28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 3 | 20230823 | 183300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230823 | 183200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230823 | 183100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230823 | 183000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230823 | 182900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230823 | 182800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230823 | 182700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230823 | 182600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230823 | 182500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230823 | 182400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230823 | 182300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230823 | 182200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230823 | 182100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230823 | 182000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230823 | 181900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230823 | 181800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230823 | 181700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230823 | 181600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230823 | 181500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230823 | 181400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230823 | 181300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230823 | 181200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230823 | 181100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230823 | 181000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230823 | 180900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230823 | 180800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230823 | 180700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230823 | 180600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230823 | 180500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230823 | 180400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 33 | 20230823 | 180300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230823 | 180200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230823 | 180100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230823 | 180000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230823 | 175900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230823 | 175800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230823 | 175700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230823 | 175600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230823 | 175500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230823 | 175400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230823 | 175300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230823 | 175200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230823 | 175100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230823 | 175000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230823 | 174900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230823 | 174800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230823 | 174700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230823 | 174600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230823 | 174500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230823 | 174400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230823 | 174300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230823 | 174200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230823 | 174100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230823 | 174000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230823 | 173900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230823 | 173800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230823 | 173700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230823 | 173600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230823 | 173500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230823 | 173400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 63 | 20230823 | 173300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230823 | 173200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230823 | 173100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230823 | 173000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230823 | 172900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230823 | 172800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230823 | 172700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230823 | 172600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230823 | 172500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230823 | 172400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230823 | 172300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230823 | 172200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230823 | 172100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230823 | 172000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230823 | 171900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230823 | 171800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230823 | 171700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230823 | 171600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230823 | 171500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230823 | 171400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230823 | 171300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230823 | 171200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230823 | 171100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230823 | 171000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230823 | 170900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230823 | 170800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230823 | 170700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230823 | 170600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230823 | 170500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230823 | 170400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 93 | 20230823 | 170300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230823 | 170200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230823 | 170100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230823 | 170000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230823 | 165900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230823 | 165800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230823 | 165700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230823 | 165600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230823 | 165500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230823 | 165400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230823 | 165300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230823 | 165200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230823 | 165100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230823 | 165000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230823 | 164900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230823 | 164800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230823 | 164700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230823 | 164600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230823 | 164500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230823 | 164400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230823 | 164300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230823 | 164200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230823 | 164100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230823 | 164000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230823 | 163900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230823 | 163800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230823 | 163700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230823 | 163600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230823 | 163500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230823 | 163400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 123 | 20230823 | 163300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230823 | 163200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230823 | 163100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230823 | 163000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230823 | 162900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230823 | 162800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230823 | 162700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230823 | 162600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230823 | 162500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230823 | 162400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230823 | 162300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230823 | 162200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230823 | 162100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230823 | 162000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230823 | 161900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230823 | 161800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230823 | 161700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230823 | 161600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230823 | 161500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230823 | 161400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230823 | 161300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230823 | 161200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230823 | 161100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230823 | 161000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230823 | 160900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230823 | 160800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230823 | 160700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230823 | 160600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230823 | 160500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230823 | 160400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 153 | 20230823 | 160300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230823 | 160200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230823 | 160100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230823 | 160000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230823 | 155900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230823 | 155800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230823 | 155700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230823 | 155600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230823 | 155500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230823 | 155400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230823 | 155300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230823 | 155200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230823 | 155100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230823 | 155000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230823 | 154900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230823 | 154800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230823 | 154700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230823 | 154600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230823 | 154500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230823 | 154400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230823 | 154300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230823 | 154200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230823 | 154100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230823 | 154000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230823 | 153900 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230823 | 153800 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230823 | 153700 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230823 | 153600 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230823 | 153500 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230823 | 153400 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 183 | 20230823 | 153300 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230823 | 153200 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230823 | 153100 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230823 | 153000 | 1660958085 | 3750 | 3750 | 3750 | 3750 | 7363 |
| 187 | 20230823 | 152900 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230823 | 152800 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230823 | 152700 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230823 | 152600 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230823 | 152500 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230823 | 152400 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230823 | 152300 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230823 | 152200 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230823 | 152100 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230823 | 152000 | 1633346835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230823 | 151900 | 1633346835 | 3750 | 3750 | 3755 | 3745 | 1185 |
| 198 | 20230823 | 151800 | 1628904260 | 3745 | 3750 | 3750 | 3745 | 1408 |
| 199 | 20230823 | 151700 | 1623626530 | 3745 | 3745 | 3750 | 3745 | 288 |
| 200 | 20230823 | 151600 | 1622546635 | 3750 | 3750 | 3750 | 3745 | 215 |
| 201 | 20230823 | 151500 | 1621740445 | 3740 | 3745 | 3750 | 3740 | 203 |
| 202 | 20230823 | 151400 | 1620980305 | 3740 | 3740 | 3740 | 3735 | 2483 |
| 203 | 20230823 | 151300 | 1611694055 | 3735 | 3740 | 3740 | 3735 | 4425 |
| 204 | 20230823 | 151200 | 1595151320 | 3740 | 3745 | 3745 | 3740 | 991 |
| 205 | 20230823 | 151100 | 1591444975 | 3740 | 3750 | 3750 | 3740 | 12403 |
| 206 | 20230823 | 151000 | 1544987940 | 3750 | 3750 | 3755 | 3750 | 54 |
| 207 | 20230823 | 150900 | 1544785240 | 3750 | 3750 | 3760 | 3750 | 1893 |
| 208 | 20230823 | 150800 | 1537686400 | 3750 | 3745 | 3750 | 3745 | 534 |
| 209 | 20230823 | 150700 | 1535684000 | 3745 | 3750 | 3755 | 3745 | 2942 |
| 210 | 20230823 | 150600 | 1524642610 | 3750 | 3755 | 3755 | 3750 | 5090 |
| 211 | 20230823 | 150500 | 1505531220 | 3755 | 3760 | 3760 | 3755 | 96 |
| 212 | 20230823 | 150400 | 1505170520 | 3755 | 3755 | 3755 | 3755 | 61 |
| 213 | 20230823 | 150300 | 1504941465 | 3755 | 3755 | 3760 | 3755 | 162 |
| 214 | 20230823 | 150200 | 1504332460 | 3755 | 3755 | 3755 | 3755 | 120 |
| 215 | 20230823 | 150100 | 1503881860 | 3755 | 3755 | 3755 | 3755 | 218 |
| 216 | 20230823 | 150000 | 1503063270 | 3755 | 3755 | 3760 | 3755 | 38 |
| 217 | 20230823 | 145900 | 1502920450 | 3755 | 3765 | 3765 | 3750 | 72 |
| 218 | 20230823 | 145800 | 1502649755 | 3760 | 3755 | 3760 | 3755 | 2585 |
| 219 | 20230823 | 145700 | 1492943025 | 3755 | 3770 | 3770 | 3755 | 131 |
| 220 | 20230823 | 145600 | 1492449530 | 3770 | 3775 | 3775 | 3755 | 111 |
| 221 | 20230823 | 145500 | 1492032265 | 3775 | 3775 | 3775 | 3755 | 449 |
| 222 | 20230823 | 145400 | 1490338305 | 3775 | 3750 | 3775 | 3750 | 486 |
| 223 | 20230823 | 145300 | 1488509475 | 3755 | 3770 | 3775 | 3750 | 520 |
| 224 | 20230823 | 145200 | 1486553645 | 3770 | 3760 | 3770 | 3750 | 2784 |
| 225 | 20230823 | 145100 | 1476096300 | 3760 | 3755 | 3760 | 3755 | 648 |
| 226 | 20230823 | 145000 | 1473660560 | 3760 | 3755 | 3765 | 3755 | 925 |
| 227 | 20230823 | 144900 | 1470184120 | 3755 | 3765 | 3765 | 3755 | 1772 |
| 228 | 20230823 | 144800 | 1463520150 | 3755 | 3770 | 3770 | 3755 | 1119 |
| 229 | 20230823 | 144700 | 1459313305 | 3755 | 3765 | 3770 | 3755 | 1666 |
| 230 | 20230823 | 144600 | 1453046145 | 3770 | 3760 | 3770 | 3755 | 931 |
| 231 | 20230823 | 144500 | 1449545755 | 3760 | 3760 | 3760 | 3755 | 705 |
| 232 | 20230823 | 144400 | 1446895055 | 3760 | 3755 | 3760 | 3755 | 652 |
| 233 | 20230823 | 144300 | 1444444795 | 3755 | 3755 | 3760 | 3755 | 438 |
| 234 | 20230823 | 144200 | 1442797975 | 3755 | 3760 | 3770 | 3755 | 3569 |
| 235 | 20230823 | 144100 | 1429390405 | 3760 | 3760 | 3770 | 3755 | 2200 |
| 236 | 20230823 | 144000 | 1421114705 | 3760 | 3765 | 3770 | 3760 | 3734 |
| 237 | 20230823 | 143900 | 1407073010 | 3770 | 3765 | 3770 | 3760 | 414 |
| 238 | 20230823 | 143800 | 1405512405 | 3770 | 3765 | 3770 | 3765 | 2866 |
| 239 | 20230823 | 143700 | 1394720915 | 3770 | 3770 | 3770 | 3765 | 519 |
| 240 | 20230823 | 143600 | 1392764830 | 3775 | 3765 | 3775 | 3765 | 1012 |
| 241 | 20230823 | 143500 | 1388949150 | 3765 | 3765 | 3770 | 3765 | 1719 |
| 242 | 20230823 | 143400 | 1382473615 | 3770 | 3770 | 3770 | 3765 | 432 |
| 243 | 20230823 | 143300 | 1380845035 | 3765 | 3770 | 3770 | 3765 | 413 |
| 244 | 20230823 | 143200 | 1379288085 | 3765 | 3770 | 3770 | 3765 | 419 |
| 245 | 20230823 | 143100 | 1377708550 | 3765 | 3770 | 3775 | 3765 | 413 |
| 246 | 20230823 | 143000 | 1376150320 | 3770 | 3770 | 3770 | 3765 | 312 |
| 247 | 20230823 | 142900 | 1374974140 | 3770 | 3770 | 3770 | 3770 | 421 |
| 248 | 20230823 | 142800 | 1373386970 | 3770 | 3765 | 3770 | 3765 | 498 |
| 249 | 20230823 | 142700 | 1371510000 | 3770 | 3775 | 3775 | 3770 | 1403 |
| 250 | 20230823 | 142600 | 1366219685 | 3775 | 3775 | 3775 | 3775 | 734 |
| 251 | 20230823 | 142500 | 1363448835 | 3775 | 3775 | 3775 | 3775 | 420 |
| 252 | 20230823 | 142400 | 1361863335 | 3775 | 3775 | 3775 | 3765 | 583 |
| 253 | 20230823 | 142300 | 1359664340 | 3765 | 3775 | 3775 | 3765 | 2900 |
| 254 | 20230823 | 142200 | 1348730075 | 3775 | 3775 | 3775 | 3775 | 401 |
| 255 | 20230823 | 142100 | 1347216300 | 3775 | 3775 | 3775 | 3775 | 200 |
| 256 | 20230823 | 142000 | 1346461300 | 3775 | 3770 | 3775 | 3770 | 550 |
| 257 | 20230823 | 141900 | 1344385800 | 3770 | 3775 | 3775 | 3770 | 755 |
| 258 | 20230823 | 141800 | 1341537425 | 3775 | 3775 | 3775 | 3775 | 433 |
| 259 | 20230823 | 141700 | 1339902850 | 3780 | 3775 | 3780 | 3775 | 400 |
| 260 | 20230823 | 141600 | 1338391560 | 3775 | 3775 | 3775 | 3770 | 721 |
| 261 | 20230823 | 141500 | 1335670035 | 3775 | 3770 | 3775 | 3770 | 1914 |
| 262 | 20230823 | 141400 | 1328453255 | 3770 | 3770 | 3770 | 3765 | 412 |
| 263 | 20230823 | 141300 | 1326900020 | 3770 | 3770 | 3770 | 3770 | 200 |
| 264 | 20230823 | 141200 | 1326146020 | 3770 | 3765 | 3770 | 3765 | 491 |
| 265 | 20230823 | 141100 | 1324295405 | 3770 | 3765 | 3770 | 3765 | 1519 |
| 266 | 20230823 | 141000 | 1318569025 | 3770 | 3765 | 3770 | 3765 | 1710 |
| 267 | 20230823 | 140900 | 1312129310 | 3765 | 3760 | 3765 | 3760 | 405 |
| 268 | 20230823 | 140800 | 1310604510 | 3765 | 3765 | 3765 | 3760 | 1121 |
| 269 | 20230823 | 140700 | 1306387320 | 3765 | 3765 | 3765 | 3765 | 516 |
| 270 | 20230823 | 140600 | 1304444580 | 3765 | 3765 | 3765 | 3760 | 701 |
| 271 | 20230823 | 140500 | 1301806820 | 3765 | 3765 | 3765 | 3765 | 210 |
| 272 | 20230823 | 140400 | 1301016170 | 3765 | 3765 | 3765 | 3765 | 400 |
| 273 | 20230823 | 140300 | 1299510170 | 3765 | 3765 | 3765 | 3765 | 400 |
| 274 | 20230823 | 140200 | 1298004170 | 3770 | 3755 | 3770 | 3755 | 499 |
| 275 | 20230823 | 140100 | 1296124410 | 3770 | 3770 | 3770 | 3765 | 400 |
| 276 | 20230823 | 140000 | 1294616660 | 3770 | 3770 | 3770 | 3755 | 5550 |
| 277 | 20230823 | 135900 | 1273770410 | 3755 | 3770 | 3770 | 3755 | 1970 |
| 278 | 20230823 | 135800 | 1266351440 | 3770 | 3765 | 3770 | 3765 | 410 |
| 279 | 20230823 | 135700 | 1264805970 | 3765 | 3765 | 3765 | 3765 | 1260 |
| 280 | 20230823 | 135600 | 1260062070 | 3765 | 3765 | 3765 | 3765 | 408 |
| 281 | 20230823 | 135500 | 1258525950 | 3765 | 3755 | 3765 | 3755 | 1703 |
| 282 | 20230823 | 135400 | 1252129965 | 3760 | 3760 | 3760 | 3755 | 650 |
| 283 | 20230823 | 135300 | 1249687215 | 3760 | 3760 | 3760 | 3760 | 470 |
| 284 | 20230823 | 135200 | 1247920015 | 3755 | 3760 | 3760 | 3755 | 500 |
| 285 | 20230823 | 135100 | 1246040515 | 3760 | 3760 | 3760 | 3760 | 400 |
| 286 | 20230823 | 135000 | 1244536515 | 3760 | 3760 | 3760 | 3760 | 400 |
| 287 | 20230823 | 134900 | 1243032515 | 3760 | 3750 | 3760 | 3750 | 201 |
| 288 | 20230823 | 134800 | 1242276765 | 3760 | 3760 | 3760 | 3755 | 470 |
| 289 | 20230823 | 134700 | 1240509915 | 3760 | 3750 | 3760 | 3750 | 470 |
| 290 | 20230823 | 134600 | 1238743415 | 3760 | 3760 | 3760 | 3760 | 400 |
| 291 | 20230823 | 134500 | 1237239415 | 3760 | 3765 | 3765 | 3760 | 450 |
| 292 | 20230823 | 134400 | 1235545415 | 3765 | 3765 | 3765 | 3750 | 493 |
| 293 | 20230823 | 134300 | 1233689300 | 3765 | 3760 | 3765 | 3760 | 2201 |
| 294 | 20230823 | 134200 | 1225411535 | 3760 | 3760 | 3760 | 3760 | 400 |
| 295 | 20230823 | 134100 | 1223907535 | 3750 | 3755 | 3760 | 3750 | 366 |
| 296 | 20230823 | 134000 | 1222533030 | 3760 | 3750 | 3760 | 3750 | 600 |
| 297 | 20230823 | 133900 | 1220279030 | 3760 | 3760 | 3760 | 3760 | 860 |
| 298 | 20230823 | 133800 | 1217045430 | 3760 | 3760 | 3760 | 3760 | 501 |
| 299 | 20230823 | 133700 | 1215161670 | 3760 | 3760 | 3760 | 3760 | 400 |
| 300 | 20230823 | 133600 | 1213657670 | 3760 | 3760 | 3760 | 3760 | 473 |
| 301 | 20230823 | 133500 | 1211879190 | 3760 | 3760 | 3760 | 3760 | 700 |
| 302 | 20230823 | 133400 | 1209247190 | 3755 | 3755 | 3760 | 3755 | 724 |
| 303 | 20230823 | 133300 | 1206527610 | 3750 | 3750 | 3750 | 3750 | 723 |
| 304 | 20230823 | 133200 | 1203816360 | 3750 | 3750 | 3750 | 3740 | 713 |
| 305 | 20230823 | 133100 | 1201142640 | 3750 | 3750 | 3750 | 3735 | 1510 |
| 306 | 20230823 | 133000 | 1195487640 | 3750 | 3750 | 3750 | 3730 | 509 |
| 307 | 20230823 | 132900 | 1193580070 | 3750 | 3745 | 3750 | 3730 | 18675 |
| 308 | 20230823 | 132800 | 1123800870 | 3750 | 3750 | 3755 | 3745 | 8422 |
| 309 | 20230823 | 132700 | 1092246100 | 3755 | 3755 | 3755 | 3750 | 385 |
| 310 | 20230823 | 132600 | 1090801180 | 3755 | 3755 | 3755 | 3755 | 65 |
| 311 | 20230823 | 132500 | 1090557105 | 3760 | 3750 | 3760 | 3750 | 1519 |
| 312 | 20230823 | 132400 | 1084860510 | 3760 | 3760 | 3760 | 3760 | 1727 |
| 313 | 20230823 | 132300 | 1078366990 | 3760 | 3760 | 3760 | 3750 | 5884 |
| 314 | 20230823 | 132200 | 1056282960 | 3760 | 3760 | 3760 | 3760 | 60 |
| 315 | 20230823 | 132100 | 1056057360 | 3760 | 3755 | 3760 | 3755 | 3301 |
| 316 | 20230823 | 132000 | 1043660600 | 3755 | 3765 | 3765 | 3755 | 3255 |
| 317 | 20230823 | 131900 | 1031426795 | 3765 | 3765 | 3765 | 3765 | 73 |
| 318 | 20230823 | 131800 | 1031151950 | 3765 | 3765 | 3765 | 3765 | 1051 |
| 319 | 20230823 | 131700 | 1027194935 | 3765 | 3760 | 3765 | 3755 | 1214 |
| 320 | 20230823 | 131600 | 1022631095 | 3760 | 3765 | 3765 | 3760 | 314 |
| 321 | 20230823 | 131500 | 1021450440 | 3765 | 3765 | 3765 | 3765 | 1 |
| 322 | 20230823 | 131400 | 1021446675 | 3760 | 3760 | 3760 | 3760 | 1134 |
| 323 | 20230823 | 131300 | 1017182835 | 3760 | 3760 | 3760 | 3755 | 679 |
| 324 | 20230823 | 131200 | 1014632295 | 3760 | 3760 | 3760 | 3760 | 300 |
| 325 | 20230823 | 131100 | 1013504295 | 3760 | 3760 | 3760 | 3760 | 98 |
| 326 | 20230823 | 131000 | 1013135815 | 3760 | 3755 | 3760 | 3755 | 3429 |
| 327 | 20230823 | 130900 | 1000259915 | 3755 | 3765 | 3765 | 3755 | 1920 |
| 328 | 20230823 | 130800 | 993046810 | 3765 | 3780 | 3780 | 3760 | 33507 |
| 329 | 20230823 | 130700 | 866945360 | 3770 | 3775 | 3775 | 3770 | 2757 |
| 330 | 20230823 | 130600 | 856537695 | 3775 | 3775 | 3775 | 3775 | 1050 |
| 331 | 20230823 | 130500 | 852573945 | 3775 | 3775 | 3775 | 3775 | 4 |
| 332 | 20230823 | 130400 | 852558845 | 3775 | 3775 | 3775 | 3775 | 7 |
| 333 | 20230823 | 130300 | 852532420 | 3775 | 3775 | 3775 | 3775 | 0 |
| 334 | 20230823 | 130200 | 852532420 | 3775 | 3775 | 3775 | 3775 | 30 |
| 335 | 20230823 | 130100 | 852419170 | 3775 | 3775 | 3775 | 3775 | 260 |
| 336 | 20230823 | 130000 | 851437670 | 3775 | 3775 | 3775 | 3775 | 60 |
| 337 | 20230823 | 125900 | 851211170 | 3775 | 3775 | 3775 | 3775 | 51 |
| 338 | 20230823 | 125800 | 851018645 | 3775 | 3775 | 3775 | 3770 | 2321 |
| 339 | 20230823 | 125700 | 842268370 | 3775 | 3775 | 3775 | 3775 | 100 |
| 340 | 20230823 | 125600 | 841890870 | 3775 | 3775 | 3775 | 3775 | 1 |
| 341 | 20230823 | 125500 | 841887095 | 3770 | 3775 | 3775 | 3770 | 4068 |
| 342 | 20230823 | 125400 | 826550215 | 3775 | 3775 | 3775 | 3775 | 1 |
| 343 | 20230823 | 125300 | 826546440 | 3775 | 3775 | 3775 | 3775 | 160 |
| 344 | 20230823 | 125200 | 825942440 | 3775 | 3775 | 3775 | 3775 | 167 |
| 345 | 20230823 | 125100 | 825312015 | 3775 | 3775 | 3780 | 3770 | 5089 |
| 346 | 20230823 | 125000 | 806122950 | 3780 | 3780 | 3785 | 3775 | 1210 |
| 347 | 20230823 | 124900 | 801550235 | 3780 | 3780 | 3780 | 3780 | 767 |
| 348 | 20230823 | 124800 | 798650975 | 3785 | 3785 | 3785 | 3785 | 461 |
| 349 | 20230823 | 124700 | 796906090 | 3780 | 3780 | 3780 | 3780 | 956 |
| 350 | 20230823 | 124600 | 793292410 | 3780 | 3780 | 3780 | 3780 | 1 |
| 351 | 20230823 | 124500 | 793288630 | 3780 | 3785 | 3785 | 3780 | 91 |
| 352 | 20230823 | 124400 | 792944605 | 3785 | 3785 | 3785 | 3785 | 250 |
| 353 | 20230823 | 124300 | 791998355 | 3785 | 3785 | 3785 | 3785 | 0 |
| 354 | 20230823 | 124200 | 791998355 | 3785 | 3785 | 3785 | 3785 | 0 |
| 355 | 20230823 | 124100 | 791998355 | 3785 | 3785 | 3785 | 3785 | 50 |
| 356 | 20230823 | 124000 | 791809105 | 3785 | 3785 | 3785 | 3780 | 82 |
| 357 | 20230823 | 123900 | 791499135 | 3780 | 3785 | 3785 | 3780 | 696 |
| 358 | 20230823 | 123800 | 788867955 | 3785 | 3785 | 3785 | 3785 | 3 |
| 359 | 20230823 | 123700 | 788856600 | 3785 | 3785 | 3785 | 3785 | 1 |
| 360 | 20230823 | 123600 | 788852815 | 3780 | 3780 | 3780 | 3775 | 842 |
| 361 | 20230823 | 123500 | 785673875 | 3780 | 3780 | 3780 | 3780 | 28 |
| 362 | 20230823 | 123400 | 785568035 | 3785 | 3785 | 3785 | 3785 | 11 |
| 363 | 20230823 | 123300 | 785526400 | 3785 | 3785 | 3785 | 3785 | 4 |
| 364 | 20230823 | 123200 | 785511260 | 3775 | 3775 | 3775 | 3775 | 0 |
| 365 | 20230823 | 123100 | 785511260 | 3775 | 3780 | 3780 | 3775 | 1477 |
| 366 | 20230823 | 123000 | 779935365 | 3790 | 3785 | 3790 | 3775 | 3002 |
| 367 | 20230823 | 122900 | 768584825 | 3780 | 3780 | 3780 | 3780 | 0 |
| 368 | 20230823 | 122800 | 768584825 | 3780 | 3780 | 3780 | 3780 | 1278 |
| 369 | 20230823 | 122700 | 763753985 | 3780 | 3780 | 3780 | 3780 | 140 |
| 370 | 20230823 | 122600 | 763224785 | 3780 | 3780 | 3780 | 3780 | 8 |
| 371 | 20230823 | 122500 | 763194545 | 3780 | 3780 | 3780 | 3780 | 0 |
| 372 | 20230823 | 122400 | 763194545 | 3780 | 3780 | 3780 | 3780 | 487 |
| 373 | 20230823 | 122300 | 761353685 | 3780 | 3780 | 3780 | 3780 | 254 |
| 374 | 20230823 | 122200 | 760393565 | 3785 | 3785 | 3785 | 3785 | 152 |
| 375 | 20230823 | 122100 | 759818245 | 3785 | 3790 | 3790 | 3785 | 291 |
| 376 | 20230823 | 122000 | 758716655 | 3790 | 3790 | 3790 | 3790 | 1140 |
| 377 | 20230823 | 121900 | 754396055 | 3795 | 3795 | 3795 | 3795 | 161 |
| 378 | 20230823 | 121800 | 753785060 | 3795 | 3795 | 3795 | 3790 | 218 |
| 379 | 20230823 | 121700 | 752957755 | 3800 | 3800 | 3800 | 3800 | 0 |
| 380 | 20230823 | 121600 | 752957755 | 3800 | 3790 | 3800 | 3790 | 278 |
| 381 | 20230823 | 121500 | 751904035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 382 | 20230823 | 121400 | 751904035 | 3795 | 3795 | 3795 | 3795 | 4 |
| 383 | 20230823 | 121300 | 751888855 | 3795 | 3795 | 3795 | 3795 | 929 |
| 384 | 20230823 | 121200 | 748363300 | 3795 | 3795 | 3795 | 3795 | 337 |
| 385 | 20230823 | 121100 | 747084385 | 3795 | 3795 | 3795 | 3795 | 210 |
| 386 | 20230823 | 121000 | 746287435 | 3785 | 3790 | 3790 | 3785 | 53 |
| 387 | 20230823 | 120900 | 746086665 | 3790 | 3790 | 3790 | 3790 | 1 |
| 388 | 20230823 | 120800 | 746082875 | 3790 | 3795 | 3795 | 3790 | 100 |
| 389 | 20230823 | 120700 | 745703850 | 3795 | 3795 | 3795 | 3795 | 670 |
| 390 | 20230823 | 120600 | 743161200 | 3795 | 3795 | 3795 | 3795 | 54 |
| 391 | 20230823 | 120500 | 742956270 | 3795 | 3795 | 3795 | 3795 | 30 |
| 392 | 20230823 | 120400 | 742842420 | 3795 | 3795 | 3795 | 3795 | 0 |
| 393 | 20230823 | 120300 | 742842420 | 3795 | 3795 | 3795 | 3795 | 0 |
| 394 | 20230823 | 120200 | 742842420 | 3795 | 3795 | 3795 | 3795 | 9 |
| 395 | 20230823 | 120100 | 742808265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 396 | 20230823 | 120000 | 742808265 | 3780 | 3780 | 3780 | 3780 | 449 |
| 397 | 20230823 | 115900 | 741111045 | 3780 | 3795 | 3795 | 3780 | 373 |
| 398 | 20230823 | 115800 | 739699910 | 3780 | 3795 | 3795 | 3780 | 4229 |
| 399 | 20230823 | 115700 | 723687455 | 3805 | 3805 | 3805 | 3805 | 3006 |
| 400 | 20230823 | 115600 | 712249625 | 3805 | 3795 | 3805 | 3795 | 156 |
| 401 | 20230823 | 115500 | 711657395 | 3795 | 3790 | 3795 | 3790 | 86 |
| 402 | 20230823 | 115400 | 711331110 | 3790 | 3790 | 3790 | 3790 | 10 |
| 403 | 20230823 | 115300 | 711293210 | 3790 | 3790 | 3790 | 3790 | 2773 |
| 404 | 20230823 | 115200 | 700783540 | 3790 | 3790 | 3790 | 3790 | 300 |
| 405 | 20230823 | 115100 | 699646540 | 3795 | 3795 | 3795 | 3795 | 1493 |
| 406 | 20230823 | 115000 | 693980605 | 3795 | 3795 | 3795 | 3795 | 114 |
| 407 | 20230823 | 114900 | 693547975 | 3795 | 3795 | 3795 | 3795 | 202 |
| 408 | 20230823 | 114800 | 692781385 | 3795 | 3795 | 3795 | 3795 | 116 |
| 409 | 20230823 | 114700 | 692341165 | 3795 | 3800 | 3800 | 3795 | 1237 |
| 410 | 20230823 | 114600 | 687642075 | 3800 | 3805 | 3805 | 3800 | 79 |
| 411 | 20230823 | 114500 | 687341845 | 3805 | 3805 | 3805 | 3805 | 6 |
| 412 | 20230823 | 114400 | 687319015 | 3805 | 3805 | 3805 | 3805 | 0 |
| 413 | 20230823 | 114300 | 687319015 | 3805 | 3805 | 3805 | 3805 | 2 |
| 414 | 20230823 | 114200 | 687311405 | 3805 | 3795 | 3805 | 3795 | 1104 |
| 415 | 20230823 | 114100 | 683121715 | 3795 | 3795 | 3795 | 3795 | 263 |
| 416 | 20230823 | 114000 | 682123630 | 3795 | 3800 | 3800 | 3795 | 5000 |
| 417 | 20230823 | 113900 | 663141865 | 3805 | 3800 | 3805 | 3800 | 222 |
| 418 | 20230823 | 113800 | 662298260 | 3800 | 3800 | 3800 | 3800 | 114 |
| 419 | 20230823 | 113700 | 661865060 | 3805 | 3805 | 3805 | 3805 | 1 |
| 420 | 20230823 | 113600 | 661861255 | 3805 | 3805 | 3805 | 3805 | 10 |
| 421 | 20230823 | 113500 | 661823205 | 3805 | 3800 | 3805 | 3800 | 201 |
| 422 | 20230823 | 113400 | 661059400 | 3805 | 3805 | 3805 | 3800 | 592 |
| 423 | 20230823 | 113300 | 658807060 | 3800 | 3805 | 3805 | 3800 | 2551 |
| 424 | 20230823 | 113200 | 649108260 | 3805 | 3800 | 3805 | 3800 | 502 |
| 425 | 20230823 | 113100 | 647200650 | 3805 | 3800 | 3805 | 3800 | 104 |
| 426 | 20230823 | 113000 | 646805430 | 3805 | 3805 | 3805 | 3800 | 726 |
| 427 | 20230823 | 112900 | 644043125 | 3800 | 3805 | 3805 | 3800 | 347 |
| 428 | 20230823 | 112800 | 642722935 | 3810 | 3810 | 3810 | 3810 | 968 |
| 429 | 20230823 | 112700 | 639034855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 430 | 20230823 | 112600 | 639034855 | 3810 | 3810 | 3810 | 3810 | 5 |
| 431 | 20230823 | 112500 | 639015805 | 3810 | 3810 | 3810 | 3810 | 1 |
| 432 | 20230823 | 112400 | 639011995 | 3810 | 3810 | 3810 | 3810 | 1 |
| 433 | 20230823 | 112300 | 639008185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 434 | 20230823 | 112200 | 639008185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 435 | 20230823 | 112100 | 639008185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 436 | 20230823 | 112000 | 639008185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 437 | 20230823 | 111900 | 639008185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 438 | 20230823 | 111800 | 639008185 | 3800 | 3810 | 3810 | 3800 | 4 |
| 439 | 20230823 | 111700 | 638992955 | 3810 | 3810 | 3810 | 3810 | 56 |
| 440 | 20230823 | 111600 | 638779595 | 3810 | 3810 | 3810 | 3810 | 0 |
| 441 | 20230823 | 111500 | 638779595 | 3810 | 3810 | 3810 | 3810 | 200 |
| 442 | 20230823 | 111400 | 638017595 | 3810 | 3810 | 3810 | 3810 | 1 |
| 443 | 20230823 | 111300 | 638013785 | 3810 | 3800 | 3810 | 3795 | 115 |
| 444 | 20230823 | 111200 | 637577340 | 3800 | 3810 | 3810 | 3800 | 192 |
| 445 | 20230823 | 111100 | 636847330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 446 | 20230823 | 111000 | 636847330 | 3810 | 3800 | 3810 | 3800 | 1218 |
| 447 | 20230823 | 110900 | 632218580 | 3810 | 3810 | 3810 | 3810 | 0 |
| 448 | 20230823 | 110800 | 632218580 | 3810 | 3810 | 3810 | 3810 | 2 |
| 449 | 20230823 | 110700 | 632210960 | 3810 | 3810 | 3810 | 3810 | 0 |
| 450 | 20230823 | 110600 | 632210960 | 3810 | 3805 | 3810 | 3800 | 1703 |
| 451 | 20230823 | 110500 | 625737280 | 3810 | 3810 | 3810 | 3810 | 0 |
| 452 | 20230823 | 110400 | 625737280 | 3810 | 3805 | 3810 | 3805 | 81 |
| 453 | 20230823 | 110300 | 625429045 | 3805 | 3805 | 3805 | 3805 | 25 |
| 454 | 20230823 | 110200 | 625333920 | 3800 | 3800 | 3805 | 3800 | 406 |
| 455 | 20230823 | 110100 | 623789840 | 3805 | 3810 | 3810 | 3800 | 4810 |
| 456 | 20230823 | 110000 | 605511100 | 3810 | 3810 | 3810 | 3810 | 1 |
| 457 | 20230823 | 105900 | 605507290 | 3800 | 3805 | 3805 | 3800 | 4793 |
| 458 | 20230823 | 105800 | 587272575 | 3805 | 3805 | 3805 | 3805 | 500 |
| 459 | 20230823 | 105700 | 585370075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 460 | 20230823 | 105600 | 585370075 | 3810 | 3810 | 3810 | 3810 | 22 |
| 461 | 20230823 | 105500 | 585286255 | 3810 | 3815 | 3815 | 3810 | 580 |
| 462 | 20230823 | 105400 | 583076325 | 3815 | 3815 | 3815 | 3815 | 269 |
| 463 | 20230823 | 105300 | 582050090 | 3820 | 3820 | 3820 | 3820 | 1 |
| 464 | 20230823 | 105200 | 582046270 | 3815 | 3815 | 3815 | 3815 | 145 |
| 465 | 20230823 | 105100 | 581493095 | 3820 | 3820 | 3820 | 3820 | 10 |
| 466 | 20230823 | 105000 | 581454895 | 3810 | 3810 | 3810 | 3810 | 279 |
| 467 | 20230823 | 104900 | 580391905 | 3810 | 3820 | 3820 | 3810 | 704 |
| 468 | 20230823 | 104800 | 577708125 | 3830 | 3830 | 3830 | 3830 | 20 |
| 469 | 20230823 | 104700 | 577631525 | 3820 | 3810 | 3820 | 3810 | 118 |
| 470 | 20230823 | 104600 | 577181350 | 3815 | 3815 | 3815 | 3815 | 1734 |
| 471 | 20230823 | 104500 | 570566140 | 3815 | 3815 | 3815 | 3815 | 242 |
| 472 | 20230823 | 104400 | 569642910 | 3815 | 3815 | 3815 | 3815 | 2057 |
| 473 | 20230823 | 104300 | 561795455 | 3810 | 3810 | 3810 | 3810 | 1 |
| 474 | 20230823 | 104200 | 561791645 | 3820 | 3820 | 3820 | 3820 | 177 |
| 475 | 20230823 | 104100 | 561115505 | 3820 | 3820 | 3820 | 3820 | 0 |
| 476 | 20230823 | 104000 | 561115505 | 3820 | 3820 | 3820 | 3810 | 7059 |
| 477 | 20230823 | 103900 | 534204715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 478 | 20230823 | 103800 | 534204715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 479 | 20230823 | 103700 | 534204715 | 3830 | 3830 | 3830 | 3830 | 20 |
| 480 | 20230823 | 103600 | 534128115 | 3830 | 3830 | 3830 | 3830 | 14 |
| 481 | 20230823 | 103500 | 534074495 | 3820 | 3815 | 3820 | 3815 | 1413 |
| 482 | 20230823 | 103400 | 528679525 | 3820 | 3820 | 3820 | 3820 | 2 |
| 483 | 20230823 | 103300 | 528671885 | 3815 | 3815 | 3815 | 3815 | 77 |
| 484 | 20230823 | 103200 | 528378130 | 3815 | 3820 | 3820 | 3815 | 549 |
| 485 | 20230823 | 103100 | 526282695 | 3810 | 3810 | 3810 | 3810 | 400 |
| 486 | 20230823 | 103000 | 524758695 | 3810 | 3830 | 3830 | 3810 | 10009 |
| 487 | 20230823 | 102900 | 486595080 | 3810 | 3810 | 3810 | 3810 | 140 |
| 488 | 20230823 | 102800 | 486061680 | 3810 | 3820 | 3820 | 3810 | 6862 |
| 489 | 20230823 | 102700 | 459882195 | 3820 | 3830 | 3830 | 3820 | 956 |
| 490 | 20230823 | 102600 | 456229675 | 3830 | 3830 | 3830 | 3830 | 461 |
| 491 | 20230823 | 102500 | 454464045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 492 | 20230823 | 102400 | 454464045 | 3830 | 3820 | 3830 | 3820 | 4 |
| 493 | 20230823 | 102300 | 454448745 | 3820 | 3820 | 3820 | 3820 | 350 |
| 494 | 20230823 | 102200 | 453111745 | 3830 | 3830 | 3830 | 3820 | 827 |
| 495 | 20230823 | 102100 | 449952505 | 3820 | 3820 | 3820 | 3820 | 7 |
| 496 | 20230823 | 102000 | 449925765 | 3825 | 3825 | 3825 | 3825 | 4602 |
| 497 | 20230823 | 101900 | 432323115 | 3825 | 3830 | 3830 | 3825 | 311 |
| 498 | 20230823 | 101800 | 431132490 | 3830 | 3830 | 3830 | 3830 | 150 |
| 499 | 20230823 | 101700 | 430557990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 500 | 20230823 | 101600 | 430557990 | 3840 | 3840 | 3840 | 3840 | 521 |
| 501 | 20230823 | 101500 | 428557350 | 3840 | 3840 | 3840 | 3835 | 6319 |
| 502 | 20230823 | 101400 | 404310135 | 3840 | 3840 | 3840 | 3840 | 1298 |
| 503 | 20230823 | 101300 | 399325815 | 3840 | 3840 | 3840 | 3840 | 441 |
| 504 | 20230823 | 101200 | 397632375 | 3835 | 3835 | 3835 | 3835 | 6490 |
| 505 | 20230823 | 101100 | 372743225 | 3830 | 3830 | 3835 | 3830 | 4783 |
| 506 | 20230823 | 101000 | 354423310 | 3825 | 3830 | 3830 | 3825 | 501 |
| 507 | 20230823 | 100900 | 352506980 | 3825 | 3825 | 3825 | 3820 | 1566 |
| 508 | 20230823 | 100800 | 346519530 | 3825 | 3835 | 3835 | 3825 | 629 |
| 509 | 20230823 | 100700 | 344113550 | 3830 | 3830 | 3830 | 3830 | 1 |
| 510 | 20230823 | 100600 | 344109720 | 3835 | 3835 | 3835 | 3835 | 23 |
| 511 | 20230823 | 100500 | 344021515 | 3835 | 3835 | 3835 | 3835 | 22 |
| 512 | 20230823 | 100400 | 343937145 | 3825 | 3825 | 3825 | 3825 | 1 |
| 513 | 20230823 | 100300 | 343933320 | 3835 | 3825 | 3835 | 3825 | 1618 |
| 514 | 20230823 | 100200 | 337729085 | 3825 | 3825 | 3825 | 3825 | 1038 |
| 515 | 20230823 | 100100 | 333758735 | 3825 | 3825 | 3825 | 3825 | 654 |
| 516 | 20230823 | 100000 | 331257185 | 3825 | 3825 | 3825 | 3825 | 593 |
| 517 | 20230823 | 095900 | 328988960 | 3835 | 3835 | 3835 | 3835 | 18 |
| 518 | 20230823 | 095800 | 328919930 | 3835 | 3830 | 3835 | 3830 | 162 |
| 519 | 20230823 | 095700 | 328299465 | 3835 | 3835 | 3835 | 3835 | 0 |
| 520 | 20230823 | 095600 | 328299465 | 3835 | 3835 | 3835 | 3835 | 0 |
| 521 | 20230823 | 095500 | 328299465 | 3835 | 3830 | 3835 | 3830 | 34 |
| 522 | 20230823 | 095400 | 328169215 | 3835 | 3835 | 3835 | 3835 | 300 |
| 523 | 20230823 | 095300 | 327018715 | 3835 | 3825 | 3835 | 3825 | 56 |
| 524 | 20230823 | 095200 | 326804505 | 3825 | 3825 | 3825 | 3825 | 335 |
| 525 | 20230823 | 095100 | 325523130 | 3825 | 3825 | 3825 | 3825 | 960 |
| 526 | 20230823 | 095000 | 321851130 | 3825 | 3845 | 3850 | 3825 | 3347 |
| 527 | 20230823 | 094900 | 308998495 | 3845 | 3840 | 3845 | 3840 | 1266 |
| 528 | 20230823 | 094800 | 304130770 | 3840 | 3835 | 3840 | 3830 | 581 |
| 529 | 20230823 | 094700 | 301900510 | 3840 | 3840 | 3840 | 3840 | 113 |
| 530 | 20230823 | 094600 | 301466590 | 3840 | 3830 | 3840 | 3830 | 855 |
| 531 | 20230823 | 094500 | 298183410 | 3830 | 3840 | 3840 | 3830 | 123 |
| 532 | 20230823 | 094400 | 297711120 | 3845 | 3830 | 3850 | 3830 | 6972 |
| 533 | 20230823 | 094300 | 270928645 | 3830 | 3835 | 3835 | 3830 | 39 |
| 534 | 20230823 | 094200 | 270779195 | 3835 | 3830 | 3835 | 3830 | 2157 |
| 535 | 20230823 | 094100 | 262517835 | 3830 | 3835 | 3835 | 3830 | 542 |
| 536 | 20230823 | 094000 | 260441475 | 3830 | 3835 | 3835 | 3830 | 1126 |
| 537 | 20230823 | 093900 | 256123765 | 3835 | 3835 | 3840 | 3830 | 624 |
| 538 | 20230823 | 093800 | 253729350 | 3810 | 3820 | 3840 | 3810 | 1843 |
| 539 | 20230823 | 093700 | 246670305 | 3820 | 3810 | 3820 | 3810 | 1090 |
| 540 | 20230823 | 093600 | 242508065 | 3810 | 3810 | 3810 | 3810 | 72 |
| 541 | 20230823 | 093500 | 242233745 | 3805 | 3815 | 3815 | 3805 | 291 |
| 542 | 20230823 | 093400 | 241124370 | 3820 | 3820 | 3820 | 3820 | 8096 |
| 543 | 20230823 | 093300 | 210197650 | 3820 | 3820 | 3820 | 3820 | 54 |
| 544 | 20230823 | 093200 | 209991370 | 3820 | 3800 | 3820 | 3800 | 9266 |
| 545 | 20230823 | 093100 | 174601355 | 3800 | 3800 | 3800 | 3790 | 3192 |
| 546 | 20230823 | 093000 | 162502385 | 3790 | 3800 | 3800 | 3790 | 144 |
| 547 | 20230823 | 092900 | 161955275 | 3800 | 3800 | 3800 | 3800 | 591 |
| 548 | 20230823 | 092800 | 159709475 | 3800 | 3800 | 3800 | 3800 | 556 |
| 549 | 20230823 | 092700 | 157596675 | 3790 | 3790 | 3790 | 3790 | 12 |
| 550 | 20230823 | 092600 | 157551195 | 3780 | 3795 | 3795 | 3780 | 242 |
| 551 | 20230823 | 092500 | 156633485 | 3775 | 3775 | 3775 | 3775 | 0 |
| 552 | 20230823 | 092400 | 156633485 | 3775 | 3795 | 3795 | 3775 | 5363 |
| 553 | 20230823 | 092300 | 136360300 | 3795 | 3795 | 3795 | 3795 | 80 |
| 554 | 20230823 | 092200 | 136056700 | 3790 | 3790 | 3790 | 3790 | 142 |
| 555 | 20230823 | 092100 | 135518520 | 3790 | 3800 | 3800 | 3790 | 21 |
| 556 | 20230823 | 092000 | 135438920 | 3800 | 3785 | 3800 | 3785 | 930 |
| 557 | 20230823 | 091900 | 131916415 | 3785 | 3785 | 3785 | 3785 | 46 |
| 558 | 20230823 | 091800 | 131742305 | 3790 | 3790 | 3795 | 3790 | 108 |
| 559 | 20230823 | 091700 | 131332980 | 3790 | 3790 | 3790 | 3790 | 667 |
| 560 | 20230823 | 091600 | 128805050 | 3790 | 3790 | 3790 | 3790 | 100 |
| 561 | 20230823 | 091500 | 128426050 | 3790 | 3790 | 3790 | 3790 | 5 |
| 562 | 20230823 | 091400 | 128407100 | 3795 | 3790 | 3795 | 3790 | 287 |
| 563 | 20230823 | 091300 | 127317995 | 3795 | 3775 | 3795 | 3775 | 90 |
| 564 | 20230823 | 091200 | 126977655 | 3795 | 3795 | 3800 | 3795 | 61 |
| 565 | 20230823 | 091100 | 126746140 | 3805 | 3805 | 3805 | 3805 | 256 |
| 566 | 20230823 | 091000 | 125772060 | 3805 | 3770 | 3805 | 3770 | 213 |
| 567 | 20230823 | 090900 | 124962910 | 3770 | 3770 | 3770 | 3770 | 0 |
| 568 | 20230823 | 090800 | 124962910 | 3770 | 3770 | 3780 | 3770 | 2026 |
| 569 | 20230823 | 090700 | 117312545 | 3775 | 3765 | 3775 | 3765 | 636 |
| 570 | 20230823 | 090600 | 114917945 | 3765 | 3780 | 3780 | 3765 | 8688 |
| 571 | 20230823 | 090500 | 82097580 | 3780 | 3815 | 3820 | 3780 | 549 |
| 572 | 20230823 | 090400 | 80007665 | 3820 | 3760 | 3825 | 3760 | 5494 |
| 573 | 20230823 | 090300 | 59276920 | 3765 | 3770 | 3770 | 3760 | 5723 |
| 574 | 20230823 | 090200 | 37731830 | 3770 | 3770 | 3780 | 3770 | 1389 |
| 575 | 20230823 | 090100 | 32495280 | 3770 | 3770 | 3785 | 3770 | 191 |
| 576 | 20230823 | 090000 | 31774985 | 3760 | 3810 | 3815 | 3760 | 8356 |