30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 3 | 20230822 | 190400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20230822 | 190300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20230822 | 190200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20230822 | 190100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20230822 | 190000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20230822 | 185900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20230822 | 185800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20230822 | 185700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20230822 | 185600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20230822 | 185500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20230822 | 185400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20230822 | 185300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20230822 | 185200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20230822 | 185100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20230822 | 185000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20230822 | 184900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20230822 | 184800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20230822 | 184700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20230822 | 184600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20230822 | 184500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20230822 | 184400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20230822 | 184300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20230822 | 184200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20230822 | 184100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20230822 | 184000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20230822 | 183900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20230822 | 183800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20230822 | 183700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20230822 | 183600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20230822 | 183500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 33 | 20230822 | 183400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20230822 | 183300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20230822 | 183200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20230822 | 183100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20230822 | 183000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20230822 | 182900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20230822 | 182800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20230822 | 182700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20230822 | 182600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20230822 | 182500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20230822 | 182400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20230822 | 182300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20230822 | 182200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20230822 | 182100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20230822 | 182000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20230822 | 181900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20230822 | 181800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20230822 | 181700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20230822 | 181600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20230822 | 181500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20230822 | 181400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20230822 | 181300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20230822 | 181200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20230822 | 181100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20230822 | 181000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20230822 | 180900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20230822 | 180800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20230822 | 180700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20230822 | 180600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20230822 | 180500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 63 | 20230822 | 180400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20230822 | 180300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20230822 | 180200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20230822 | 180100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20230822 | 180000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20230822 | 175900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20230822 | 175800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20230822 | 175700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20230822 | 175600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20230822 | 175500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20230822 | 175400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20230822 | 175300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20230822 | 175200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20230822 | 175100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20230822 | 175000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20230822 | 174900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20230822 | 174800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20230822 | 174700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20230822 | 174600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20230822 | 174500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20230822 | 174400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20230822 | 174300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20230822 | 174200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20230822 | 174100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20230822 | 174000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20230822 | 173900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20230822 | 173800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20230822 | 173700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20230822 | 173600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20230822 | 173500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 93 | 20230822 | 173400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20230822 | 173300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20230822 | 173200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20230822 | 173100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20230822 | 173000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20230822 | 172900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20230822 | 172800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20230822 | 172700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20230822 | 172600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20230822 | 172500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20230822 | 172400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20230822 | 172300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20230822 | 172200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20230822 | 172100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20230822 | 172000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20230822 | 171900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20230822 | 171800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20230822 | 171700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20230822 | 171600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20230822 | 171500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20230822 | 171400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20230822 | 171300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20230822 | 171200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20230822 | 171100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20230822 | 171000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20230822 | 170900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20230822 | 170800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20230822 | 170700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20230822 | 170600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20230822 | 170500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 123 | 20230822 | 170400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20230822 | 170300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20230822 | 170200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20230822 | 170100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20230822 | 170000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20230822 | 165900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20230822 | 165800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20230822 | 165700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20230822 | 165600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20230822 | 165500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20230822 | 165400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20230822 | 165300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20230822 | 165200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20230822 | 165100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20230822 | 165000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20230822 | 164900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20230822 | 164800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20230822 | 164700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20230822 | 164600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20230822 | 164500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20230822 | 164400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20230822 | 164300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20230822 | 164200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20230822 | 164100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20230822 | 164000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20230822 | 163900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20230822 | 163800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20230822 | 163700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20230822 | 163600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20230822 | 163500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 153 | 20230822 | 163400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20230822 | 163300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20230822 | 163200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20230822 | 163100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20230822 | 163000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20230822 | 162900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20230822 | 162800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20230822 | 162700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20230822 | 162600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20230822 | 162500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20230822 | 162400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20230822 | 162300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20230822 | 162200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20230822 | 162100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20230822 | 162000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20230822 | 161900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20230822 | 161800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20230822 | 161700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20230822 | 161600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20230822 | 161500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20230822 | 161400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20230822 | 161300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20230822 | 161200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20230822 | 161100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20230822 | 161000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20230822 | 160900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20230822 | 160800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20230822 | 160700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20230822 | 160600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20230822 | 160500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 183 | 20230822 | 160400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20230822 | 160300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20230822 | 160200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20230822 | 160100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20230822 | 160000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20230822 | 155900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20230822 | 155800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20230822 | 155700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20230822 | 155600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20230822 | 155500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20230822 | 155400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20230822 | 155300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20230822 | 155200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20230822 | 155100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20230822 | 155000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20230822 | 154900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20230822 | 154800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20230822 | 154700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20230822 | 154600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20230822 | 154500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20230822 | 154400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20230822 | 154300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20230822 | 154200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20230822 | 154100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20230822 | 154000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20230822 | 153900 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20230822 | 153800 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20230822 | 153700 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20230822 | 153600 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20230822 | 153500 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 213 | 20230822 | 153400 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20230822 | 153300 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20230822 | 153200 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20230822 | 153100 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20230822 | 153000 | 2726568880 | 3895 | 3895 | 3895 | 3895 | 4670 |
| 218 | 20230822 | 152900 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 219 | 20230822 | 152800 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 220 | 20230822 | 152700 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 221 | 20230822 | 152600 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 222 | 20230822 | 152500 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 223 | 20230822 | 152400 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 224 | 20230822 | 152300 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 225 | 20230822 | 152200 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 226 | 20230822 | 152100 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 227 | 20230822 | 152000 | 2708379230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 228 | 20230822 | 151900 | 2708379230 | 3905 | 3900 | 3905 | 3900 | 159 |
| 229 | 20230822 | 151800 | 2707759115 | 3905 | 3905 | 3905 | 3900 | 29 |
| 230 | 20230822 | 151700 | 2707645875 | 3905 | 3905 | 3905 | 3905 | 859 |
| 231 | 20230822 | 151600 | 2704291480 | 3915 | 3915 | 3915 | 3915 | 73 |
| 232 | 20230822 | 151500 | 2704005685 | 3915 | 3900 | 3915 | 3900 | 24 |
| 233 | 20230822 | 151400 | 2703911980 | 3895 | 3895 | 3895 | 3895 | 284 |
| 234 | 20230822 | 151300 | 2702805800 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20230822 | 151200 | 2702805800 | 3895 | 3915 | 3915 | 3895 | 242 |
| 236 | 20230822 | 151100 | 2701860270 | 3915 | 3915 | 3915 | 3915 | 1 |
| 237 | 20230822 | 151000 | 2701856355 | 3900 | 3900 | 3900 | 3900 | 100 |
| 238 | 20230822 | 150900 | 2701466355 | 3915 | 3900 | 3915 | 3900 | 2810 |
| 239 | 20230822 | 150800 | 2690494405 | 3905 | 3910 | 3910 | 3905 | 194 |
| 240 | 20230822 | 150700 | 2689736325 | 3905 | 3900 | 3905 | 3900 | 2090 |
| 241 | 20230822 | 150600 | 2681584875 | 3905 | 3905 | 3905 | 3905 | 1 |
| 242 | 20230822 | 150500 | 2681580970 | 3900 | 3900 | 3900 | 3900 | 560 |
| 243 | 20230822 | 150400 | 2679396970 | 3900 | 3900 | 3900 | 3895 | 1076 |
| 244 | 20230822 | 150300 | 2675205875 | 3900 | 3900 | 3900 | 3900 | 500 |
| 245 | 20230822 | 150200 | 2673255875 | 3905 | 3910 | 3910 | 3905 | 167 |
| 246 | 20230822 | 150100 | 2672603480 | 3910 | 3910 | 3910 | 3910 | 0 |
| 247 | 20230822 | 150000 | 2672603480 | 3910 | 3910 | 3910 | 3910 | 1036 |
| 248 | 20230822 | 145900 | 2668552720 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20230822 | 145800 | 2668552720 | 3915 | 3910 | 3915 | 3910 | 652 |
| 250 | 20230822 | 145700 | 2666003390 | 3910 | 3910 | 3910 | 3910 | 560 |
| 251 | 20230822 | 145600 | 2663813790 | 3910 | 3910 | 3910 | 3910 | 770 |
| 252 | 20230822 | 145500 | 2660803090 | 3915 | 3915 | 3915 | 3910 | 18 |
| 253 | 20230822 | 145400 | 2660732655 | 3910 | 3910 | 3910 | 3905 | 1673 |
| 254 | 20230822 | 145300 | 2654191230 | 3910 | 3910 | 3910 | 3910 | 300 |
| 255 | 20230822 | 145200 | 2653018230 | 3905 | 3915 | 3925 | 3900 | 7237 |
| 256 | 20230822 | 145100 | 2624752180 | 3910 | 3925 | 3930 | 3910 | 4055 |
| 257 | 20230822 | 145000 | 2608885330 | 3925 | 3935 | 3935 | 3925 | 2589 |
| 258 | 20230822 | 144900 | 2598711610 | 3935 | 3935 | 3935 | 3935 | 1 |
| 259 | 20230822 | 144800 | 2598707675 | 3935 | 3925 | 3935 | 3925 | 3656 |
| 260 | 20230822 | 144700 | 2584337150 | 3920 | 3930 | 3930 | 3920 | 2051 |
| 261 | 20230822 | 144600 | 2576296215 | 3925 | 3920 | 3930 | 3920 | 2560 |
| 262 | 20230822 | 144500 | 2566250710 | 3920 | 3920 | 3920 | 3920 | 366 |
| 263 | 20230822 | 144400 | 2564815990 | 3920 | 3925 | 3925 | 3915 | 3070 |
| 264 | 20230822 | 144300 | 2552787335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 265 | 20230822 | 144200 | 2552787335 | 3930 | 3925 | 3930 | 3920 | 2031 |
| 266 | 20230822 | 144100 | 2544823960 | 3930 | 3925 | 3930 | 3925 | 880 |
| 267 | 20230822 | 144000 | 2541367500 | 3925 | 3925 | 3925 | 3925 | 104 |
| 268 | 20230822 | 143900 | 2540959300 | 3930 | 3930 | 3930 | 3930 | 118 |
| 269 | 20230822 | 143800 | 2540495560 | 3925 | 3925 | 3930 | 3925 | 32 |
| 270 | 20230822 | 143700 | 2540369950 | 3925 | 3925 | 3925 | 3925 | 45 |
| 271 | 20230822 | 143600 | 2540193325 | 3930 | 3915 | 3930 | 3915 | 2454 |
| 272 | 20230822 | 143500 | 2530571500 | 3910 | 3910 | 3910 | 3905 | 1178 |
| 273 | 20230822 | 143400 | 2525970130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20230822 | 143300 | 2525970130 | 3915 | 3915 | 3935 | 3915 | 12351 |
| 275 | 20230822 | 143200 | 2477437770 | 3910 | 3915 | 3925 | 3910 | 831 |
| 276 | 20230822 | 143100 | 2474185690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 277 | 20230822 | 143000 | 2474185690 | 3920 | 3920 | 3920 | 3920 | 190 |
| 278 | 20230822 | 142900 | 2473440890 | 3920 | 3915 | 3930 | 3915 | 5320 |
| 279 | 20230822 | 142800 | 2452537180 | 3920 | 3910 | 3920 | 3910 | 5118 |
| 280 | 20230822 | 142700 | 2432490880 | 3910 | 3910 | 3910 | 3910 | 100 |
| 281 | 20230822 | 142600 | 2432099880 | 3915 | 3905 | 3915 | 3905 | 2730 |
| 282 | 20230822 | 142500 | 2421429075 | 3905 | 3905 | 3905 | 3900 | 189 |
| 283 | 20230822 | 142400 | 2420691190 | 3910 | 3910 | 3910 | 3910 | 32 |
| 284 | 20230822 | 142300 | 2420566070 | 3910 | 3905 | 3910 | 3905 | 1559 |
| 285 | 20230822 | 142200 | 2414475240 | 3905 | 3900 | 3905 | 3900 | 527 |
| 286 | 20230822 | 142100 | 2412419800 | 3900 | 3880 | 3900 | 3880 | 2096 |
| 287 | 20230822 | 142000 | 2404274245 | 3880 | 3880 | 3880 | 3880 | 225 |
| 288 | 20230822 | 141900 | 2403401245 | 3880 | 3880 | 3885 | 3880 | 46 |
| 289 | 20230822 | 141800 | 2403222610 | 3880 | 3880 | 3880 | 3880 | 30 |
| 290 | 20230822 | 141700 | 2403106210 | 3885 | 3885 | 3885 | 3875 | 2603 |
| 291 | 20230822 | 141600 | 2393001010 | 3885 | 3885 | 3885 | 3885 | 1380 |
| 292 | 20230822 | 141500 | 2387639710 | 3890 | 3890 | 3895 | 3890 | 673 |
| 293 | 20230822 | 141400 | 2385021410 | 3890 | 3900 | 3900 | 3890 | 6835 |
| 294 | 20230822 | 141300 | 2358386855 | 3905 | 3910 | 3910 | 3905 | 50 |
| 295 | 20230822 | 141200 | 2358191430 | 3910 | 3910 | 3910 | 3910 | 20 |
| 296 | 20230822 | 141100 | 2358113230 | 3910 | 3905 | 3910 | 3900 | 865 |
| 297 | 20230822 | 141000 | 2354735430 | 3905 | 3905 | 3905 | 3905 | 300 |
| 298 | 20230822 | 140900 | 2353563930 | 3910 | 3915 | 3915 | 3910 | 133 |
| 299 | 20230822 | 140800 | 2353043870 | 3915 | 3920 | 3920 | 3915 | 101 |
| 300 | 20230822 | 140700 | 2352648450 | 3920 | 3920 | 3920 | 3920 | 97 |
| 301 | 20230822 | 140600 | 2352268210 | 3920 | 3900 | 3920 | 3895 | 28507 |
| 302 | 20230822 | 140500 | 2240962190 | 3905 | 3920 | 3920 | 3905 | 4594 |
| 303 | 20230822 | 140400 | 2222996595 | 3925 | 3930 | 3930 | 3920 | 714 |
| 304 | 20230822 | 140300 | 2220192595 | 3920 | 3920 | 3920 | 3920 | 1 |
| 305 | 20230822 | 140200 | 2220188675 | 3920 | 3925 | 3925 | 3920 | 235 |
| 306 | 20230822 | 140100 | 2219266475 | 3920 | 3920 | 3920 | 3920 | 1500 |
| 307 | 20230822 | 140000 | 2213386475 | 3925 | 3925 | 3925 | 3925 | 163 |
| 308 | 20230822 | 135900 | 2212746700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 309 | 20230822 | 135800 | 2212746700 | 3930 | 3930 | 3930 | 3930 | 890 |
| 310 | 20230822 | 135700 | 2209249000 | 3935 | 3940 | 3940 | 3930 | 1049 |
| 311 | 20230822 | 135600 | 2205119585 | 3935 | 3940 | 3940 | 3935 | 435 |
| 312 | 20230822 | 135500 | 2203407855 | 3940 | 3940 | 3940 | 3935 | 304 |
| 313 | 20230822 | 135400 | 2202210100 | 3940 | 3945 | 3945 | 3940 | 501 |
| 314 | 20230822 | 135300 | 2200235110 | 3950 | 3945 | 3950 | 3945 | 467 |
| 315 | 20230822 | 135200 | 2198390490 | 3950 | 3950 | 3950 | 3945 | 195 |
| 316 | 20230822 | 135100 | 2197620245 | 3955 | 3945 | 3955 | 3945 | 787 |
| 317 | 20230822 | 135000 | 2194511580 | 3950 | 3935 | 3950 | 3935 | 5668 |
| 318 | 20230822 | 134900 | 2172161915 | 3930 | 3930 | 3935 | 3930 | 2421 |
| 319 | 20230822 | 134800 | 2162638590 | 3930 | 3920 | 3930 | 3920 | 2259 |
| 320 | 20230822 | 134700 | 2153765920 | 3920 | 3925 | 3925 | 3920 | 1279 |
| 321 | 20230822 | 134600 | 2148750315 | 3915 | 3920 | 3925 | 3915 | 2123 |
| 322 | 20230822 | 134500 | 2140428155 | 3910 | 3910 | 3915 | 3910 | 1735 |
| 323 | 20230822 | 134400 | 2133641165 | 3910 | 3910 | 3915 | 3910 | 3234 |
| 324 | 20230822 | 134300 | 2120985300 | 3910 | 3910 | 3920 | 3910 | 1380 |
| 325 | 20230822 | 134200 | 2115589490 | 3905 | 3915 | 3920 | 3900 | 5802 |
| 326 | 20230822 | 134100 | 2092907870 | 3920 | 3930 | 3930 | 3920 | 3688 |
| 327 | 20230822 | 134000 | 2078434160 | 3930 | 3930 | 3930 | 3930 | 413 |
| 328 | 20230822 | 133900 | 2076811070 | 3930 | 3930 | 3930 | 3925 | 7365 |
| 329 | 20230822 | 133800 | 2047886800 | 3930 | 3930 | 3930 | 3930 | 1517 |
| 330 | 20230822 | 133700 | 2041924990 | 3930 | 3935 | 3935 | 3925 | 7115 |
| 331 | 20230822 | 133600 | 2013961940 | 3935 | 3935 | 3940 | 3935 | 1897 |
| 332 | 20230822 | 133500 | 2006491380 | 3930 | 3940 | 3945 | 3930 | 1623 |
| 333 | 20230822 | 133400 | 2000104975 | 3945 | 3940 | 3945 | 3940 | 1803 |
| 334 | 20230822 | 133300 | 1993001005 | 3940 | 3955 | 3955 | 3940 | 401 |
| 335 | 20230822 | 133200 | 1991418175 | 3945 | 3960 | 3960 | 3945 | 1753 |
| 336 | 20230822 | 133100 | 1984491550 | 3960 | 3965 | 3965 | 3960 | 316 |
| 337 | 20230822 | 133000 | 1983240185 | 3960 | 3960 | 3960 | 3960 | 1195 |
| 338 | 20230822 | 132900 | 1978507985 | 3960 | 3970 | 3970 | 3960 | 598 |
| 339 | 20230822 | 132800 | 1976138490 | 3970 | 3965 | 3970 | 3965 | 2736 |
| 340 | 20230822 | 132700 | 1965290100 | 3965 | 3970 | 3970 | 3965 | 182 |
| 341 | 20230822 | 132600 | 1964567925 | 3975 | 3965 | 3975 | 3965 | 1749 |
| 342 | 20230822 | 132500 | 1957624640 | 3965 | 3970 | 3975 | 3965 | 4258 |
| 343 | 20230822 | 132400 | 1940720430 | 3970 | 3970 | 3970 | 3970 | 121 |
| 344 | 20230822 | 132300 | 1940240060 | 3980 | 3970 | 3980 | 3960 | 2705 |
| 345 | 20230822 | 132200 | 1929508825 | 3970 | 3965 | 3975 | 3965 | 2159 |
| 346 | 20230822 | 132100 | 1920939880 | 3965 | 3945 | 3970 | 3945 | 7463 |
| 347 | 20230822 | 132000 | 1891414430 | 3945 | 3950 | 3950 | 3945 | 1492 |
| 348 | 20230822 | 131900 | 1885528485 | 3945 | 3955 | 3955 | 3945 | 1532 |
| 349 | 20230822 | 131800 | 1879477335 | 3960 | 3960 | 3960 | 3955 | 84 |
| 350 | 20230822 | 131700 | 1879144745 | 3960 | 3970 | 3970 | 3955 | 4500 |
| 351 | 20230822 | 131600 | 1861313565 | 3970 | 3980 | 3980 | 3970 | 1350 |
| 352 | 20230822 | 131500 | 1855947345 | 3980 | 3970 | 3980 | 3970 | 3577 |
| 353 | 20230822 | 131400 | 1841719820 | 3970 | 3950 | 3970 | 3950 | 1498 |
| 354 | 20230822 | 131300 | 1835786285 | 3945 | 3960 | 3965 | 3945 | 10307 |
| 355 | 20230822 | 131200 | 1795008565 | 3960 | 3980 | 3985 | 3960 | 5222 |
| 356 | 20230822 | 131100 | 1774265835 | 3990 | 3945 | 3990 | 3945 | 23449 |
| 357 | 20230822 | 131000 | 1681295985 | 3945 | 3895 | 3950 | 3895 | 56801 |
| 358 | 20230822 | 130900 | 1458657155 | 3900 | 3900 | 3900 | 3895 | 237 |
| 359 | 20230822 | 130800 | 1457733030 | 3890 | 3900 | 3905 | 3890 | 3509 |
| 360 | 20230822 | 130700 | 1444052345 | 3900 | 3900 | 3900 | 3895 | 3191 |
| 361 | 20230822 | 130600 | 1431608125 | 3900 | 3900 | 3905 | 3900 | 308 |
| 362 | 20230822 | 130500 | 1430406915 | 3900 | 3905 | 3905 | 3900 | 1068 |
| 363 | 20230822 | 130400 | 1426239195 | 3905 | 3900 | 3905 | 3900 | 1126 |
| 364 | 20230822 | 130300 | 1421846765 | 3900 | 3905 | 3905 | 3900 | 5279 |
| 365 | 20230822 | 130200 | 1401250415 | 3905 | 3885 | 3905 | 3885 | 29239 |
| 366 | 20230822 | 130100 | 1287248455 | 3890 | 3880 | 3890 | 3875 | 8773 |
| 367 | 20230822 | 130000 | 1253146090 | 3885 | 3880 | 3885 | 3875 | 2312 |
| 368 | 20230822 | 125900 | 1244176145 | 3880 | 3870 | 3885 | 3870 | 16004 |
| 369 | 20230822 | 125800 | 1182022695 | 3875 | 3870 | 3875 | 3870 | 660 |
| 370 | 20230822 | 125700 | 1179468445 | 3870 | 3855 | 3870 | 3850 | 2683 |
| 371 | 20230822 | 125600 | 1169102475 | 3860 | 3860 | 3860 | 3860 | 250 |
| 372 | 20230822 | 125500 | 1168137475 | 3860 | 3865 | 3865 | 3860 | 1081 |
| 373 | 20230822 | 125400 | 1163963610 | 3870 | 3875 | 3880 | 3870 | 264 |
| 374 | 20230822 | 125300 | 1162941840 | 3880 | 3880 | 3880 | 3880 | 3498 |
| 375 | 20230822 | 125200 | 1149369600 | 3885 | 3860 | 3885 | 3860 | 13288 |
| 376 | 20230822 | 125100 | 1097893095 | 3860 | 3850 | 3860 | 3850 | 154 |
| 377 | 20230822 | 125000 | 1097299670 | 3850 | 3850 | 3850 | 3850 | 517 |
| 378 | 20230822 | 124900 | 1095309220 | 3850 | 3855 | 3860 | 3850 | 2131 |
| 379 | 20230822 | 124800 | 1087090475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 380 | 20230822 | 124700 | 1087090475 | 3855 | 3850 | 3855 | 3850 | 1914 |
| 381 | 20230822 | 124600 | 1079721560 | 3850 | 3855 | 3855 | 3850 | 951 |
| 382 | 20230822 | 124500 | 1076055730 | 3860 | 3865 | 3865 | 3860 | 56 |
| 383 | 20230822 | 124400 | 1075839400 | 3865 | 3860 | 3865 | 3860 | 61 |
| 384 | 20230822 | 124300 | 1075603675 | 3860 | 3855 | 3860 | 3855 | 2494 |
| 385 | 20230822 | 124200 | 1065977305 | 3850 | 3860 | 3860 | 3850 | 632 |
| 386 | 20230822 | 124100 | 1063538805 | 3860 | 3840 | 3860 | 3840 | 13096 |
| 387 | 20230822 | 124000 | 1013017600 | 3840 | 3850 | 3850 | 3840 | 207 |
| 388 | 20230822 | 123900 | 1012221410 | 3850 | 3855 | 3855 | 3850 | 2055 |
| 389 | 20230822 | 123800 | 1004306940 | 3855 | 3845 | 3855 | 3845 | 581 |
| 390 | 20230822 | 123700 | 1002071680 | 3850 | 3860 | 3860 | 3850 | 1457 |
| 391 | 20230822 | 123600 | 996452565 | 3865 | 3860 | 3870 | 3860 | 10780 |
| 392 | 20230822 | 123500 | 954770260 | 3860 | 3840 | 3860 | 3840 | 6620 |
| 393 | 20230822 | 123400 | 929257450 | 3840 | 3830 | 3850 | 3830 | 5134 |
| 394 | 20230822 | 123300 | 909499295 | 3830 | 3840 | 3845 | 3825 | 5075 |
| 395 | 20230822 | 123200 | 889994165 | 3840 | 3820 | 3840 | 3820 | 16100 |
| 396 | 20230822 | 123100 | 828295035 | 3820 | 3820 | 3820 | 3820 | 1 |
| 397 | 20230822 | 123000 | 828291215 | 3810 | 3815 | 3815 | 3810 | 905 |
| 398 | 20230822 | 122900 | 824838650 | 3815 | 3815 | 3815 | 3815 | 1 |
| 399 | 20230822 | 122800 | 824834835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 400 | 20230822 | 122700 | 824834835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 401 | 20230822 | 122600 | 824834835 | 3815 | 3815 | 3815 | 3815 | 3508 |
| 402 | 20230822 | 122500 | 811451815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 403 | 20230822 | 122400 | 811451815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 404 | 20230822 | 122300 | 811451815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 405 | 20230822 | 122200 | 811451815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 406 | 20230822 | 122100 | 811451815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 407 | 20230822 | 122000 | 811451815 | 3810 | 3815 | 3815 | 3810 | 505 |
| 408 | 20230822 | 121900 | 809527690 | 3815 | 3810 | 3815 | 3810 | 31 |
| 409 | 20230822 | 121800 | 809409575 | 3815 | 3815 | 3815 | 3815 | 0 |
| 410 | 20230822 | 121700 | 809409575 | 3815 | 3815 | 3815 | 3815 | 0 |
| 411 | 20230822 | 121600 | 809409575 | 3815 | 3815 | 3815 | 3815 | 0 |
| 412 | 20230822 | 121500 | 809409575 | 3815 | 3815 | 3815 | 3815 | 0 |
| 413 | 20230822 | 121400 | 809409575 | 3815 | 3815 | 3815 | 3815 | 0 |
| 414 | 20230822 | 121300 | 809409575 | 3815 | 3815 | 3815 | 3815 | 71 |
| 415 | 20230822 | 121200 | 809138710 | 3815 | 3815 | 3815 | 3815 | 588 |
| 416 | 20230822 | 121100 | 806895490 | 3815 | 3815 | 3815 | 3815 | 44 |
| 417 | 20230822 | 121000 | 806727630 | 3815 | 3815 | 3815 | 3815 | 26 |
| 418 | 20230822 | 120900 | 806628440 | 3815 | 3810 | 3815 | 3810 | 171 |
| 419 | 20230822 | 120800 | 805976855 | 3810 | 3805 | 3810 | 3805 | 1881 |
| 420 | 20230822 | 120700 | 798814435 | 3800 | 3800 | 3800 | 3800 | 519 |
| 421 | 20230822 | 120600 | 796842235 | 3805 | 3805 | 3805 | 3805 | 40 |
| 422 | 20230822 | 120500 | 796690035 | 3800 | 3800 | 3800 | 3800 | 0 |
| 423 | 20230822 | 120400 | 796690035 | 3800 | 3800 | 3800 | 3800 | 0 |
| 424 | 20230822 | 120300 | 796690035 | 3800 | 3800 | 3800 | 3800 | 1109 |
| 425 | 20230822 | 120200 | 792475835 | 3800 | 3800 | 3800 | 3800 | 277 |
| 426 | 20230822 | 120100 | 791423235 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 427 | 20230822 | 120000 | 787623235 | 3800 | 3805 | 3805 | 3800 | 394 |
| 428 | 20230822 | 115900 | 786125595 | 3805 | 3805 | 3805 | 3805 | 0 |
| 429 | 20230822 | 115800 | 786125595 | 3805 | 3805 | 3805 | 3805 | 0 |
| 430 | 20230822 | 115700 | 786125595 | 3805 | 3810 | 3810 | 3805 | 401 |
| 431 | 20230822 | 115600 | 784598785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 432 | 20230822 | 115500 | 784598785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 433 | 20230822 | 115400 | 784598785 | 3810 | 3810 | 3810 | 3810 | 2 |
| 434 | 20230822 | 115300 | 784591165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 435 | 20230822 | 115200 | 784591165 | 3820 | 3820 | 3820 | 3820 | 11 |
| 436 | 20230822 | 115100 | 784549145 | 3820 | 3825 | 3825 | 3820 | 829 |
| 437 | 20230822 | 115000 | 781381715 | 3820 | 3820 | 3820 | 3820 | 500 |
| 438 | 20230822 | 114900 | 779471715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 439 | 20230822 | 114800 | 779471715 | 3820 | 3820 | 3820 | 3820 | 0 |
| 440 | 20230822 | 114700 | 779471715 | 3820 | 3820 | 3820 | 3820 | 1 |
| 441 | 20230822 | 114600 | 779467895 | 3820 | 3820 | 3820 | 3820 | 0 |
| 442 | 20230822 | 114500 | 779467895 | 3820 | 3820 | 3820 | 3820 | 2001 |
| 443 | 20230822 | 114400 | 771824075 | 3810 | 3815 | 3815 | 3800 | 9039 |
| 444 | 20230822 | 114300 | 737416980 | 3820 | 3820 | 3820 | 3820 | 1283 |
| 445 | 20230822 | 114200 | 732515920 | 3820 | 3820 | 3820 | 3820 | 860 |
| 446 | 20230822 | 114100 | 729230720 | 3825 | 3825 | 3825 | 3825 | 1127 |
| 447 | 20230822 | 114000 | 724919945 | 3825 | 3825 | 3825 | 3825 | 100 |
| 448 | 20230822 | 113900 | 724537445 | 3825 | 3825 | 3825 | 3825 | 0 |
| 449 | 20230822 | 113800 | 724537445 | 3825 | 3825 | 3825 | 3825 | 50 |
| 450 | 20230822 | 113700 | 724346195 | 3830 | 3830 | 3830 | 3830 | 36 |
| 451 | 20230822 | 113600 | 724208315 | 3825 | 3825 | 3825 | 3825 | 251 |
| 452 | 20230822 | 113500 | 723248240 | 3825 | 3820 | 3825 | 3820 | 216 |
| 453 | 20230822 | 113400 | 722422765 | 3820 | 3820 | 3820 | 3820 | 1015 |
| 454 | 20230822 | 113300 | 718545465 | 3820 | 3820 | 3820 | 3820 | 10 |
| 455 | 20230822 | 113200 | 718507265 | 3820 | 3825 | 3825 | 3820 | 571 |
| 456 | 20230822 | 113100 | 716326035 | 3825 | 3825 | 3825 | 3825 | 1133 |
| 457 | 20230822 | 113000 | 711992310 | 3820 | 3820 | 3820 | 3815 | 818 |
| 458 | 20230822 | 112900 | 708870050 | 3820 | 3820 | 3820 | 3820 | 195 |
| 459 | 20230822 | 112800 | 708125150 | 3820 | 3820 | 3820 | 3820 | 550 |
| 460 | 20230822 | 112700 | 706024150 | 3820 | 3820 | 3820 | 3820 | 1 |
| 461 | 20230822 | 112600 | 706020330 | 3820 | 3820 | 3820 | 3820 | 462 |
| 462 | 20230822 | 112500 | 704255490 | 3820 | 3820 | 3820 | 3820 | 1 |
| 463 | 20230822 | 112400 | 704251670 | 3820 | 3820 | 3820 | 3820 | 79 |
| 464 | 20230822 | 112300 | 703949890 | 3825 | 3825 | 3825 | 3825 | 143 |
| 465 | 20230822 | 112200 | 703402915 | 3825 | 3825 | 3825 | 3820 | 803 |
| 466 | 20230822 | 112100 | 700331455 | 3825 | 3820 | 3825 | 3820 | 389 |
| 467 | 20230822 | 112000 | 698845035 | 3820 | 3820 | 3820 | 3820 | 934 |
| 468 | 20230822 | 111900 | 695277155 | 3825 | 3825 | 3825 | 3825 | 317 |
| 469 | 20230822 | 111800 | 694064630 | 3830 | 3830 | 3830 | 3830 | 6 |
| 470 | 20230822 | 111700 | 694041650 | 3830 | 3830 | 3830 | 3830 | 122 |
| 471 | 20230822 | 111600 | 693574390 | 3830 | 3830 | 3830 | 3830 | 521 |
| 472 | 20230822 | 111500 | 691578960 | 3835 | 3835 | 3840 | 3835 | 293 |
| 473 | 20230822 | 111400 | 690455250 | 3840 | 3840 | 3840 | 3840 | 225 |
| 474 | 20230822 | 111300 | 689591250 | 3840 | 3845 | 3845 | 3835 | 900 |
| 475 | 20230822 | 111200 | 686135350 | 3845 | 3845 | 3845 | 3845 | 1041 |
| 476 | 20230822 | 111100 | 682132705 | 3845 | 3840 | 3845 | 3840 | 5517 |
| 477 | 20230822 | 111000 | 660945605 | 3840 | 3820 | 3840 | 3820 | 14903 |
| 478 | 20230822 | 110900 | 603836970 | 3820 | 3820 | 3820 | 3820 | 0 |
| 479 | 20230822 | 110800 | 603836970 | 3820 | 3825 | 3825 | 3820 | 913 |
| 480 | 20230822 | 110700 | 600349060 | 3825 | 3820 | 3825 | 3820 | 132 |
| 481 | 20230822 | 110600 | 599844165 | 3825 | 3825 | 3825 | 3825 | 433 |
| 482 | 20230822 | 110500 | 598187940 | 3830 | 3830 | 3830 | 3830 | 100 |
| 483 | 20230822 | 110400 | 597804940 | 3830 | 3830 | 3830 | 3830 | 10 |
| 484 | 20230822 | 110300 | 597766640 | 3825 | 3830 | 3830 | 3820 | 2634 |
| 485 | 20230822 | 110200 | 587693555 | 3830 | 3830 | 3830 | 3830 | 894 |
| 486 | 20230822 | 110100 | 584269535 | 3830 | 3825 | 3830 | 3825 | 2810 |
| 487 | 20230822 | 110000 | 573510730 | 3825 | 3820 | 3825 | 3820 | 1702 |
| 488 | 20230822 | 105900 | 567001490 | 3820 | 3810 | 3820 | 3810 | 5235 |
| 489 | 20230822 | 105800 | 547021470 | 3810 | 3815 | 3820 | 3810 | 1576 |
| 490 | 20230822 | 105700 | 541011515 | 3815 | 3810 | 3815 | 3810 | 2407 |
| 491 | 20230822 | 105600 | 531839125 | 3810 | 3810 | 3810 | 3810 | 2097 |
| 492 | 20230822 | 105500 | 523849555 | 3810 | 3805 | 3815 | 3805 | 8679 |
| 493 | 20230822 | 105400 | 490785065 | 3800 | 3800 | 3800 | 3800 | 590 |
| 494 | 20230822 | 105300 | 488543065 | 3800 | 3800 | 3800 | 3800 | 3517 |
| 495 | 20230822 | 105200 | 475178465 | 3800 | 3795 | 3800 | 3795 | 1150 |
| 496 | 20230822 | 105100 | 470810965 | 3795 | 3795 | 3795 | 3795 | 945 |
| 497 | 20230822 | 105000 | 467224690 | 3795 | 3795 | 3795 | 3795 | 41 |
| 498 | 20230822 | 104900 | 467069095 | 3795 | 3795 | 3795 | 3795 | 1010 |
| 499 | 20230822 | 104800 | 463236145 | 3795 | 3800 | 3800 | 3795 | 309 |
| 500 | 20230822 | 104700 | 462062445 | 3790 | 3790 | 3800 | 3790 | 351 |
| 501 | 20230822 | 104600 | 460732145 | 3790 | 3790 | 3790 | 3790 | 730 |
| 502 | 20230822 | 104500 | 457965445 | 3790 | 3790 | 3790 | 3790 | 0 |
| 503 | 20230822 | 104400 | 457965445 | 3790 | 3790 | 3790 | 3790 | 0 |
| 504 | 20230822 | 104300 | 457965445 | 3790 | 3795 | 3795 | 3790 | 284 |
| 505 | 20230822 | 104200 | 456888920 | 3795 | 3795 | 3795 | 3795 | 1017 |
| 506 | 20230822 | 104100 | 453029405 | 3790 | 3790 | 3790 | 3790 | 500 |
| 507 | 20230822 | 104000 | 451134405 | 3790 | 3795 | 3795 | 3790 | 332 |
| 508 | 20230822 | 103900 | 449874840 | 3790 | 3790 | 3790 | 3790 | 0 |
| 509 | 20230822 | 103800 | 449874840 | 3790 | 3790 | 3790 | 3785 | 2502 |
| 510 | 20230822 | 103700 | 440392335 | 3790 | 3790 | 3790 | 3790 | 133 |
| 511 | 20230822 | 103600 | 439888265 | 3790 | 3790 | 3790 | 3790 | 0 |
| 512 | 20230822 | 103500 | 439888265 | 3790 | 3790 | 3790 | 3790 | 0 |
| 513 | 20230822 | 103400 | 439888265 | 3790 | 3790 | 3790 | 3790 | 0 |
| 514 | 20230822 | 103300 | 439888265 | 3790 | 3790 | 3790 | 3790 | 1171 |
| 515 | 20230822 | 103200 | 435450175 | 3790 | 3785 | 3790 | 3785 | 3418 |
| 516 | 20230822 | 103100 | 422512695 | 3785 | 3790 | 3790 | 3785 | 31 |
| 517 | 20230822 | 103000 | 422395210 | 3790 | 3790 | 3790 | 3790 | 0 |
| 518 | 20230822 | 102900 | 422395210 | 3790 | 3790 | 3790 | 3790 | 1072 |
| 519 | 20230822 | 102800 | 418332330 | 3790 | 3770 | 3795 | 3770 | 8211 |
| 520 | 20230822 | 102700 | 387303235 | 3765 | 3760 | 3765 | 3760 | 3315 |
| 521 | 20230822 | 102600 | 374832510 | 3755 | 3750 | 3755 | 3750 | 1003 |
| 522 | 20230822 | 102500 | 371066295 | 3750 | 3755 | 3755 | 3750 | 199 |
| 523 | 20230822 | 102400 | 370319055 | 3755 | 3755 | 3755 | 3755 | 191 |
| 524 | 20230822 | 102300 | 369601850 | 3755 | 3755 | 3755 | 3755 | 194 |
| 525 | 20230822 | 102200 | 368873380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 526 | 20230822 | 102100 | 368873380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 527 | 20230822 | 102000 | 368873380 | 3755 | 3735 | 3755 | 3735 | 11864 |
| 528 | 20230822 | 101900 | 324433475 | 3735 | 3735 | 3735 | 3730 | 757 |
| 529 | 20230822 | 101800 | 321607115 | 3735 | 3740 | 3740 | 3735 | 229 |
| 530 | 20230822 | 101700 | 320751510 | 3745 | 3745 | 3745 | 3745 | 93 |
| 531 | 20230822 | 101600 | 320403225 | 3745 | 3740 | 3745 | 3740 | 5910 |
| 532 | 20230822 | 101500 | 298294960 | 3740 | 3740 | 3740 | 3740 | 30 |
| 533 | 20230822 | 101400 | 298182760 | 3745 | 3745 | 3745 | 3745 | 0 |
| 534 | 20230822 | 101300 | 298182760 | 3745 | 3745 | 3745 | 3745 | 434 |
| 535 | 20230822 | 101200 | 296557430 | 3745 | 3745 | 3745 | 3745 | 1892 |
| 536 | 20230822 | 101100 | 289471890 | 3740 | 3740 | 3740 | 3740 | 110 |
| 537 | 20230822 | 101000 | 289060490 | 3740 | 3740 | 3740 | 3740 | 1500 |
| 538 | 20230822 | 100900 | 283450490 | 3745 | 3745 | 3745 | 3745 | 0 |
| 539 | 20230822 | 100800 | 283450490 | 3745 | 3745 | 3745 | 3745 | 0 |
| 540 | 20230822 | 100700 | 283450490 | 3745 | 3735 | 3745 | 3735 | 1037 |
| 541 | 20230822 | 100600 | 279568485 | 3745 | 3750 | 3750 | 3735 | 3966 |
| 542 | 20230822 | 100500 | 264728025 | 3755 | 3755 | 3755 | 3755 | 33 |
| 543 | 20230822 | 100400 | 264604110 | 3755 | 3760 | 3760 | 3755 | 190 |
| 544 | 20230822 | 100300 | 263890160 | 3760 | 3760 | 3765 | 3760 | 67 |
| 545 | 20230822 | 100200 | 263638230 | 3760 | 3755 | 3760 | 3755 | 493 |
| 546 | 20230822 | 100100 | 261786225 | 3755 | 3750 | 3755 | 3750 | 2601 |
| 547 | 20230822 | 100000 | 252032185 | 3750 | 3750 | 3750 | 3750 | 1019 |
| 548 | 20230822 | 095900 | 248210935 | 3750 | 3755 | 3755 | 3750 | 773 |
| 549 | 20230822 | 095800 | 245311470 | 3760 | 3760 | 3760 | 3760 | 200 |
| 550 | 20230822 | 095700 | 244559470 | 3760 | 3750 | 3760 | 3750 | 7415 |
| 551 | 20230822 | 095600 | 216724280 | 3750 | 3750 | 3755 | 3745 | 8209 |
| 552 | 20230822 | 095500 | 185928770 | 3750 | 3750 | 3750 | 3750 | 0 |
| 553 | 20230822 | 095400 | 185928770 | 3750 | 3745 | 3750 | 3745 | 10 |
| 554 | 20230822 | 095300 | 185891315 | 3750 | 3750 | 3750 | 3750 | 0 |
| 555 | 20230822 | 095200 | 185891315 | 3750 | 3750 | 3750 | 3750 | 4 |
| 556 | 20230822 | 095100 | 185876315 | 3745 | 3730 | 3745 | 3730 | 2979 |
| 557 | 20230822 | 095000 | 174728665 | 3725 | 3735 | 3735 | 3685 | 10579 |
| 558 | 20230822 | 094900 | 135444055 | 3730 | 3730 | 3735 | 3730 | 855 |
| 559 | 20230822 | 094800 | 132254895 | 3730 | 3730 | 3730 | 3730 | 150 |
| 560 | 20230822 | 094700 | 131695395 | 3740 | 3740 | 3740 | 3740 | 2857 |
| 561 | 20230822 | 094600 | 121010215 | 3730 | 3715 | 3730 | 3715 | 9890 |
| 562 | 20230822 | 094500 | 84160990 | 3705 | 3705 | 3705 | 3705 | 1100 |
| 563 | 20230822 | 094400 | 80085490 | 3700 | 3700 | 3700 | 3695 | 1752 |
| 564 | 20230822 | 094300 | 73603590 | 3695 | 3695 | 3695 | 3695 | 300 |
| 565 | 20230822 | 094200 | 72495090 | 3700 | 3700 | 3700 | 3700 | 28 |
| 566 | 20230822 | 094100 | 72391490 | 3700 | 3690 | 3700 | 3690 | 54 |
| 567 | 20230822 | 094000 | 72191990 | 3695 | 3695 | 3695 | 3695 | 479 |
| 568 | 20230822 | 093900 | 70422085 | 3695 | 3695 | 3695 | 3695 | 2 |
| 569 | 20230822 | 093800 | 70414695 | 3690 | 3690 | 3690 | 3690 | 1520 |
| 570 | 20230822 | 093700 | 64805895 | 3690 | 3690 | 3700 | 3690 | 1111 |
| 571 | 20230822 | 093600 | 60706295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 572 | 20230822 | 093500 | 60706295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 573 | 20230822 | 093400 | 60706295 | 3690 | 3690 | 3690 | 3690 | 1 |
| 574 | 20230822 | 093300 | 60702605 | 3690 | 3690 | 3690 | 3690 | 0 |
| 575 | 20230822 | 093200 | 60702605 | 3690 | 3690 | 3690 | 3690 | 0 |
| 576 | 20230822 | 093100 | 60702605 | 3690 | 3690 | 3690 | 3690 | 3 |
| 577 | 20230822 | 093000 | 60691535 | 3690 | 3680 | 3690 | 3680 | 2502 |
| 578 | 20230822 | 092900 | 51484165 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 579 | 20230822 | 092800 | 47804165 | 3680 | 3675 | 3680 | 3675 | 3130 |
| 580 | 20230822 | 092700 | 36296415 | 3685 | 3685 | 3685 | 3685 | 0 |
| 581 | 20230822 | 092600 | 36296415 | 3685 | 3680 | 3685 | 3680 | 1951 |
| 582 | 20230822 | 092500 | 29116730 | 3690 | 3690 | 3690 | 3690 | 0 |
| 583 | 20230822 | 092400 | 29116730 | 3690 | 3690 | 3690 | 3685 | 202 |
| 584 | 20230822 | 092300 | 28372350 | 3685 | 3695 | 3695 | 3685 | 1762 |
| 585 | 20230822 | 092200 | 21879080 | 3700 | 3700 | 3700 | 3700 | 31 |
| 586 | 20230822 | 092100 | 21764380 | 3700 | 3690 | 3700 | 3690 | 22 |
| 587 | 20230822 | 092000 | 21682990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 588 | 20230822 | 091900 | 21682990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 589 | 20230822 | 091800 | 21682990 | 3690 | 3690 | 3690 | 3690 | 858 |
| 590 | 20230822 | 091700 | 18516970 | 3690 | 3690 | 3690 | 3690 | 1406 |
| 591 | 20230822 | 091600 | 13328830 | 3690 | 3690 | 3690 | 3690 | 30 |
| 592 | 20230822 | 091500 | 13218130 | 3700 | 3700 | 3700 | 3700 | 4 |
| 593 | 20230822 | 091400 | 13203330 | 3700 | 3700 | 3700 | 3700 | 12 |
| 594 | 20230822 | 091300 | 13158930 | 3700 | 3700 | 3700 | 3700 | 0 |
| 595 | 20230822 | 091200 | 13158930 | 3700 | 3700 | 3700 | 3700 | 10 |
| 596 | 20230822 | 091100 | 13121930 | 3700 | 3700 | 3700 | 3685 | 1012 |
| 597 | 20230822 | 091000 | 9392530 | 3700 | 3700 | 3700 | 3700 | 0 |
| 598 | 20230822 | 090900 | 9392530 | 3700 | 3700 | 3700 | 3685 | 202 |
| 599 | 20230822 | 090800 | 8648130 | 3680 | 3685 | 3685 | 3680 | 29 |
| 600 | 20230822 | 090700 | 8541360 | 3700 | 3690 | 3700 | 3690 | 11 |
| 601 | 20230822 | 090600 | 8500760 | 3700 | 3705 | 3705 | 3680 | 1812 |
| 602 | 20230822 | 090500 | 1825525 | 3685 | 3685 | 3685 | 3685 | 169 |
| 603 | 20230822 | 090400 | 1202760 | 3720 | 3720 | 3720 | 3720 | 40 |
| 604 | 20230822 | 090300 | 1053960 | 3725 | 3725 | 3725 | 3725 | 19 |
| 605 | 20230822 | 090200 | 983185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 606 | 20230822 | 090100 | 983185 | 3725 | 3665 | 3740 | 3665 | 238 |
| 607 | 20230822 | 090000 | 103180 | 3685 | 3685 | 3685 | 3685 | 28 |