28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 3 | 20230822 | 183400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230822 | 183300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230822 | 183200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230822 | 183100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230822 | 183000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230822 | 182900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230822 | 182800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230822 | 182700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230822 | 182600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230822 | 182500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230822 | 182400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230822 | 182300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230822 | 182200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230822 | 182100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230822 | 182000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230822 | 181900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230822 | 181800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230822 | 181700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230822 | 181600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230822 | 181500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230822 | 181400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230822 | 181300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230822 | 181200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230822 | 181100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230822 | 181000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230822 | 180900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230822 | 180800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230822 | 180700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230822 | 180600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230822 | 180500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 33 | 20230822 | 180400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230822 | 180300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230822 | 180200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230822 | 180100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230822 | 180000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230822 | 175900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230822 | 175800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230822 | 175700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230822 | 175600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230822 | 175500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230822 | 175400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230822 | 175300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230822 | 175200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230822 | 175100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230822 | 175000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230822 | 174900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230822 | 174800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230822 | 174700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230822 | 174600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230822 | 174500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230822 | 174400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230822 | 174300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230822 | 174200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230822 | 174100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230822 | 174000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230822 | 173900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230822 | 173800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230822 | 173700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230822 | 173600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230822 | 173500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 63 | 20230822 | 173400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230822 | 173300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230822 | 173200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230822 | 173100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230822 | 173000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230822 | 172900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230822 | 172800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230822 | 172700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230822 | 172600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230822 | 172500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230822 | 172400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230822 | 172300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230822 | 172200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230822 | 172100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230822 | 172000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230822 | 171900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230822 | 171800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230822 | 171700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230822 | 171600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230822 | 171500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230822 | 171400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230822 | 171300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230822 | 171200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230822 | 171100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230822 | 171000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230822 | 170900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230822 | 170800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230822 | 170700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230822 | 170600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230822 | 170500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 93 | 20230822 | 170400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230822 | 170300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230822 | 170200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230822 | 170100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230822 | 170000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230822 | 165900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230822 | 165800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230822 | 165700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230822 | 165600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230822 | 165500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230822 | 165400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230822 | 165300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230822 | 165200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230822 | 165100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230822 | 165000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230822 | 164900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230822 | 164800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230822 | 164700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230822 | 164600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230822 | 164500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230822 | 164400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230822 | 164300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230822 | 164200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230822 | 164100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230822 | 164000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230822 | 163900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230822 | 163800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230822 | 163700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230822 | 163600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230822 | 163500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 123 | 20230822 | 163400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230822 | 163300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230822 | 163200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230822 | 163100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230822 | 163000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230822 | 162900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230822 | 162800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230822 | 162700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230822 | 162600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230822 | 162500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230822 | 162400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230822 | 162300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230822 | 162200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230822 | 162100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230822 | 162000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230822 | 161900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230822 | 161800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230822 | 161700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230822 | 161600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230822 | 161500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230822 | 161400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230822 | 161300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230822 | 161200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230822 | 161100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230822 | 161000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230822 | 160900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230822 | 160800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230822 | 160700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230822 | 160600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230822 | 160500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 153 | 20230822 | 160400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230822 | 160300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230822 | 160200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230822 | 160100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230822 | 160000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230822 | 155900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230822 | 155800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230822 | 155700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230822 | 155600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230822 | 155500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230822 | 155400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230822 | 155300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230822 | 155200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230822 | 155100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230822 | 155000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230822 | 154900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230822 | 154800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230822 | 154700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230822 | 154600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230822 | 154500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230822 | 154400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230822 | 154300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230822 | 154200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230822 | 154100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230822 | 154000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230822 | 153900 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230822 | 153800 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230822 | 153700 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230822 | 153600 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230822 | 153500 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 183 | 20230822 | 153400 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230822 | 153300 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230822 | 153200 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230822 | 153100 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230822 | 153000 | 2003291450 | 3705 | 3705 | 3705 | 3705 | 3821 |
| 188 | 20230822 | 152900 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230822 | 152800 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230822 | 152700 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230822 | 152600 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230822 | 152500 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230822 | 152400 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230822 | 152300 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230822 | 152200 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230822 | 152100 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230822 | 152000 | 1989134645 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230822 | 151900 | 1989134645 | 3715 | 3705 | 3730 | 3705 | 3559 |
| 199 | 20230822 | 151800 | 1975906365 | 3710 | 3705 | 3710 | 3700 | 2920 |
| 200 | 20230822 | 151700 | 1965089240 | 3710 | 3695 | 3710 | 3695 | 5154 |
| 201 | 20230822 | 151600 | 1946030400 | 3700 | 3705 | 3710 | 3700 | 192 |
| 202 | 20230822 | 151500 | 1945318965 | 3710 | 3715 | 3715 | 3710 | 803 |
| 203 | 20230822 | 151400 | 1942339820 | 3690 | 3710 | 3715 | 3690 | 1326 |
| 204 | 20230822 | 151300 | 1937443580 | 3710 | 3690 | 3725 | 3685 | 7763 |
| 205 | 20230822 | 151200 | 1908733185 | 3720 | 3695 | 3720 | 3690 | 1369 |
| 206 | 20230822 | 151100 | 1903674865 | 3695 | 3695 | 3695 | 3695 | 537 |
| 207 | 20230822 | 151000 | 1901690650 | 3725 | 3705 | 3725 | 3690 | 3802 |
| 208 | 20230822 | 150900 | 1887622980 | 3705 | 3715 | 3715 | 3705 | 5977 |
| 209 | 20230822 | 150800 | 1865459435 | 3720 | 3735 | 3735 | 3720 | 1523 |
| 210 | 20230822 | 150700 | 1859788555 | 3745 | 3730 | 3745 | 3725 | 556 |
| 211 | 20230822 | 150600 | 1857713380 | 3745 | 3745 | 3745 | 3745 | 50 |
| 212 | 20230822 | 150500 | 1857526130 | 3745 | 3735 | 3745 | 3730 | 1327 |
| 213 | 20230822 | 150400 | 1852573890 | 3750 | 3745 | 3750 | 3730 | 1109 |
| 214 | 20230822 | 150300 | 1848428395 | 3745 | 3745 | 3745 | 3740 | 758 |
| 215 | 20230822 | 150200 | 1845592840 | 3750 | 3750 | 3750 | 3750 | 2 |
| 216 | 20230822 | 150100 | 1845585340 | 3750 | 3755 | 3755 | 3750 | 3 |
| 217 | 20230822 | 150000 | 1845574085 | 3760 | 3760 | 3760 | 3760 | 1 |
| 218 | 20230822 | 145900 | 1845570325 | 3760 | 3755 | 3760 | 3755 | 430 |
| 219 | 20230822 | 145800 | 1843954195 | 3740 | 3740 | 3740 | 3740 | 227 |
| 220 | 20230822 | 145700 | 1843105215 | 3740 | 3740 | 3740 | 3740 | 246 |
| 221 | 20230822 | 145600 | 1842185175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20230822 | 145500 | 1842185175 | 3740 | 3755 | 3755 | 3740 | 1013 |
| 223 | 20230822 | 145400 | 1838381555 | 3740 | 3740 | 3740 | 3740 | 2177 |
| 224 | 20230822 | 145300 | 1830239575 | 3740 | 3750 | 3750 | 3740 | 1160 |
| 225 | 20230822 | 145200 | 1825900740 | 3755 | 3755 | 3755 | 3755 | 7 |
| 226 | 20230822 | 145100 | 1825874455 | 3755 | 3755 | 3755 | 3750 | 612 |
| 227 | 20230822 | 145000 | 1823578895 | 3755 | 3755 | 3755 | 3755 | 1774 |
| 228 | 20230822 | 144900 | 1816917525 | 3745 | 3745 | 3745 | 3745 | 1082 |
| 229 | 20230822 | 144800 | 1812865435 | 3745 | 3755 | 3755 | 3745 | 306 |
| 230 | 20230822 | 144700 | 1811719415 | 3745 | 3745 | 3745 | 3745 | 5 |
| 231 | 20230822 | 144600 | 1811700690 | 3745 | 3745 | 3745 | 3745 | 1887 |
| 232 | 20230822 | 144500 | 1804633875 | 3750 | 3750 | 3750 | 3745 | 178 |
| 233 | 20230822 | 144400 | 1803966605 | 3755 | 3755 | 3755 | 3755 | 502 |
| 234 | 20230822 | 144300 | 1802081595 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20230822 | 144200 | 1802081595 | 3755 | 3745 | 3755 | 3745 | 502 |
| 236 | 20230822 | 144100 | 1800201585 | 3745 | 3750 | 3750 | 3745 | 193 |
| 237 | 20230822 | 144000 | 1799478000 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20230822 | 143900 | 1799478000 | 3750 | 3750 | 3750 | 3750 | 896 |
| 239 | 20230822 | 143800 | 1796118000 | 3750 | 3750 | 3750 | 3750 | 841 |
| 240 | 20230822 | 143700 | 1792964250 | 3750 | 3760 | 3760 | 3750 | 688 |
| 241 | 20230822 | 143600 | 1790381115 | 3760 | 3760 | 3760 | 3760 | 1589 |
| 242 | 20230822 | 143500 | 1784406475 | 3760 | 3765 | 3765 | 3760 | 66 |
| 243 | 20230822 | 143400 | 1784158110 | 3770 | 3765 | 3770 | 3765 | 99 |
| 244 | 20230822 | 143300 | 1783785155 | 3770 | 3770 | 3770 | 3760 | 645 |
| 245 | 20230822 | 143200 | 1781354245 | 3770 | 3770 | 3770 | 3760 | 151 |
| 246 | 20230822 | 143100 | 1780785935 | 3765 | 3760 | 3765 | 3760 | 142 |
| 247 | 20230822 | 143000 | 1780252010 | 3760 | 3760 | 3760 | 3760 | 322 |
| 248 | 20230822 | 142900 | 1779041290 | 3765 | 3765 | 3765 | 3765 | 409 |
| 249 | 20230822 | 142800 | 1777501405 | 3770 | 3775 | 3780 | 3770 | 110 |
| 250 | 20230822 | 142700 | 1777086485 | 3780 | 3765 | 3780 | 3765 | 1033 |
| 251 | 20230822 | 142600 | 1773182075 | 3770 | 3770 | 3770 | 3770 | 36 |
| 252 | 20230822 | 142500 | 1773046355 | 3780 | 3765 | 3780 | 3765 | 4 |
| 253 | 20230822 | 142400 | 1773031280 | 3765 | 3770 | 3770 | 3765 | 733 |
| 254 | 20230822 | 142300 | 1770268895 | 3785 | 3785 | 3785 | 3785 | 2 |
| 255 | 20230822 | 142200 | 1770261325 | 3765 | 3765 | 3765 | 3765 | 16 |
| 256 | 20230822 | 142100 | 1770201085 | 3765 | 3785 | 3785 | 3765 | 4 |
| 257 | 20230822 | 142000 | 1770185985 | 3785 | 3785 | 3785 | 3785 | 5 |
| 258 | 20230822 | 141900 | 1770167060 | 3785 | 3785 | 3785 | 3785 | 76 |
| 259 | 20230822 | 141800 | 1769879400 | 3785 | 3785 | 3785 | 3785 | 0 |
| 260 | 20230822 | 141700 | 1769879400 | 3785 | 3780 | 3785 | 3780 | 597 |
| 261 | 20230822 | 141600 | 1767622705 | 3785 | 3780 | 3785 | 3780 | 226 |
| 262 | 20230822 | 141500 | 1766768410 | 3780 | 3780 | 3780 | 3780 | 27 |
| 263 | 20230822 | 141400 | 1766666350 | 3780 | 3780 | 3780 | 3780 | 503 |
| 264 | 20230822 | 141300 | 1764765010 | 3760 | 3760 | 3760 | 3760 | 1 |
| 265 | 20230822 | 141200 | 1764761250 | 3775 | 3770 | 3775 | 3770 | 769 |
| 266 | 20230822 | 141100 | 1761859615 | 3765 | 3765 | 3765 | 3765 | 1573 |
| 267 | 20230822 | 141000 | 1755937270 | 3755 | 3755 | 3755 | 3755 | 778 |
| 268 | 20230822 | 140900 | 1753015880 | 3755 | 3760 | 3760 | 3755 | 2783 |
| 269 | 20230822 | 140800 | 1742555055 | 3765 | 3765 | 3765 | 3765 | 5 |
| 270 | 20230822 | 140700 | 1742536230 | 3765 | 3765 | 3765 | 3765 | 1080 |
| 271 | 20230822 | 140600 | 1738470030 | 3770 | 3765 | 3770 | 3765 | 157 |
| 272 | 20230822 | 140500 | 1737878800 | 3770 | 3770 | 3770 | 3765 | 13 |
| 273 | 20230822 | 140400 | 1737829815 | 3770 | 3760 | 3770 | 3760 | 149 |
| 274 | 20230822 | 140300 | 1737269015 | 3775 | 3770 | 3775 | 3770 | 11 |
| 275 | 20230822 | 140200 | 1737227540 | 3770 | 3770 | 3770 | 3770 | 0 |
| 276 | 20230822 | 140100 | 1737227540 | 3770 | 3770 | 3770 | 3770 | 530 |
| 277 | 20230822 | 140000 | 1735229440 | 3770 | 3770 | 3770 | 3770 | 3 |
| 278 | 20230822 | 135900 | 1735218130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 279 | 20230822 | 135800 | 1735218130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20230822 | 135700 | 1735218130 | 3755 | 3755 | 3755 | 3755 | 54 |
| 281 | 20230822 | 135600 | 1735015360 | 3760 | 3765 | 3765 | 3760 | 1514 |
| 282 | 20230822 | 135500 | 1729322615 | 3765 | 3765 | 3765 | 3760 | 290 |
| 283 | 20230822 | 135400 | 1728231440 | 3765 | 3765 | 3765 | 3765 | 10 |
| 284 | 20230822 | 135300 | 1728193790 | 3765 | 3770 | 3770 | 3765 | 177 |
| 285 | 20230822 | 135200 | 1727526855 | 3780 | 3780 | 3780 | 3780 | 1 |
| 286 | 20230822 | 135100 | 1727523075 | 3780 | 3765 | 3780 | 3760 | 266 |
| 287 | 20230822 | 135000 | 1726522090 | 3775 | 3770 | 3785 | 3770 | 576 |
| 288 | 20230822 | 134900 | 1724342685 | 3755 | 3755 | 3755 | 3755 | 1447 |
| 289 | 20230822 | 134800 | 1718909200 | 3755 | 3765 | 3765 | 3755 | 733 |
| 290 | 20230822 | 134700 | 1716153015 | 3765 | 3765 | 3770 | 3765 | 398 |
| 291 | 20230822 | 134600 | 1714652725 | 3770 | 3775 | 3775 | 3770 | 71 |
| 292 | 20230822 | 134500 | 1714384955 | 3785 | 3790 | 3810 | 3780 | 319 |
| 293 | 20230822 | 134400 | 1713176015 | 3790 | 3775 | 3790 | 3770 | 86 |
| 294 | 20230822 | 134300 | 1712851450 | 3770 | 3760 | 3770 | 3760 | 591 |
| 295 | 20230822 | 134200 | 1710628740 | 3755 | 3770 | 3770 | 3755 | 3555 |
| 296 | 20230822 | 134100 | 1697274695 | 3760 | 3765 | 3765 | 3760 | 900 |
| 297 | 20230822 | 134000 | 1693890025 | 3765 | 3775 | 3775 | 3765 | 1807 |
| 298 | 20230822 | 133900 | 1687079645 | 3770 | 3785 | 3785 | 3770 | 737 |
| 299 | 20230822 | 133800 | 1684296095 | 3790 | 3790 | 3790 | 3790 | 87 |
| 300 | 20230822 | 133700 | 1683966365 | 3790 | 3795 | 3795 | 3790 | 146 |
| 301 | 20230822 | 133600 | 1683412355 | 3795 | 3795 | 3795 | 3795 | 1 |
| 302 | 20230822 | 133500 | 1683408560 | 3810 | 3800 | 3810 | 3800 | 39 |
| 303 | 20230822 | 133400 | 1683259990 | 3795 | 3795 | 3795 | 3795 | 0 |
| 304 | 20230822 | 133300 | 1683259990 | 3795 | 3800 | 3800 | 3795 | 160 |
| 305 | 20230822 | 133200 | 1682652630 | 3815 | 3800 | 3815 | 3800 | 1245 |
| 306 | 20230822 | 133100 | 1677915080 | 3795 | 3785 | 3795 | 3760 | 2833 |
| 307 | 20230822 | 133000 | 1667209845 | 3760 | 3785 | 3785 | 3755 | 4431 |
| 308 | 20230822 | 132900 | 1650529975 | 3785 | 3785 | 3785 | 3785 | 0 |
| 309 | 20230822 | 132800 | 1650529975 | 3785 | 3795 | 3795 | 3785 | 225 |
| 310 | 20230822 | 132700 | 1649677580 | 3795 | 3795 | 3795 | 3795 | 342 |
| 311 | 20230822 | 132600 | 1648379690 | 3790 | 3790 | 3790 | 3790 | 273 |
| 312 | 20230822 | 132500 | 1647345020 | 3785 | 3815 | 3815 | 3780 | 1793 |
| 313 | 20230822 | 132400 | 1640560220 | 3800 | 3800 | 3800 | 3785 | 1272 |
| 314 | 20230822 | 132300 | 1635730700 | 3800 | 3800 | 3800 | 3800 | 400 |
| 315 | 20230822 | 132200 | 1634210700 | 3785 | 3800 | 3800 | 3785 | 1542 |
| 316 | 20230822 | 132100 | 1628372465 | 3810 | 3800 | 3810 | 3800 | 1509 |
| 317 | 20230822 | 132000 | 1622633315 | 3800 | 3785 | 3800 | 3785 | 301 |
| 318 | 20230822 | 131900 | 1621489530 | 3800 | 3785 | 3800 | 3785 | 1729 |
| 319 | 20230822 | 131800 | 1614937765 | 3800 | 3810 | 3810 | 3800 | 1089 |
| 320 | 20230822 | 131700 | 1610795030 | 3815 | 3830 | 3840 | 3815 | 3809 |
| 321 | 20230822 | 131600 | 1596227175 | 3840 | 3855 | 3860 | 3835 | 6518 |
| 322 | 20230822 | 131500 | 1571103415 | 3860 | 3835 | 3860 | 3835 | 7693 |
| 323 | 20230822 | 131400 | 1541494250 | 3835 | 3830 | 3835 | 3825 | 5356 |
| 324 | 20230822 | 131300 | 1520982830 | 3830 | 3825 | 3830 | 3825 | 963 |
| 325 | 20230822 | 131200 | 1517294945 | 3830 | 3825 | 3830 | 3825 | 1194 |
| 326 | 20230822 | 131100 | 1512727665 | 3825 | 3825 | 3830 | 3825 | 816 |
| 327 | 20230822 | 131000 | 1509604885 | 3825 | 3825 | 3830 | 3800 | 8059 |
| 328 | 20230822 | 130900 | 1478807740 | 3825 | 3820 | 3825 | 3820 | 1839 |
| 329 | 20230822 | 130800 | 1471778565 | 3825 | 3820 | 3825 | 3820 | 974 |
| 330 | 20230822 | 130700 | 1468056075 | 3820 | 3810 | 3820 | 3810 | 2467 |
| 331 | 20230822 | 130600 | 1458636270 | 3810 | 3805 | 3810 | 3805 | 1009 |
| 332 | 20230822 | 130500 | 1454796975 | 3805 | 3810 | 3815 | 3805 | 332 |
| 333 | 20230822 | 130400 | 1453533045 | 3810 | 3810 | 3815 | 3805 | 3978 |
| 334 | 20230822 | 130300 | 1438368925 | 3810 | 3805 | 3810 | 3805 | 522 |
| 335 | 20230822 | 130200 | 1436381090 | 3805 | 3815 | 3820 | 3805 | 2161 |
| 336 | 20230822 | 130100 | 1428137800 | 3810 | 3805 | 3810 | 3805 | 1314 |
| 337 | 20230822 | 130000 | 1423133275 | 3800 | 3810 | 3810 | 3800 | 557 |
| 338 | 20230822 | 125900 | 1421011115 | 3810 | 3800 | 3810 | 3800 | 4494 |
| 339 | 20230822 | 125800 | 1403927370 | 3800 | 3780 | 3800 | 3780 | 3787 |
| 340 | 20230822 | 125700 | 1389557405 | 3780 | 3790 | 3790 | 3780 | 772 |
| 341 | 20230822 | 125600 | 1386638710 | 3790 | 3790 | 3790 | 3790 | 1832 |
| 342 | 20230822 | 125500 | 1379695430 | 3795 | 3795 | 3795 | 3790 | 1180 |
| 343 | 20230822 | 125400 | 1375217690 | 3795 | 3795 | 3795 | 3795 | 384 |
| 344 | 20230822 | 125300 | 1373760410 | 3790 | 3790 | 3790 | 3790 | 1469 |
| 345 | 20230822 | 125200 | 1368192900 | 3795 | 3795 | 3800 | 3795 | 5985 |
| 346 | 20230822 | 125100 | 1345463175 | 3795 | 3775 | 3795 | 3770 | 4385 |
| 347 | 20230822 | 125000 | 1328880640 | 3770 | 3750 | 3770 | 3750 | 1957 |
| 348 | 20230822 | 124900 | 1321516670 | 3760 | 3750 | 3760 | 3750 | 203 |
| 349 | 20230822 | 124800 | 1320755400 | 3750 | 3750 | 3750 | 3750 | 10 |
| 350 | 20230822 | 124700 | 1320717900 | 3745 | 3745 | 3745 | 3745 | 0 |
| 351 | 20230822 | 124600 | 1320717900 | 3745 | 3745 | 3750 | 3745 | 537 |
| 352 | 20230822 | 124500 | 1318706585 | 3745 | 3750 | 3760 | 3745 | 2173 |
| 353 | 20230822 | 124400 | 1310558780 | 3755 | 3760 | 3760 | 3755 | 8 |
| 354 | 20230822 | 124300 | 1310528725 | 3760 | 3760 | 3760 | 3760 | 72 |
| 355 | 20230822 | 124200 | 1310258005 | 3760 | 3765 | 3765 | 3760 | 31 |
| 356 | 20230822 | 124100 | 1310141340 | 3765 | 3765 | 3765 | 3765 | 0 |
| 357 | 20230822 | 124000 | 1310141340 | 3765 | 3765 | 3765 | 3765 | 116 |
| 358 | 20230822 | 123900 | 1309704600 | 3765 | 3765 | 3765 | 3765 | 350 |
| 359 | 20230822 | 123800 | 1308386850 | 3765 | 3765 | 3765 | 3765 | 0 |
| 360 | 20230822 | 123700 | 1308386850 | 3765 | 3765 | 3765 | 3765 | 0 |
| 361 | 20230822 | 123600 | 1308386850 | 3765 | 3765 | 3765 | 3765 | 21 |
| 362 | 20230822 | 123500 | 1308307785 | 3750 | 3750 | 3750 | 3750 | 178 |
| 363 | 20230822 | 123400 | 1307640285 | 3750 | 3755 | 3755 | 3750 | 369 |
| 364 | 20230822 | 123300 | 1306255630 | 3755 | 3755 | 3755 | 3750 | 885 |
| 365 | 20230822 | 123200 | 1302933455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 366 | 20230822 | 123100 | 1302933455 | 3775 | 3775 | 3775 | 3775 | 3 |
| 367 | 20230822 | 123000 | 1302922130 | 3775 | 3755 | 3775 | 3755 | 19 |
| 368 | 20230822 | 122900 | 1302850765 | 3780 | 3780 | 3780 | 3780 | 238 |
| 369 | 20230822 | 122800 | 1301951125 | 3780 | 3750 | 3780 | 3750 | 1621 |
| 370 | 20230822 | 122700 | 1295843095 | 3770 | 3770 | 3770 | 3770 | 6 |
| 371 | 20230822 | 122600 | 1295820475 | 3770 | 3765 | 3770 | 3760 | 355 |
| 372 | 20230822 | 122500 | 1294482950 | 3750 | 3750 | 3750 | 3750 | 10 |
| 373 | 20230822 | 122400 | 1294445450 | 3750 | 3770 | 3770 | 3750 | 825 |
| 374 | 20230822 | 122300 | 1291343580 | 3770 | 3750 | 3770 | 3750 | 2143 |
| 375 | 20230822 | 122200 | 1283307270 | 3750 | 3750 | 3765 | 3750 | 2614 |
| 376 | 20230822 | 122100 | 1273501770 | 3750 | 3750 | 3750 | 3750 | 0 |
| 377 | 20230822 | 122000 | 1273501770 | 3750 | 3755 | 3755 | 3750 | 2909 |
| 378 | 20230822 | 121900 | 1262592505 | 3760 | 3760 | 3760 | 3760 | 85 |
| 379 | 20230822 | 121800 | 1262272905 | 3770 | 3765 | 3770 | 3765 | 175 |
| 380 | 20230822 | 121700 | 1261614020 | 3765 | 3765 | 3765 | 3765 | 151 |
| 381 | 20230822 | 121600 | 1261045505 | 3765 | 3765 | 3765 | 3765 | 0 |
| 382 | 20230822 | 121500 | 1261045505 | 3765 | 3765 | 3765 | 3765 | 50 |
| 383 | 20230822 | 121400 | 1260857255 | 3765 | 3765 | 3770 | 3765 | 1379 |
| 384 | 20230822 | 121300 | 1255665115 | 3765 | 3765 | 3765 | 3765 | 547 |
| 385 | 20230822 | 121200 | 1253605660 | 3765 | 3760 | 3765 | 3760 | 1434 |
| 386 | 20230822 | 121100 | 1248213805 | 3755 | 3755 | 3755 | 3755 | 700 |
| 387 | 20230822 | 121000 | 1245585305 | 3755 | 3755 | 3755 | 3755 | 282 |
| 388 | 20230822 | 120900 | 1244526395 | 3755 | 3745 | 3755 | 3745 | 1388 |
| 389 | 20230822 | 120800 | 1239321835 | 3745 | 3750 | 3750 | 3745 | 590 |
| 390 | 20230822 | 120700 | 1237111495 | 3755 | 3755 | 3755 | 3755 | 1446 |
| 391 | 20230822 | 120600 | 1231681765 | 3750 | 3745 | 3750 | 3745 | 1100 |
| 392 | 20230822 | 120500 | 1227559295 | 3745 | 3755 | 3755 | 3745 | 231 |
| 393 | 20230822 | 120400 | 1226693500 | 3755 | 3755 | 3755 | 3755 | 0 |
| 394 | 20230822 | 120300 | 1226693500 | 3755 | 3750 | 3755 | 3745 | 1327 |
| 395 | 20230822 | 120200 | 1221719970 | 3760 | 3760 | 3760 | 3760 | 75 |
| 396 | 20230822 | 120100 | 1221437970 | 3760 | 3760 | 3760 | 3760 | 700 |
| 397 | 20230822 | 120000 | 1218805970 | 3760 | 3745 | 3760 | 3745 | 1980 |
| 398 | 20230822 | 115900 | 1211369780 | 3750 | 3750 | 3750 | 3750 | 1284 |
| 399 | 20230822 | 115800 | 1206554780 | 3750 | 3750 | 3750 | 3745 | 1844 |
| 400 | 20230822 | 115700 | 1199640915 | 3750 | 3760 | 3760 | 3750 | 884 |
| 401 | 20230822 | 115600 | 1196325895 | 3755 | 3755 | 3755 | 3750 | 1022 |
| 402 | 20230822 | 115500 | 1192489450 | 3750 | 3755 | 3755 | 3750 | 326 |
| 403 | 20230822 | 115400 | 1191266450 | 3760 | 3755 | 3760 | 3755 | 216 |
| 404 | 20230822 | 115300 | 1190455290 | 3750 | 3755 | 3755 | 3750 | 463 |
| 405 | 20230822 | 115200 | 1188718725 | 3755 | 3765 | 3765 | 3755 | 1048 |
| 406 | 20230822 | 115100 | 1184780005 | 3765 | 3755 | 3765 | 3755 | 321 |
| 407 | 20230822 | 115000 | 1183574640 | 3755 | 3755 | 3755 | 3755 | 2837 |
| 408 | 20230822 | 114900 | 1172921705 | 3755 | 3760 | 3760 | 3755 | 630 |
| 409 | 20230822 | 114800 | 1170555220 | 3765 | 3765 | 3765 | 3765 | 1 |
| 410 | 20230822 | 114700 | 1170551455 | 3770 | 3770 | 3770 | 3770 | 45 |
| 411 | 20230822 | 114600 | 1170381805 | 3775 | 3775 | 3775 | 3775 | 465 |
| 412 | 20230822 | 114500 | 1168626430 | 3755 | 3780 | 3785 | 3755 | 13105 |
| 413 | 20230822 | 114400 | 1119299945 | 3770 | 3785 | 3785 | 3770 | 761 |
| 414 | 20230822 | 114300 | 1116427125 | 3775 | 3775 | 3785 | 3775 | 2014 |
| 415 | 20230822 | 114200 | 1108823270 | 3780 | 3775 | 3780 | 3775 | 1046 |
| 416 | 20230822 | 114100 | 1104874125 | 3775 | 3770 | 3775 | 3770 | 1931 |
| 417 | 20230822 | 114000 | 1097590160 | 3775 | 3780 | 3780 | 3770 | 7291 |
| 418 | 20230822 | 113900 | 1070068625 | 3780 | 3790 | 3790 | 3775 | 2447 |
| 419 | 20230822 | 113800 | 1060809395 | 3790 | 3795 | 3800 | 3785 | 7803 |
| 420 | 20230822 | 113700 | 1031163275 | 3795 | 3770 | 3795 | 3770 | 16713 |
| 421 | 20230822 | 113600 | 967918630 | 3770 | 3770 | 3770 | 3770 | 1293 |
| 422 | 20230822 | 113500 | 963044020 | 3765 | 3765 | 3765 | 3765 | 105 |
| 423 | 20230822 | 113400 | 962648695 | 3765 | 3770 | 3770 | 3765 | 161 |
| 424 | 20230822 | 113300 | 962042080 | 3770 | 3770 | 3770 | 3770 | 765 |
| 425 | 20230822 | 113200 | 959158030 | 3770 | 3765 | 3770 | 3760 | 2175 |
| 426 | 20230822 | 113100 | 950972305 | 3765 | 3770 | 3775 | 3765 | 8652 |
| 427 | 20230822 | 113000 | 918331305 | 3765 | 3765 | 3775 | 3765 | 2767 |
| 428 | 20230822 | 112900 | 907898675 | 3765 | 3765 | 3770 | 3750 | 4220 |
| 429 | 20230822 | 112800 | 891993950 | 3760 | 3775 | 3775 | 3760 | 2040 |
| 430 | 20230822 | 112700 | 884306770 | 3775 | 3775 | 3775 | 3775 | 2005 |
| 431 | 20230822 | 112600 | 876737895 | 3780 | 3765 | 3780 | 3760 | 2715 |
| 432 | 20230822 | 112500 | 866506075 | 3770 | 3775 | 3790 | 3770 | 7337 |
| 433 | 20230822 | 112400 | 838780630 | 3780 | 3765 | 3780 | 3760 | 7810 |
| 434 | 20230822 | 112300 | 809359775 | 3760 | 3765 | 3770 | 3755 | 5286 |
| 435 | 20230822 | 112200 | 789478390 | 3765 | 3755 | 3765 | 3755 | 7250 |
| 436 | 20230822 | 112100 | 762215535 | 3755 | 3745 | 3755 | 3745 | 3902 |
| 437 | 20230822 | 112000 | 747576620 | 3745 | 3730 | 3745 | 3730 | 780 |
| 438 | 20230822 | 111900 | 744657390 | 3710 | 3715 | 3715 | 3710 | 2807 |
| 439 | 20230822 | 111800 | 734238420 | 3710 | 3710 | 3720 | 3710 | 1181 |
| 440 | 20230822 | 111700 | 729845950 | 3710 | 3720 | 3720 | 3710 | 1065 |
| 441 | 20230822 | 111600 | 725884800 | 3710 | 3710 | 3710 | 3705 | 400 |
| 442 | 20230822 | 111500 | 724401270 | 3720 | 3720 | 3720 | 3720 | 350 |
| 443 | 20230822 | 111400 | 723099270 | 3710 | 3715 | 3715 | 3710 | 267 |
| 444 | 20230822 | 111300 | 722108515 | 3720 | 3715 | 3720 | 3715 | 720 |
| 445 | 20230822 | 111200 | 719433645 | 3720 | 3730 | 3740 | 3720 | 4438 |
| 446 | 20230822 | 111100 | 702912925 | 3740 | 3735 | 3740 | 3730 | 1985 |
| 447 | 20230822 | 111000 | 695504565 | 3745 | 3745 | 3750 | 3745 | 3655 |
| 448 | 20230822 | 110900 | 681809245 | 3730 | 3725 | 3750 | 3725 | 4924 |
| 449 | 20230822 | 110800 | 663364320 | 3745 | 3730 | 3745 | 3725 | 17217 |
| 450 | 20230822 | 110700 | 598944080 | 3730 | 3745 | 3745 | 3730 | 1276 |
| 451 | 20230822 | 110600 | 594184335 | 3740 | 3730 | 3740 | 3730 | 4356 |
| 452 | 20230822 | 110500 | 577918215 | 3740 | 3750 | 3750 | 3730 | 2232 |
| 453 | 20230822 | 110400 | 569589405 | 3745 | 3750 | 3750 | 3745 | 1525 |
| 454 | 20230822 | 110300 | 563877100 | 3745 | 3725 | 3745 | 3725 | 4619 |
| 455 | 20230822 | 110200 | 546621540 | 3725 | 3725 | 3725 | 3725 | 410 |
| 456 | 20230822 | 110100 | 545094290 | 3725 | 3725 | 3725 | 3725 | 220 |
| 457 | 20230822 | 110000 | 544274790 | 3735 | 3735 | 3735 | 3715 | 1032 |
| 458 | 20230822 | 105900 | 540436030 | 3735 | 3735 | 3735 | 3725 | 144 |
| 459 | 20230822 | 105800 | 539898740 | 3735 | 3720 | 3735 | 3720 | 1385 |
| 460 | 20230822 | 105700 | 534732945 | 3720 | 3715 | 3720 | 3715 | 86 |
| 461 | 20230822 | 105600 | 534413075 | 3715 | 3730 | 3730 | 3715 | 56 |
| 462 | 20230822 | 105500 | 534204435 | 3730 | 3745 | 3750 | 3730 | 3820 |
| 463 | 20230822 | 105400 | 519920875 | 3745 | 3720 | 3745 | 3710 | 2947 |
| 464 | 20230822 | 105300 | 508916170 | 3720 | 3715 | 3720 | 3715 | 3220 |
| 465 | 20230822 | 105200 | 496941010 | 3710 | 3715 | 3715 | 3700 | 427 |
| 466 | 20230822 | 105100 | 495356050 | 3715 | 3715 | 3715 | 3700 | 3859 |
| 467 | 20230822 | 105000 | 481042680 | 3715 | 3710 | 3715 | 3710 | 2462 |
| 468 | 20230822 | 104900 | 471903035 | 3695 | 3730 | 3730 | 3655 | 5679 |
| 469 | 20230822 | 104800 | 450895150 | 3730 | 3695 | 3770 | 3695 | 10372 |
| 470 | 20230822 | 104700 | 412256415 | 3695 | 3685 | 3695 | 3685 | 1700 |
| 471 | 20230822 | 104600 | 405978890 | 3685 | 3675 | 3685 | 3675 | 4473 |
| 472 | 20230822 | 104500 | 389509575 | 3675 | 3665 | 3675 | 3665 | 792 |
| 473 | 20230822 | 104400 | 386602305 | 3675 | 3660 | 3675 | 3655 | 3797 |
| 474 | 20230822 | 104300 | 372694375 | 3655 | 3655 | 3655 | 3655 | 3 |
| 475 | 20230822 | 104200 | 372683410 | 3650 | 3650 | 3650 | 3650 | 1502 |
| 476 | 20230822 | 104100 | 367201110 | 3650 | 3650 | 3650 | 3650 | 3 |
| 477 | 20230822 | 104000 | 367190160 | 3650 | 3660 | 3660 | 3650 | 1208 |
| 478 | 20230822 | 103900 | 362777960 | 3660 | 3660 | 3660 | 3660 | 86 |
| 479 | 20230822 | 103800 | 362463200 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 480 | 20230822 | 103700 | 358803200 | 3660 | 3650 | 3660 | 3650 | 3945 |
| 481 | 20230822 | 103600 | 344384175 | 3650 | 3650 | 3650 | 3650 | 2 |
| 482 | 20230822 | 103500 | 344376875 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 483 | 20230822 | 103400 | 340736875 | 3640 | 3640 | 3640 | 3640 | 0 |
| 484 | 20230822 | 103300 | 340736875 | 3640 | 3640 | 3640 | 3635 | 1082 |
| 485 | 20230822 | 103200 | 336801240 | 3635 | 3645 | 3645 | 3635 | 355 |
| 486 | 20230822 | 103100 | 335510005 | 3635 | 3655 | 3655 | 3635 | 500 |
| 487 | 20230822 | 103000 | 333686140 | 3660 | 3660 | 3660 | 3660 | 10 |
| 488 | 20230822 | 102900 | 333649540 | 3660 | 3660 | 3660 | 3660 | 5 |
| 489 | 20230822 | 102800 | 333631240 | 3650 | 3655 | 3655 | 3650 | 2475 |
| 490 | 20230822 | 102700 | 324590015 | 3655 | 3665 | 3665 | 3655 | 90 |
| 491 | 20230822 | 102600 | 324260645 | 3665 | 3665 | 3665 | 3665 | 24 |
| 492 | 20230822 | 102500 | 324172685 | 3670 | 3670 | 3670 | 3670 | 1200 |
| 493 | 20230822 | 102400 | 319768685 | 3670 | 3650 | 3670 | 3650 | 2604 |
| 494 | 20230822 | 102300 | 310226095 | 3650 | 3650 | 3650 | 3650 | 30 |
| 495 | 20230822 | 102200 | 310116595 | 3650 | 3645 | 3650 | 3645 | 57 |
| 496 | 20230822 | 102100 | 309908785 | 3640 | 3640 | 3640 | 3640 | 1500 |
| 497 | 20230822 | 102000 | 304448785 | 3640 | 3640 | 3640 | 3640 | 1674 |
| 498 | 20230822 | 101900 | 298355425 | 3645 | 3645 | 3645 | 3645 | 303 |
| 499 | 20230822 | 101800 | 297250990 | 3655 | 3655 | 3655 | 3655 | 1 |
| 500 | 20230822 | 101700 | 297247335 | 3650 | 3650 | 3650 | 3650 | 365 |
| 501 | 20230822 | 101600 | 295915085 | 3640 | 3640 | 3640 | 3640 | 88 |
| 502 | 20230822 | 101500 | 295594765 | 3650 | 3650 | 3650 | 3650 | 25 |
| 503 | 20230822 | 101400 | 295503515 | 3650 | 3650 | 3650 | 3640 | 1062 |
| 504 | 20230822 | 101300 | 291627835 | 3650 | 3650 | 3650 | 3650 | 800 |
| 505 | 20230822 | 101200 | 288707835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 506 | 20230822 | 101100 | 288707835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 507 | 20230822 | 101000 | 288707835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 508 | 20230822 | 100900 | 288707835 | 3650 | 3650 | 3650 | 3650 | 2000 |
| 509 | 20230822 | 100800 | 281407835 | 3650 | 3645 | 3650 | 3640 | 1055 |
| 510 | 20230822 | 100700 | 277562335 | 3645 | 3645 | 3645 | 3645 | 102 |
| 511 | 20230822 | 100600 | 277190545 | 3640 | 3645 | 3645 | 3640 | 56 |
| 512 | 20230822 | 100500 | 276986540 | 3645 | 3645 | 3645 | 3645 | 50 |
| 513 | 20230822 | 100400 | 276804290 | 3650 | 3650 | 3650 | 3650 | 1920 |
| 514 | 20230822 | 100300 | 269796290 | 3650 | 3665 | 3665 | 3650 | 2148 |
| 515 | 20230822 | 100200 | 261931535 | 3665 | 3655 | 3665 | 3650 | 3021 |
| 516 | 20230822 | 100100 | 250877515 | 3655 | 3655 | 3655 | 3650 | 2533 |
| 517 | 20230822 | 100000 | 241630590 | 3670 | 3650 | 3670 | 3650 | 4134 |
| 518 | 20230822 | 095900 | 226491595 | 3650 | 3650 | 3650 | 3650 | 1700 |
| 519 | 20230822 | 095800 | 220286595 | 3655 | 3655 | 3655 | 3655 | 1026 |
| 520 | 20230822 | 095700 | 216536565 | 3655 | 3650 | 3655 | 3650 | 2402 |
| 521 | 20230822 | 095600 | 207762255 | 3650 | 3655 | 3655 | 3650 | 146 |
| 522 | 20230822 | 095500 | 207229330 | 3655 | 3650 | 3655 | 3645 | 3888 |
| 523 | 20230822 | 095400 | 193035685 | 3650 | 3630 | 3650 | 3630 | 838 |
| 524 | 20230822 | 095300 | 189981215 | 3630 | 3630 | 3640 | 3630 | 360 |
| 525 | 20230822 | 095200 | 188673485 | 3630 | 3645 | 3650 | 3630 | 2780 |
| 526 | 20230822 | 095100 | 178564790 | 3650 | 3650 | 3650 | 3650 | 1505 |
| 527 | 20230822 | 095000 | 173071540 | 3650 | 3625 | 3650 | 3625 | 5356 |
| 528 | 20230822 | 094900 | 153563450 | 3625 | 3620 | 3625 | 3620 | 333 |
| 529 | 20230822 | 094800 | 152356350 | 3590 | 3595 | 3610 | 3590 | 2521 |
| 530 | 20230822 | 094700 | 143283565 | 3590 | 3580 | 3590 | 3580 | 372 |
| 531 | 20230822 | 094600 | 141948145 | 3565 | 3575 | 3575 | 3565 | 652 |
| 532 | 20230822 | 094500 | 139622755 | 3580 | 3580 | 3580 | 3580 | 4 |
| 533 | 20230822 | 094400 | 139608435 | 3600 | 3600 | 3600 | 3600 | 0 |
| 534 | 20230822 | 094300 | 139608435 | 3600 | 3565 | 3600 | 3560 | 2009 |
| 535 | 20230822 | 094200 | 132404815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 536 | 20230822 | 094100 | 132404815 | 3560 | 3585 | 3585 | 3560 | 212 |
| 537 | 20230822 | 094000 | 131649390 | 3585 | 3585 | 3585 | 3585 | 3 |
| 538 | 20230822 | 093900 | 131638635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 539 | 20230822 | 093800 | 131638635 | 3585 | 3585 | 3585 | 3585 | 100 |
| 540 | 20230822 | 093700 | 131280135 | 3585 | 3585 | 3585 | 3585 | 2 |
| 541 | 20230822 | 093600 | 131272965 | 3580 | 3580 | 3580 | 3580 | 1995 |
| 542 | 20230822 | 093500 | 124130865 | 3575 | 3580 | 3580 | 3535 | 5024 |
| 543 | 20230822 | 093400 | 106284180 | 3560 | 3575 | 3575 | 3555 | 1389 |
| 544 | 20230822 | 093300 | 101337855 | 3575 | 3580 | 3580 | 3575 | 10 |
| 545 | 20230822 | 093200 | 101302100 | 3565 | 3570 | 3570 | 3565 | 130 |
| 546 | 20230822 | 093100 | 100838150 | 3590 | 3590 | 3590 | 3590 | 34 |
| 547 | 20230822 | 093000 | 100716090 | 3590 | 3590 | 3590 | 3590 | 0 |
| 548 | 20230822 | 092900 | 100716090 | 3590 | 3595 | 3595 | 3560 | 1364 |
| 549 | 20230822 | 092800 | 95850735 | 3600 | 3600 | 3600 | 3600 | 28 |
| 550 | 20230822 | 092700 | 95749935 | 3610 | 3610 | 3610 | 3610 | 0 |
| 551 | 20230822 | 092600 | 95749935 | 3610 | 3610 | 3610 | 3610 | 47 |
| 552 | 20230822 | 092500 | 95580265 | 3610 | 3610 | 3610 | 3610 | 186 |
| 553 | 20230822 | 092400 | 94908805 | 3610 | 3610 | 3610 | 3610 | 0 |
| 554 | 20230822 | 092300 | 94908805 | 3610 | 3610 | 3610 | 3610 | 11 |
| 555 | 20230822 | 092200 | 94869095 | 3620 | 3610 | 3620 | 3600 | 1565 |
| 556 | 20230822 | 092100 | 89222020 | 3610 | 3615 | 3615 | 3610 | 103 |
| 557 | 20230822 | 092000 | 88849685 | 3620 | 3630 | 3630 | 3620 | 864 |
| 558 | 20230822 | 091900 | 85721085 | 3630 | 3640 | 3640 | 3630 | 540 |
| 559 | 20230822 | 091800 | 83760235 | 3640 | 3640 | 3640 | 3640 | 535 |
| 560 | 20230822 | 091700 | 81812835 | 3640 | 3630 | 3650 | 3625 | 2443 |
| 561 | 20230822 | 091600 | 72922775 | 3630 | 3640 | 3645 | 3630 | 9441 |
| 562 | 20230822 | 091500 | 38558930 | 3635 | 3610 | 3640 | 3610 | 3690 |
| 563 | 20230822 | 091400 | 25159095 | 3610 | 3605 | 3610 | 3605 | 1121 |
| 564 | 20230822 | 091300 | 21112580 | 3595 | 3595 | 3595 | 3580 | 338 |
| 565 | 20230822 | 091200 | 19897485 | 3580 | 3590 | 3590 | 3580 | 107 |
| 566 | 20230822 | 091100 | 19514355 | 3590 | 3580 | 3590 | 3580 | 236 |
| 567 | 20230822 | 091000 | 18669315 | 3580 | 3580 | 3580 | 3580 | 3 |
| 568 | 20230822 | 090900 | 18658575 | 3580 | 3560 | 3590 | 3560 | 40 |
| 569 | 20230822 | 090800 | 18515675 | 3560 | 3570 | 3570 | 3560 | 1021 |
| 570 | 20230822 | 090700 | 14874950 | 3570 | 3570 | 3570 | 3570 | 0 |
| 571 | 20230822 | 090600 | 14874950 | 3570 | 3565 | 3570 | 3565 | 785 |
| 572 | 20230822 | 090500 | 12072995 | 3570 | 3575 | 3575 | 3570 | 535 |
| 573 | 20230822 | 090400 | 10162990 | 3575 | 3590 | 3595 | 3575 | 1191 |
| 574 | 20230822 | 090300 | 5892570 | 3595 | 3595 | 3595 | 3595 | 28 |
| 575 | 20230822 | 090200 | 5791910 | 3595 | 3605 | 3605 | 3595 | 320 |
| 576 | 20230822 | 090100 | 4640000 | 3610 | 3610 | 3610 | 3595 | 1001 |
| 577 | 20230822 | 090000 | 1031700 | 3620 | 3620 | 3620 | 3620 | 285 |