30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 3 | 20230825 | 190200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20230825 | 190100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20230825 | 190000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20230825 | 185900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20230825 | 185800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20230825 | 185700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20230825 | 185600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20230825 | 185500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20230825 | 185400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20230825 | 185300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20230825 | 185200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20230825 | 185100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20230825 | 185000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20230825 | 184900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20230825 | 184800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20230825 | 184700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20230825 | 184600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20230825 | 184500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20230825 | 184400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20230825 | 184300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20230825 | 184200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20230825 | 184100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20230825 | 184000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20230825 | 183900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20230825 | 183800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20230825 | 183700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20230825 | 183600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20230825 | 183500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20230825 | 183400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20230825 | 183300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 33 | 20230825 | 183200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20230825 | 183100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20230825 | 183000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20230825 | 182900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20230825 | 182800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20230825 | 182700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20230825 | 182600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20230825 | 182500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20230825 | 182400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20230825 | 182300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20230825 | 182200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20230825 | 182100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20230825 | 182000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20230825 | 181900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20230825 | 181800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20230825 | 181700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20230825 | 181600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20230825 | 181500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20230825 | 181400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20230825 | 181300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20230825 | 181200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20230825 | 181100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20230825 | 181000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20230825 | 180900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20230825 | 180800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20230825 | 180700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20230825 | 180600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20230825 | 180500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20230825 | 180400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20230825 | 180300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 63 | 20230825 | 180200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20230825 | 180100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20230825 | 180000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20230825 | 175900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20230825 | 175800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20230825 | 175700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20230825 | 175600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20230825 | 175500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20230825 | 175400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20230825 | 175300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20230825 | 175200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20230825 | 175100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20230825 | 175000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20230825 | 174900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20230825 | 174800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20230825 | 174700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20230825 | 174600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20230825 | 174500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20230825 | 174400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20230825 | 174300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20230825 | 174200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20230825 | 174100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20230825 | 174000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20230825 | 173900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20230825 | 173800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20230825 | 173700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20230825 | 173600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20230825 | 173500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20230825 | 173400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20230825 | 173300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 93 | 20230825 | 173200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20230825 | 173100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20230825 | 173000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20230825 | 172900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20230825 | 172800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20230825 | 172700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20230825 | 172600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20230825 | 172500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20230825 | 172400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20230825 | 172300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20230825 | 172200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20230825 | 172100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20230825 | 172000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20230825 | 171900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20230825 | 171800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20230825 | 171700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20230825 | 171600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20230825 | 171500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20230825 | 171400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20230825 | 171300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20230825 | 171200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20230825 | 171100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20230825 | 171000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20230825 | 170900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20230825 | 170800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20230825 | 170700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20230825 | 170600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20230825 | 170500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20230825 | 170400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20230825 | 170300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 123 | 20230825 | 170200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20230825 | 170100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20230825 | 170000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20230825 | 165900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20230825 | 165800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20230825 | 165700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20230825 | 165600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20230825 | 165500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20230825 | 165400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20230825 | 165300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20230825 | 165200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20230825 | 165100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20230825 | 165000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20230825 | 164900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20230825 | 164800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20230825 | 164700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20230825 | 164600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20230825 | 164500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20230825 | 164400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20230825 | 164300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20230825 | 164200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20230825 | 164100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20230825 | 164000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20230825 | 163900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20230825 | 163800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20230825 | 163700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20230825 | 163600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20230825 | 163500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20230825 | 163400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20230825 | 163300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 153 | 20230825 | 163200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20230825 | 163100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20230825 | 163000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20230825 | 162900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20230825 | 162800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20230825 | 162700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20230825 | 162600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20230825 | 162500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20230825 | 162400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20230825 | 162300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20230825 | 162200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20230825 | 162100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20230825 | 162000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20230825 | 161900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20230825 | 161800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20230825 | 161700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20230825 | 161600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20230825 | 161500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20230825 | 161400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20230825 | 161300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20230825 | 161200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20230825 | 161100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20230825 | 161000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20230825 | 160900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20230825 | 160800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20230825 | 160700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20230825 | 160600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20230825 | 160500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20230825 | 160400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20230825 | 160300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 183 | 20230825 | 160200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20230825 | 160100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20230825 | 160000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20230825 | 155900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20230825 | 155800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20230825 | 155700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20230825 | 155600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20230825 | 155500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20230825 | 155400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20230825 | 155300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20230825 | 155200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20230825 | 155100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20230825 | 155000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20230825 | 154900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20230825 | 154800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20230825 | 154700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20230825 | 154600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20230825 | 154500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20230825 | 154400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20230825 | 154300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20230825 | 154200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20230825 | 154100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20230825 | 154000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20230825 | 153900 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20230825 | 153800 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20230825 | 153700 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20230825 | 153600 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20230825 | 153500 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20230825 | 153400 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20230825 | 153300 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 213 | 20230825 | 153200 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20230825 | 153100 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20230825 | 153000 | 2335398945 | 3490 | 3490 | 3490 | 3490 | 8440 |
| 216 | 20230825 | 152900 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20230825 | 152800 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20230825 | 152700 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20230825 | 152600 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20230825 | 152500 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20230825 | 152400 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20230825 | 152300 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20230825 | 152200 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20230825 | 152100 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20230825 | 152000 | 2305943345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20230825 | 151900 | 2305943345 | 3495 | 3485 | 3495 | 3480 | 4430 |
| 227 | 20230825 | 151800 | 2290502850 | 3495 | 3485 | 3495 | 3485 | 349 |
| 228 | 20230825 | 151700 | 2289283155 | 3480 | 3490 | 3490 | 3480 | 1199 |
| 229 | 20230825 | 151600 | 2285099595 | 3490 | 3490 | 3495 | 3480 | 5535 |
| 230 | 20230825 | 151500 | 2265791485 | 3490 | 3490 | 3490 | 3490 | 1500 |
| 231 | 20230825 | 151400 | 2260556485 | 3490 | 3490 | 3490 | 3490 | 3534 |
| 232 | 20230825 | 151300 | 2248222825 | 3490 | 3490 | 3490 | 3490 | 1012 |
| 233 | 20230825 | 151200 | 2244690945 | 3490 | 3490 | 3495 | 3490 | 905 |
| 234 | 20230825 | 151100 | 2241529210 | 3495 | 3495 | 3495 | 3495 | 1 |
| 235 | 20230825 | 151000 | 2241525715 | 3490 | 3495 | 3495 | 3490 | 121 |
| 236 | 20230825 | 150900 | 2241102875 | 3495 | 3490 | 3495 | 3490 | 578 |
| 237 | 20230825 | 150800 | 2239084215 | 3500 | 3500 | 3500 | 3500 | 20 |
| 238 | 20230825 | 150700 | 2239014215 | 3500 | 3500 | 3500 | 3500 | 591 |
| 239 | 20230825 | 150600 | 2236945715 | 3500 | 3495 | 3500 | 3495 | 591 |
| 240 | 20230825 | 150500 | 2234880165 | 3495 | 3495 | 3495 | 3495 | 486 |
| 241 | 20230825 | 150400 | 2233181595 | 3495 | 3500 | 3500 | 3495 | 521 |
| 242 | 20230825 | 150300 | 2231359740 | 3495 | 3500 | 3500 | 3495 | 41 |
| 243 | 20230825 | 150200 | 2231216245 | 3500 | 3500 | 3500 | 3500 | 1 |
| 244 | 20230825 | 150100 | 2231212745 | 3495 | 3495 | 3495 | 3495 | 30 |
| 245 | 20230825 | 150000 | 2231107895 | 3495 | 3495 | 3495 | 3495 | 200 |
| 246 | 20230825 | 145900 | 2230408895 | 3495 | 3495 | 3495 | 3495 | 48 |
| 247 | 20230825 | 145800 | 2230241135 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20230825 | 145700 | 2230241135 | 3495 | 3495 | 3500 | 3490 | 240 |
| 249 | 20230825 | 145600 | 2229403390 | 3495 | 3495 | 3495 | 3495 | 1 |
| 250 | 20230825 | 145500 | 2229399895 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20230825 | 145400 | 2229399895 | 3485 | 3495 | 3495 | 3485 | 500 |
| 252 | 20230825 | 145300 | 2227656205 | 3495 | 3495 | 3495 | 3495 | 30 |
| 253 | 20230825 | 145200 | 2227551355 | 3495 | 3485 | 3495 | 3485 | 231 |
| 254 | 20230825 | 145100 | 2226746310 | 3485 | 3485 | 3485 | 3485 | 100 |
| 255 | 20230825 | 145000 | 2226397810 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20230825 | 144900 | 2226397810 | 3485 | 3485 | 3485 | 3485 | 210 |
| 257 | 20230825 | 144800 | 2225665960 | 3485 | 3485 | 3500 | 3485 | 102 |
| 258 | 20230825 | 144700 | 2225310260 | 3485 | 3485 | 3485 | 3485 | 100 |
| 259 | 20230825 | 144600 | 2224961760 | 3485 | 3485 | 3485 | 3485 | 100 |
| 260 | 20230825 | 144500 | 2224613260 | 3490 | 3490 | 3490 | 3490 | 70 |
| 261 | 20230825 | 144400 | 2224368960 | 3490 | 3490 | 3490 | 3490 | 0 |
| 262 | 20230825 | 144300 | 2224368960 | 3490 | 3490 | 3490 | 3490 | 20 |
| 263 | 20230825 | 144200 | 2224299160 | 3490 | 3490 | 3490 | 3490 | 8 |
| 264 | 20230825 | 144100 | 2224271240 | 3490 | 3485 | 3490 | 3485 | 2 |
| 265 | 20230825 | 144000 | 2224264265 | 3480 | 3485 | 3500 | 3480 | 736 |
| 266 | 20230825 | 143900 | 2221696890 | 3480 | 3480 | 3480 | 3480 | 400 |
| 267 | 20230825 | 143800 | 2220304890 | 3480 | 3480 | 3480 | 3480 | 59 |
| 268 | 20230825 | 143700 | 2220099570 | 3500 | 3485 | 3500 | 3480 | 5396 |
| 269 | 20230825 | 143600 | 2201308160 | 3485 | 3500 | 3500 | 3485 | 2757 |
| 270 | 20230825 | 143500 | 2191691180 | 3495 | 3500 | 3500 | 3495 | 21 |
| 271 | 20230825 | 143400 | 2191617685 | 3495 | 3495 | 3495 | 3495 | 3 |
| 272 | 20230825 | 143300 | 2191607200 | 3495 | 3495 | 3495 | 3495 | 1 |
| 273 | 20230825 | 143200 | 2191603705 | 3490 | 3490 | 3490 | 3490 | 1962 |
| 274 | 20230825 | 143100 | 2184756325 | 3490 | 3515 | 3515 | 3490 | 39 |
| 275 | 20230825 | 143000 | 2184620190 | 3515 | 3495 | 3515 | 3490 | 1001 |
| 276 | 20230825 | 142900 | 2181126590 | 3495 | 3495 | 3495 | 3495 | 161 |
| 277 | 20230825 | 142800 | 2180563895 | 3495 | 3495 | 3495 | 3495 | 254 |
| 278 | 20230825 | 142700 | 2179676165 | 3495 | 3510 | 3510 | 3495 | 600 |
| 279 | 20230825 | 142600 | 2177574665 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20230825 | 142500 | 2177574665 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20230825 | 142400 | 2177574665 | 3510 | 3495 | 3510 | 3495 | 8750 |
| 282 | 20230825 | 142300 | 2146867635 | 3495 | 3495 | 3495 | 3495 | 0 |
| 283 | 20230825 | 142200 | 2146867635 | 3495 | 3500 | 3500 | 3495 | 300 |
| 284 | 20230825 | 142100 | 2145818135 | 3495 | 3500 | 3500 | 3495 | 554 |
| 285 | 20230825 | 142000 | 2143880990 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20230825 | 141900 | 2143880990 | 3510 | 3510 | 3510 | 3510 | 50 |
| 287 | 20230825 | 141800 | 2143705490 | 3515 | 3510 | 3515 | 3510 | 356 |
| 288 | 20230825 | 141700 | 2142455175 | 3515 | 3515 | 3515 | 3515 | 15 |
| 289 | 20230825 | 141600 | 2142402450 | 3515 | 3510 | 3515 | 3510 | 213 |
| 290 | 20230825 | 141500 | 2141654360 | 3490 | 3490 | 3490 | 3490 | 100 |
| 291 | 20230825 | 141400 | 2141305360 | 3515 | 3515 | 3515 | 3515 | 1 |
| 292 | 20230825 | 141300 | 2141301845 | 3490 | 3500 | 3515 | 3490 | 3630 |
| 293 | 20230825 | 141200 | 2128609535 | 3500 | 3500 | 3500 | 3500 | 30 |
| 294 | 20230825 | 141100 | 2128504535 | 3515 | 3510 | 3515 | 3500 | 3120 |
| 295 | 20230825 | 141000 | 2117572270 | 3515 | 3510 | 3515 | 3510 | 296 |
| 296 | 20230825 | 140900 | 2116531890 | 3510 | 3505 | 3510 | 3505 | 222 |
| 297 | 20230825 | 140800 | 2115753680 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20230825 | 140700 | 2115753680 | 3505 | 3505 | 3505 | 3505 | 446 |
| 299 | 20230825 | 140600 | 2114190450 | 3505 | 3505 | 3505 | 3505 | 44 |
| 300 | 20230825 | 140500 | 2114036230 | 3505 | 3505 | 3505 | 3505 | 14 |
| 301 | 20230825 | 140400 | 2113987160 | 3510 | 3510 | 3510 | 3510 | 300 |
| 302 | 20230825 | 140300 | 2112934160 | 3510 | 3510 | 3510 | 3510 | 669 |
| 303 | 20230825 | 140200 | 2110585970 | 3510 | 3510 | 3510 | 3510 | 0 |
| 304 | 20230825 | 140100 | 2110585970 | 3510 | 3515 | 3515 | 3510 | 1954 |
| 305 | 20230825 | 140000 | 2103725295 | 3510 | 3510 | 3510 | 3510 | 4 |
| 306 | 20230825 | 135900 | 2103711255 | 3510 | 3510 | 3510 | 3510 | 8 |
| 307 | 20230825 | 135800 | 2103683175 | 3510 | 3510 | 3510 | 3510 | 117 |
| 308 | 20230825 | 135700 | 2103272505 | 3510 | 3510 | 3510 | 3510 | 100 |
| 309 | 20230825 | 135600 | 2102921505 | 3520 | 3510 | 3520 | 3510 | 204 |
| 310 | 20230825 | 135500 | 2102205455 | 3510 | 3510 | 3510 | 3510 | 0 |
| 311 | 20230825 | 135400 | 2102205455 | 3510 | 3510 | 3510 | 3510 | 1821 |
| 312 | 20230825 | 135300 | 2095813745 | 3510 | 3515 | 3515 | 3510 | 406 |
| 313 | 20230825 | 135200 | 2094388635 | 3510 | 3510 | 3510 | 3510 | 645 |
| 314 | 20230825 | 135100 | 2092124685 | 3515 | 3515 | 3515 | 3515 | 0 |
| 315 | 20230825 | 135000 | 2092124685 | 3515 | 3515 | 3515 | 3515 | 14 |
| 316 | 20230825 | 134900 | 2092075475 | 3520 | 3520 | 3520 | 3520 | 0 |
| 317 | 20230825 | 134800 | 2092075475 | 3520 | 3520 | 3520 | 3520 | 1 |
| 318 | 20230825 | 134700 | 2092071955 | 3515 | 3515 | 3520 | 3515 | 60 |
| 319 | 20230825 | 134600 | 2091861050 | 3515 | 3515 | 3515 | 3515 | 150 |
| 320 | 20230825 | 134500 | 2091333800 | 3525 | 3525 | 3525 | 3525 | 115 |
| 321 | 20230825 | 134400 | 2090928425 | 3525 | 3525 | 3525 | 3525 | 0 |
| 322 | 20230825 | 134300 | 2090928425 | 3525 | 3530 | 3530 | 3525 | 201 |
| 323 | 20230825 | 134200 | 2090219650 | 3530 | 3520 | 3530 | 3520 | 503 |
| 324 | 20230825 | 134100 | 2088445070 | 3515 | 3520 | 3520 | 3515 | 575 |
| 325 | 20230825 | 134000 | 2086423420 | 3530 | 3530 | 3530 | 3530 | 1 |
| 326 | 20230825 | 133900 | 2086419890 | 3530 | 3530 | 3530 | 3530 | 2 |
| 327 | 20230825 | 133800 | 2086412830 | 3535 | 3535 | 3535 | 3535 | 2 |
| 328 | 20230825 | 133700 | 2086405760 | 3530 | 3530 | 3530 | 3530 | 11399 |
| 329 | 20230825 | 133600 | 2046167290 | 3530 | 3530 | 3535 | 3530 | 2618 |
| 330 | 20230825 | 133500 | 2036925710 | 3535 | 3535 | 3535 | 3530 | 307 |
| 331 | 20230825 | 133400 | 2035840605 | 3535 | 3540 | 3540 | 3535 | 754 |
| 332 | 20230825 | 133300 | 2033174965 | 3540 | 3540 | 3545 | 3540 | 363 |
| 333 | 20230825 | 133200 | 2031889935 | 3540 | 3530 | 3540 | 3530 | 1142 |
| 334 | 20230825 | 133100 | 2027858275 | 3540 | 3540 | 3540 | 3540 | 6 |
| 335 | 20230825 | 133000 | 2027837035 | 3540 | 3520 | 3545 | 3520 | 10776 |
| 336 | 20230825 | 132900 | 1989767010 | 3520 | 3510 | 3525 | 3505 | 9738 |
| 337 | 20230825 | 132800 | 1955629375 | 3515 | 3520 | 3520 | 3515 | 215 |
| 338 | 20230825 | 132700 | 1954873600 | 3520 | 3520 | 3520 | 3520 | 10 |
| 339 | 20230825 | 132600 | 1954838400 | 3525 | 3520 | 3525 | 3510 | 9894 |
| 340 | 20230825 | 132500 | 1920013455 | 3520 | 3510 | 3525 | 3510 | 2751 |
| 341 | 20230825 | 132400 | 1910338590 | 3510 | 3500 | 3510 | 3500 | 330 |
| 342 | 20230825 | 132300 | 1909183390 | 3500 | 3500 | 3500 | 3500 | 711 |
| 343 | 20230825 | 132200 | 1906694890 | 3500 | 3500 | 3500 | 3500 | 10 |
| 344 | 20230825 | 132100 | 1906659890 | 3500 | 3495 | 3500 | 3495 | 660 |
| 345 | 20230825 | 132000 | 1904351340 | 3490 | 3490 | 3490 | 3490 | 606 |
| 346 | 20230825 | 131900 | 1902236400 | 3490 | 3495 | 3495 | 3490 | 210 |
| 347 | 20230825 | 131800 | 1901503450 | 3495 | 3495 | 3495 | 3495 | 0 |
| 348 | 20230825 | 131700 | 1901503450 | 3495 | 3495 | 3500 | 3495 | 51 |
| 349 | 20230825 | 131600 | 1901325200 | 3500 | 3505 | 3505 | 3500 | 35 |
| 350 | 20230825 | 131500 | 1901202625 | 3505 | 3505 | 3505 | 3505 | 796 |
| 351 | 20230825 | 131400 | 1898412645 | 3510 | 3510 | 3510 | 3500 | 382 |
| 352 | 20230825 | 131300 | 1897073945 | 3510 | 3510 | 3510 | 3495 | 300 |
| 353 | 20230825 | 131200 | 1896022445 | 3510 | 3485 | 3510 | 3485 | 2407 |
| 354 | 20230825 | 131100 | 1887606375 | 3490 | 3490 | 3490 | 3485 | 237 |
| 355 | 20230825 | 131000 | 1886779620 | 3490 | 3485 | 3490 | 3485 | 382 |
| 356 | 20230825 | 130900 | 1885447280 | 3485 | 3485 | 3485 | 3485 | 125 |
| 357 | 20230825 | 130800 | 1885011655 | 3485 | 3485 | 3485 | 3485 | 58 |
| 358 | 20230825 | 130700 | 1884809525 | 3485 | 3480 | 3485 | 3480 | 819 |
| 359 | 20230825 | 130600 | 1881956745 | 3475 | 3475 | 3475 | 3475 | 1 |
| 360 | 20230825 | 130500 | 1881953270 | 3475 | 3475 | 3475 | 3475 | 0 |
| 361 | 20230825 | 130400 | 1881953270 | 3475 | 3480 | 3480 | 3475 | 285 |
| 362 | 20230825 | 130300 | 1880961545 | 3480 | 3475 | 3480 | 3475 | 427 |
| 363 | 20230825 | 130200 | 1879476085 | 3475 | 3475 | 3475 | 3475 | 101 |
| 364 | 20230825 | 130100 | 1879125110 | 3475 | 3475 | 3475 | 3475 | 594 |
| 365 | 20230825 | 130000 | 1877060960 | 3480 | 3480 | 3480 | 3480 | 70 |
| 366 | 20230825 | 125900 | 1876817360 | 3480 | 3480 | 3480 | 3480 | 5 |
| 367 | 20230825 | 125800 | 1876799960 | 3485 | 3485 | 3485 | 3485 | 14 |
| 368 | 20230825 | 125700 | 1876751170 | 3485 | 3485 | 3485 | 3485 | 1 |
| 369 | 20230825 | 125600 | 1876747685 | 3465 | 3465 | 3465 | 3465 | 1790 |
| 370 | 20230825 | 125500 | 1870545335 | 3470 | 3480 | 3480 | 3470 | 7874 |
| 371 | 20230825 | 125400 | 1843209230 | 3475 | 3480 | 3485 | 3475 | 2666 |
| 372 | 20230825 | 125300 | 1833934405 | 3480 | 3480 | 3480 | 3480 | 50 |
| 373 | 20230825 | 125200 | 1833760405 | 3485 | 3485 | 3485 | 3485 | 198 |
| 374 | 20230825 | 125100 | 1833070375 | 3485 | 3485 | 3485 | 3485 | 15 |
| 375 | 20230825 | 125000 | 1833018100 | 3480 | 3480 | 3485 | 3480 | 1142 |
| 376 | 20230825 | 124900 | 1829043890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 377 | 20230825 | 124800 | 1829043890 | 3485 | 3480 | 3485 | 3480 | 410 |
| 378 | 20230825 | 124700 | 1827615540 | 3480 | 3480 | 3480 | 3480 | 1443 |
| 379 | 20230825 | 124600 | 1822593900 | 3480 | 3485 | 3485 | 3480 | 504 |
| 380 | 20230825 | 124500 | 1820839960 | 3480 | 3480 | 3480 | 3480 | 1460 |
| 381 | 20230825 | 124400 | 1815759160 | 3480 | 3485 | 3485 | 3480 | 500 |
| 382 | 20230825 | 124300 | 1814019080 | 3480 | 3490 | 3490 | 3480 | 973 |
| 383 | 20230825 | 124200 | 1810632540 | 3495 | 3490 | 3495 | 3490 | 3303 |
| 384 | 20230825 | 124100 | 1799105010 | 3480 | 3485 | 3485 | 3480 | 532 |
| 385 | 20230825 | 124000 | 1797252285 | 3490 | 3485 | 3490 | 3485 | 152 |
| 386 | 20230825 | 123900 | 1796721815 | 3485 | 3485 | 3490 | 3480 | 1970 |
| 387 | 20230825 | 123800 | 1789854205 | 3485 | 3485 | 3485 | 3485 | 61 |
| 388 | 20230825 | 123700 | 1789641620 | 3485 | 3485 | 3485 | 3485 | 849 |
| 389 | 20230825 | 123600 | 1786682855 | 3485 | 3485 | 3485 | 3485 | 33 |
| 390 | 20230825 | 123500 | 1786567850 | 3480 | 3485 | 3485 | 3480 | 110 |
| 391 | 20230825 | 123400 | 1786184550 | 3480 | 3485 | 3485 | 3480 | 370 |
| 392 | 20230825 | 123300 | 1784895105 | 3485 | 3485 | 3485 | 3485 | 2431 |
| 393 | 20230825 | 123200 | 1776423070 | 3480 | 3485 | 3485 | 3480 | 427 |
| 394 | 20230825 | 123100 | 1774937085 | 3485 | 3485 | 3485 | 3485 | 289 |
| 395 | 20230825 | 123000 | 1773929920 | 3485 | 3480 | 3485 | 3480 | 115 |
| 396 | 20230825 | 122900 | 1773529715 | 3480 | 3485 | 3485 | 3480 | 124 |
| 397 | 20230825 | 122800 | 1773097625 | 3485 | 3485 | 3485 | 3485 | 980 |
| 398 | 20230825 | 122700 | 1769682325 | 3485 | 3490 | 3490 | 3485 | 2846 |
| 399 | 20230825 | 122600 | 1759763410 | 3490 | 3485 | 3490 | 3485 | 964 |
| 400 | 20230825 | 122500 | 1756400275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 401 | 20230825 | 122400 | 1756400275 | 3485 | 3485 | 3490 | 3485 | 3223 |
| 402 | 20230825 | 122300 | 1745168100 | 3495 | 3485 | 3495 | 3485 | 224 |
| 403 | 20230825 | 122200 | 1744387180 | 3485 | 3485 | 3485 | 3485 | 781 |
| 404 | 20230825 | 122100 | 1741665395 | 3490 | 3490 | 3490 | 3490 | 11 |
| 405 | 20230825 | 122000 | 1741627005 | 3490 | 3490 | 3490 | 3490 | 11 |
| 406 | 20230825 | 121900 | 1741588615 | 3490 | 3480 | 3490 | 3480 | 250 |
| 407 | 20230825 | 121800 | 1740717615 | 3480 | 3485 | 3485 | 3480 | 383 |
| 408 | 20230825 | 121700 | 1739382910 | 3485 | 3485 | 3485 | 3485 | 3 |
| 409 | 20230825 | 121600 | 1739372455 | 3485 | 3485 | 3485 | 3485 | 131 |
| 410 | 20230825 | 121500 | 1738915920 | 3480 | 3480 | 3480 | 3480 | 125 |
| 411 | 20230825 | 121400 | 1738480920 | 3475 | 3480 | 3480 | 3475 | 1014 |
| 412 | 20230825 | 121300 | 1734954640 | 3480 | 3480 | 3480 | 3480 | 296 |
| 413 | 20230825 | 121200 | 1733924560 | 3490 | 3480 | 3490 | 3480 | 92 |
| 414 | 20230825 | 121100 | 1733604390 | 3480 | 3475 | 3480 | 3470 | 359 |
| 415 | 20230825 | 121000 | 1732356965 | 3470 | 3475 | 3480 | 3470 | 6366 |
| 416 | 20230825 | 120900 | 1710253870 | 3480 | 3480 | 3480 | 3475 | 1760 |
| 417 | 20230825 | 120800 | 1704129180 | 3485 | 3480 | 3485 | 3480 | 404 |
| 418 | 20230825 | 120700 | 1702721920 | 3480 | 3475 | 3480 | 3475 | 389 |
| 419 | 20230825 | 120600 | 1701369030 | 3480 | 3480 | 3480 | 3480 | 480 |
| 420 | 20230825 | 120500 | 1699698630 | 3480 | 3480 | 3480 | 3480 | 1 |
| 421 | 20230825 | 120400 | 1699695150 | 3475 | 3480 | 3480 | 3475 | 1441 |
| 422 | 20230825 | 120300 | 1694687175 | 3475 | 3480 | 3480 | 3475 | 897 |
| 423 | 20230825 | 120200 | 1691566280 | 3480 | 3485 | 3485 | 3480 | 413 |
| 424 | 20230825 | 120100 | 1690128475 | 3485 | 3485 | 3485 | 3485 | 439 |
| 425 | 20230825 | 120000 | 1688598560 | 3485 | 3485 | 3485 | 3480 | 642 |
| 426 | 20230825 | 115900 | 1686363350 | 3480 | 3480 | 3480 | 3480 | 5535 |
| 427 | 20230825 | 115800 | 1667101550 | 3480 | 3480 | 3480 | 3480 | 3654 |
| 428 | 20230825 | 115700 | 1654385630 | 3480 | 3485 | 3485 | 3480 | 7945 |
| 429 | 20230825 | 115600 | 1626709255 | 3490 | 3490 | 3490 | 3490 | 5981 |
| 430 | 20230825 | 115500 | 1605835565 | 3495 | 3495 | 3495 | 3495 | 62 |
| 431 | 20230825 | 115400 | 1605618875 | 3495 | 3495 | 3495 | 3495 | 1042 |
| 432 | 20230825 | 115300 | 1601977085 | 3495 | 3495 | 3495 | 3495 | 164 |
| 433 | 20230825 | 115200 | 1601403905 | 3500 | 3500 | 3500 | 3495 | 3482 |
| 434 | 20230825 | 115100 | 1589217745 | 3500 | 3495 | 3500 | 3495 | 720 |
| 435 | 20230825 | 115000 | 1586698795 | 3495 | 3495 | 3495 | 3495 | 10 |
| 436 | 20230825 | 114900 | 1586663845 | 3500 | 3500 | 3500 | 3500 | 0 |
| 437 | 20230825 | 114800 | 1586663845 | 3500 | 3495 | 3500 | 3495 | 2510 |
| 438 | 20230825 | 114700 | 1577890845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 439 | 20230825 | 114600 | 1577890845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 440 | 20230825 | 114500 | 1577890845 | 3495 | 3495 | 3495 | 3495 | 1 |
| 441 | 20230825 | 114400 | 1577887350 | 3500 | 3500 | 3500 | 3500 | 235 |
| 442 | 20230825 | 114300 | 1577064850 | 3500 | 3495 | 3500 | 3495 | 767 |
| 443 | 20230825 | 114200 | 1574380355 | 3500 | 3500 | 3500 | 3500 | 601 |
| 444 | 20230825 | 114100 | 1572276855 | 3500 | 3500 | 3500 | 3500 | 7263 |
| 445 | 20230825 | 114000 | 1546856355 | 3500 | 3510 | 3510 | 3500 | 26 |
| 446 | 20230825 | 113900 | 1546765345 | 3500 | 3500 | 3500 | 3500 | 400 |
| 447 | 20230825 | 113800 | 1545365345 | 3510 | 3500 | 3510 | 3500 | 70 |
| 448 | 20230825 | 113700 | 1545120045 | 3505 | 3515 | 3515 | 3505 | 210 |
| 449 | 20230825 | 113600 | 1544383895 | 3515 | 3515 | 3515 | 3515 | 269 |
| 450 | 20230825 | 113500 | 1543438360 | 3515 | 3515 | 3515 | 3515 | 955 |
| 451 | 20230825 | 113400 | 1540081535 | 3515 | 3510 | 3515 | 3510 | 638 |
| 452 | 20230825 | 113300 | 1537839155 | 3515 | 3500 | 3515 | 3500 | 1063 |
| 453 | 20230825 | 113200 | 1534118580 | 3500 | 3500 | 3500 | 3500 | 0 |
| 454 | 20230825 | 113100 | 1534118580 | 3500 | 3495 | 3500 | 3495 | 915 |
| 455 | 20230825 | 113000 | 1530916180 | 3495 | 3495 | 3495 | 3495 | 340 |
| 456 | 20230825 | 112900 | 1529727880 | 3495 | 3495 | 3500 | 3495 | 1204 |
| 457 | 20230825 | 112800 | 1525519890 | 3495 | 3505 | 3510 | 3495 | 9430 |
| 458 | 20230825 | 112700 | 1492549400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 459 | 20230825 | 112600 | 1492549400 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 460 | 20230825 | 112500 | 1489048935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 461 | 20230825 | 112400 | 1489048935 | 3500 | 3505 | 3505 | 3500 | 6143 |
| 462 | 20230825 | 112300 | 1467547935 | 3505 | 3505 | 3505 | 3505 | 500 |
| 463 | 20230825 | 112200 | 1465795435 | 3505 | 3505 | 3505 | 3505 | 160 |
| 464 | 20230825 | 112100 | 1465234635 | 3510 | 3515 | 3515 | 3510 | 270 |
| 465 | 20230825 | 112000 | 1464285685 | 3515 | 3515 | 3520 | 3515 | 613 |
| 466 | 20230825 | 111900 | 1462129390 | 3505 | 3505 | 3505 | 3505 | 800 |
| 467 | 20230825 | 111800 | 1459325390 | 3505 | 3505 | 3505 | 3505 | 6773 |
| 468 | 20230825 | 111700 | 1435586025 | 3505 | 3505 | 3505 | 3505 | 2134 |
| 469 | 20230825 | 111600 | 1428106355 | 3505 | 3510 | 3510 | 3505 | 900 |
| 470 | 20230825 | 111500 | 1424947770 | 3510 | 3510 | 3510 | 3510 | 159 |
| 471 | 20230825 | 111400 | 1424389680 | 3500 | 3520 | 3520 | 3500 | 2559 |
| 472 | 20230825 | 111300 | 1415401385 | 3515 | 3500 | 3515 | 3500 | 1690 |
| 473 | 20230825 | 111200 | 1409468535 | 3500 | 3515 | 3515 | 3500 | 92 |
| 474 | 20230825 | 111100 | 1409146305 | 3500 | 3510 | 3510 | 3500 | 3494 |
| 475 | 20230825 | 111000 | 1396909465 | 3510 | 3510 | 3510 | 3510 | 501 |
| 476 | 20230825 | 110900 | 1395150955 | 3505 | 3505 | 3505 | 3505 | 1134 |
| 477 | 20230825 | 110800 | 1391176285 | 3505 | 3520 | 3520 | 3505 | 570 |
| 478 | 20230825 | 110700 | 1389177675 | 3520 | 3520 | 3520 | 3520 | 42 |
| 479 | 20230825 | 110600 | 1389029835 | 3510 | 3525 | 3525 | 3500 | 4304 |
| 480 | 20230825 | 110500 | 1373885590 | 3525 | 3525 | 3525 | 3525 | 338 |
| 481 | 20230825 | 110400 | 1372694140 | 3525 | 3525 | 3525 | 3525 | 397 |
| 482 | 20230825 | 110300 | 1371294715 | 3520 | 3525 | 3525 | 3520 | 1552 |
| 483 | 20230825 | 110200 | 1365825505 | 3525 | 3525 | 3530 | 3525 | 1274 |
| 484 | 20230825 | 110100 | 1361329155 | 3525 | 3520 | 3525 | 3520 | 6860 |
| 485 | 20230825 | 110000 | 1337164370 | 3515 | 3510 | 3515 | 3505 | 1003 |
| 486 | 20230825 | 105900 | 1333638850 | 3505 | 3510 | 3515 | 3505 | 2413 |
| 487 | 20230825 | 105800 | 1325165140 | 3510 | 3510 | 3510 | 3505 | 1187 |
| 488 | 20230825 | 105700 | 1321002535 | 3505 | 3505 | 3505 | 3505 | 0 |
| 489 | 20230825 | 105600 | 1321002535 | 3505 | 3515 | 3515 | 3505 | 1365 |
| 490 | 20230825 | 105500 | 1316217955 | 3515 | 3510 | 3515 | 3510 | 582 |
| 491 | 20230825 | 105400 | 1314173775 | 3515 | 3515 | 3515 | 3515 | 347 |
| 492 | 20230825 | 105300 | 1312954070 | 3515 | 3515 | 3515 | 3515 | 3500 |
| 493 | 20230825 | 105200 | 1300651570 | 3515 | 3515 | 3520 | 3515 | 1001 |
| 494 | 20230825 | 105100 | 1297128220 | 3510 | 3510 | 3510 | 3510 | 252 |
| 495 | 20230825 | 105000 | 1296243700 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 496 | 20230825 | 104900 | 1292733700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 497 | 20230825 | 104800 | 1292733700 | 3500 | 3515 | 3515 | 3500 | 5000 |
| 498 | 20230825 | 104700 | 1275203180 | 3510 | 3510 | 3510 | 3510 | 105 |
| 499 | 20230825 | 104600 | 1274834630 | 3510 | 3510 | 3510 | 3510 | 1676 |
| 500 | 20230825 | 104500 | 1268951870 | 3510 | 3510 | 3510 | 3510 | 972 |
| 501 | 20230825 | 104400 | 1265540150 | 3510 | 3510 | 3520 | 3510 | 2190 |
| 502 | 20230825 | 104300 | 1257833250 | 3510 | 3505 | 3510 | 3505 | 1039 |
| 503 | 20230825 | 104200 | 1254186580 | 3505 | 3510 | 3510 | 3505 | 57 |
| 504 | 20230825 | 104100 | 1253986790 | 3510 | 3505 | 3520 | 3495 | 5240 |
| 505 | 20230825 | 104000 | 1235650170 | 3505 | 3510 | 3510 | 3505 | 1001 |
| 506 | 20230825 | 103900 | 1232141135 | 3520 | 3520 | 3520 | 3520 | 444 |
| 507 | 20230825 | 103800 | 1230578255 | 3520 | 3515 | 3520 | 3515 | 4560 |
| 508 | 20230825 | 103700 | 1214529375 | 3505 | 3515 | 3515 | 3505 | 2015 |
| 509 | 20230825 | 103600 | 1207459875 | 3520 | 3520 | 3520 | 3520 | 1 |
| 510 | 20230825 | 103500 | 1207456355 | 3520 | 3515 | 3520 | 3515 | 260 |
| 511 | 20230825 | 103400 | 1206542440 | 3520 | 3520 | 3520 | 3520 | 41 |
| 512 | 20230825 | 103300 | 1206398120 | 3515 | 3515 | 3515 | 3515 | 2030 |
| 513 | 20230825 | 103200 | 1199262670 | 3520 | 3520 | 3520 | 3520 | 102 |
| 514 | 20230825 | 103100 | 1198903630 | 3520 | 3520 | 3520 | 3520 | 110 |
| 515 | 20230825 | 103000 | 1198516430 | 3520 | 3520 | 3520 | 3520 | 1 |
| 516 | 20230825 | 102900 | 1198512910 | 3520 | 3525 | 3525 | 3520 | 427 |
| 517 | 20230825 | 102800 | 1197009865 | 3520 | 3510 | 3520 | 3510 | 1903 |
| 518 | 20230825 | 102700 | 1190319825 | 3525 | 3525 | 3525 | 3525 | 0 |
| 519 | 20230825 | 102600 | 1190319825 | 3525 | 3505 | 3525 | 3505 | 12782 |
| 520 | 20230825 | 102500 | 1145400435 | 3505 | 3505 | 3505 | 3505 | 1 |
| 521 | 20230825 | 102400 | 1145396930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 522 | 20230825 | 102300 | 1145396930 | 3505 | 3505 | 3505 | 3505 | 806 |
| 523 | 20230825 | 102200 | 1142571900 | 3505 | 3510 | 3510 | 3500 | 1299 |
| 524 | 20230825 | 102100 | 1138024115 | 3500 | 3510 | 3510 | 3500 | 1104 |
| 525 | 20230825 | 102000 | 1134154500 | 3510 | 3500 | 3510 | 3500 | 2436 |
| 526 | 20230825 | 101900 | 1125613925 | 3500 | 3500 | 3505 | 3500 | 1401 |
| 527 | 20230825 | 101800 | 1120710125 | 3500 | 3500 | 3500 | 3495 | 5196 |
| 528 | 20230825 | 101700 | 1102524720 | 3495 | 3500 | 3500 | 3495 | 554 |
| 529 | 20230825 | 101600 | 1100585820 | 3505 | 3510 | 3510 | 3505 | 536 |
| 530 | 20230825 | 101500 | 1098707135 | 3505 | 3490 | 3505 | 3485 | 9893 |
| 531 | 20230825 | 101400 | 1064108415 | 3485 | 3495 | 3495 | 3485 | 124 |
| 532 | 20230825 | 101300 | 1063675640 | 3495 | 3485 | 3495 | 3485 | 4582 |
| 533 | 20230825 | 101200 | 1047704690 | 3485 | 3480 | 3485 | 3480 | 2100 |
| 534 | 20230825 | 101100 | 1040391690 | 3465 | 3465 | 3465 | 3465 | 237 |
| 535 | 20230825 | 101000 | 1039570485 | 3465 | 3470 | 3475 | 3465 | 3374 |
| 536 | 20230825 | 100900 | 1027855730 | 3470 | 3470 | 3475 | 3465 | 1890 |
| 537 | 20230825 | 100800 | 1021295525 | 3470 | 3450 | 3470 | 3450 | 4663 |
| 538 | 20230825 | 100700 | 1005168885 | 3450 | 3455 | 3455 | 3450 | 3510 |
| 539 | 20230825 | 100600 | 993056370 | 3450 | 3450 | 3465 | 3450 | 9620 |
| 540 | 20230825 | 100500 | 959867295 | 3450 | 3465 | 3470 | 3440 | 26095 |
| 541 | 20230825 | 100400 | 869842380 | 3465 | 3465 | 3470 | 3465 | 612 |
| 542 | 20230825 | 100300 | 867721780 | 3470 | 3455 | 3470 | 3455 | 1017 |
| 543 | 20230825 | 100200 | 864202720 | 3455 | 3470 | 3470 | 3450 | 17334 |
| 544 | 20230825 | 100100 | 804241265 | 3475 | 3475 | 3475 | 3465 | 1261 |
| 545 | 20230825 | 100000 | 799863515 | 3465 | 3475 | 3475 | 3465 | 1134 |
| 546 | 20230825 | 095900 | 795934195 | 3465 | 3470 | 3470 | 3465 | 2468 |
| 547 | 20230825 | 095800 | 787379080 | 3475 | 3470 | 3475 | 3470 | 1445 |
| 548 | 20230825 | 095700 | 782364925 | 3470 | 3475 | 3475 | 3470 | 2889 |
| 549 | 20230825 | 095600 | 772326905 | 3470 | 3470 | 3475 | 3465 | 1815 |
| 550 | 20230825 | 095500 | 766031425 | 3470 | 3475 | 3475 | 3470 | 1514 |
| 551 | 20230825 | 095400 | 760777430 | 3475 | 3480 | 3480 | 3470 | 5439 |
| 552 | 20230825 | 095300 | 741885440 | 3480 | 3480 | 3480 | 3480 | 344 |
| 553 | 20230825 | 095200 | 740688320 | 3480 | 3490 | 3490 | 3480 | 1245 |
| 554 | 20230825 | 095100 | 736352925 | 3490 | 3485 | 3490 | 3470 | 5293 |
| 555 | 20230825 | 095000 | 717933140 | 3485 | 3480 | 3485 | 3475 | 1980 |
| 556 | 20230825 | 094900 | 711042460 | 3470 | 3490 | 3490 | 3450 | 38974 |
| 557 | 20230825 | 094800 | 575908570 | 3490 | 3500 | 3500 | 3490 | 10672 |
| 558 | 20230825 | 094700 | 538634315 | 3500 | 3500 | 3500 | 3500 | 3 |
| 559 | 20230825 | 094600 | 538623815 | 3505 | 3510 | 3510 | 3505 | 223 |
| 560 | 20230825 | 094500 | 537842175 | 3495 | 3495 | 3495 | 3495 | 1056 |
| 561 | 20230825 | 094400 | 534151455 | 3495 | 3505 | 3505 | 3495 | 12669 |
| 562 | 20230825 | 094300 | 489848605 | 3505 | 3505 | 3505 | 3500 | 615 |
| 563 | 20230825 | 094200 | 487693965 | 3500 | 3505 | 3505 | 3500 | 3086 |
| 564 | 20230825 | 094100 | 476890260 | 3505 | 3520 | 3520 | 3500 | 12562 |
| 565 | 20230825 | 094000 | 432892445 | 3520 | 3520 | 3520 | 3520 | 1055 |
| 566 | 20230825 | 093900 | 429178845 | 3520 | 3520 | 3520 | 3515 | 2203 |
| 567 | 20230825 | 093800 | 421426915 | 3520 | 3510 | 3520 | 3510 | 261 |
| 568 | 20230825 | 093700 | 420510155 | 3515 | 3520 | 3520 | 3515 | 974 |
| 569 | 20230825 | 093600 | 417084525 | 3520 | 3520 | 3525 | 3515 | 64 |
| 570 | 20230825 | 093500 | 416859445 | 3525 | 3530 | 3530 | 3525 | 249 |
| 571 | 20230825 | 093400 | 415981515 | 3515 | 3520 | 3520 | 3515 | 2132 |
| 572 | 20230825 | 093300 | 408487270 | 3530 | 3520 | 3530 | 3520 | 1033 |
| 573 | 20230825 | 093200 | 404848390 | 3520 | 3520 | 3520 | 3520 | 3 |
| 574 | 20230825 | 093100 | 404837830 | 3510 | 3510 | 3525 | 3510 | 4355 |
| 575 | 20230825 | 093000 | 389551750 | 3505 | 3525 | 3525 | 3500 | 18503 |
| 576 | 20230825 | 092900 | 324687425 | 3520 | 3520 | 3520 | 3520 | 140 |
| 577 | 20230825 | 092800 | 324194625 | 3520 | 3525 | 3535 | 3520 | 3917 |
| 578 | 20230825 | 092700 | 310402120 | 3525 | 3520 | 3525 | 3515 | 2887 |
| 579 | 20230825 | 092600 | 300253215 | 3525 | 3520 | 3525 | 3520 | 560 |
| 580 | 20230825 | 092500 | 298282000 | 3520 | 3525 | 3525 | 3520 | 356 |
| 581 | 20230825 | 092400 | 297028830 | 3525 | 3525 | 3525 | 3520 | 110 |
| 582 | 20230825 | 092300 | 296641425 | 3525 | 3520 | 3525 | 3515 | 2011 |
| 583 | 20230825 | 092200 | 289564495 | 3520 | 3520 | 3525 | 3520 | 1664 |
| 584 | 20230825 | 092100 | 283705430 | 3520 | 3515 | 3520 | 3515 | 1452 |
| 585 | 20230825 | 092000 | 278596825 | 3515 | 3515 | 3520 | 3515 | 4806 |
| 586 | 20230825 | 091900 | 261703730 | 3515 | 3525 | 3525 | 3515 | 3484 |
| 587 | 20230825 | 091800 | 249440025 | 3525 | 3525 | 3525 | 3520 | 683 |
| 588 | 20230825 | 091700 | 247033950 | 3530 | 3535 | 3535 | 3530 | 1156 |
| 589 | 20230825 | 091600 | 242950555 | 3535 | 3525 | 3535 | 3520 | 10967 |
| 590 | 20230825 | 091500 | 204274305 | 3510 | 3505 | 3525 | 3505 | 11215 |
| 591 | 20230825 | 091400 | 164906950 | 3505 | 3515 | 3515 | 3505 | 4509 |
| 592 | 20230825 | 091300 | 149097725 | 3510 | 3510 | 3515 | 3510 | 5840 |
| 593 | 20230825 | 091200 | 128598770 | 3510 | 3515 | 3515 | 3510 | 1052 |
| 594 | 20230825 | 091100 | 124906140 | 3515 | 3510 | 3520 | 3510 | 541 |
| 595 | 20230825 | 091000 | 123004420 | 3525 | 3510 | 3525 | 3505 | 3935 |
| 596 | 20230825 | 090900 | 109181625 | 3510 | 3525 | 3530 | 3510 | 8797 |
| 597 | 20230825 | 090800 | 78230115 | 3530 | 3530 | 3530 | 3520 | 1173 |
| 598 | 20230825 | 090700 | 74097645 | 3530 | 3520 | 3535 | 3520 | 1061 |
| 599 | 20230825 | 090600 | 70354240 | 3530 | 3520 | 3535 | 3515 | 1115 |
| 600 | 20230825 | 090500 | 66431770 | 3535 | 3535 | 3535 | 3515 | 489 |
| 601 | 20230825 | 090400 | 64711070 | 3535 | 3530 | 3540 | 3530 | 213 |
| 602 | 20230825 | 090300 | 63958355 | 3530 | 3520 | 3530 | 3520 | 532 |
| 603 | 20230825 | 090200 | 62085425 | 3530 | 3510 | 3530 | 3510 | 4573 |
| 604 | 20230825 | 090100 | 45999565 | 3510 | 3505 | 3510 | 3500 | 3543 |
| 605 | 20230825 | 090000 | 33579215 | 3510 | 3510 | 3530 | 3510 | 9558 |