541 | 20230822 | 093500 | 647135675 | 3700 | 3700 | 3700 | 3690 | 143 |
| 542 | 20230822 | 093400 | 646606595 | 3685 | 3690 | 3720 | 3680 | 578 |
| 543 | 20230822 | 093300 | 644472310 | 3695 | 3710 | 3725 | 3670 | 43490 |
| 544 | 20230822 | 093200 | 484151065 | 3710 | 3710 | 3720 | 3700 | 6359 |
| 545 | 20230822 | 093100 | 460587710 | 3710 | 3705 | 3715 | 3705 | 1461 |
| 546 | 20230822 | 093000 | 455174095 | 3715 | 3705 | 3715 | 3705 | 1016 |
| 547 | 20230822 | 092900 | 451409245 | 3705 | 3710 | 3710 | 3705 | 2724 |
| 548 | 20230822 | 092800 | 441307245 | 3710 | 3715 | 3715 | 3710 | 431 |
| 549 | 20230822 | 092700 | 439706085 | 3715 | 3715 | 3715 | 3710 | 4184 |
| 550 | 20230822 | 092600 | 424175615 | 3715 | 3725 | 3725 | 3715 | 1802 |
| 551 | 20230822 | 092500 | 417481165 | 3725 | 3720 | 3725 | 3715 | 739 |
| 552 | 20230822 | 092400 | 414729935 | 3725 | 3715 | 3725 | 3715 | 1841 |
| 553 | 20230822 | 092300 | 407879940 | 3715 | 3715 | 3720 | 3715 | 1600 |
| 554 | 20230822 | 092200 | 401934985 | 3725 | 3745 | 3745 | 3720 | 23538 |
| 555 | 20230822 | 092100 | 314120995 | 3740 | 3740 | 3745 | 3740 | 1870 |
| 556 | 20230822 | 092000 | 307126675 | 3735 | 3735 | 3735 | 3735 | 684 |
| 557 | 20230822 | 091900 | 304571935 | 3735 | 3740 | 3740 | 3735 | 2961 |
| 558 | 20230822 | 091800 | 293512325 | 3735 | 3745 | 3745 | 3735 | 2327 |
| 559 | 20230822 | 091700 | 284808390 | 3745 | 3750 | 3750 | 3745 | 1762 |
| 560 | 20230822 | 091600 | 278209200 | 3750 | 3755 | 3755 | 3750 | 814 |
| 561 | 20230822 | 091500 | 275156690 | 3745 | 3740 | 3745 | 3740 | 590 |
| 562 | 20230822 | 091400 | 272949640 | 3745 | 3740 | 3745 | 3740 | 6958 |
| 563 | 20230822 | 091300 | 246921720 | 3740 | 3745 | 3745 | 3740 | 862 |
| 564 | 20230822 | 091200 | 243697660 | 3745 | 3745 | 3745 | 3740 | 3716 |
| 565 | 20230822 | 091100 | 229795910 | 3745 | 3760 | 3760 | 3745 | 2530 |
| 566 | 20230822 | 091000 | 220321030 | 3740 | 3750 | 3750 | 3740 | 2875 |
| 567 | 20230822 | 090900 | 209557940 | 3750 | 3755 | 3760 | 3750 | 4218 |
| 568 | 20230822 | 090800 | 193720995 | 3745 | 3760 | 3760 | 3745 | 18072 |
| 569 | 20230822 | 090700 | 125915255 | 3760 | 3755 | 3765 | 3755 | 2577 |
| 570 | 20230822 | 090600 | 116226695 | 3760 | 3765 | 3765 | 3750 | 6563 |
| 571 | 20230822 | 090500 | 91559395 | 3765 | 3765 | 3765 | 3755 | 8433 |
| 572 | 20230822 | 090400 | 59850090 | 3765 | 3775 | 3775 | 3765 | 4890 |
| 573 | 20230822 | 090300 | 41433120 | 3775 | 3780 | 3780 | 3775 | 2187 |
| 574 | 20230822 | 090200 | 33176730 | 3785 | 3790 | 3790 | 3780 | 334 |
| 575 | 20230822 | 090100 | 31911885 | 3800 | 3800 | 3805 | 3800 | 761 |
| 576 | 20230822 | 090000 | 29020075 | 3825 | 3780 | 3825 | 3780 | 7618 |