29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 3 | 20230822 | 190200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20230822 | 190100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20230822 | 190000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20230822 | 185900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20230822 | 185800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20230822 | 185700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20230822 | 185600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20230822 | 185500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20230822 | 185400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20230822 | 185300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20230822 | 185200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20230822 | 185100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20230822 | 185000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20230822 | 184900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20230822 | 184800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20230822 | 184700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20230822 | 184600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20230822 | 184500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20230822 | 184400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20230822 | 184300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20230822 | 184200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20230822 | 184100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20230822 | 184000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20230822 | 183900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20230822 | 183800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20230822 | 183700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20230822 | 183600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20230822 | 183500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20230822 | 183400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20230822 | 183300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 33 | 20230822 | 183200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20230822 | 183100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20230822 | 183000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20230822 | 182900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20230822 | 182800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20230822 | 182700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20230822 | 182600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20230822 | 182500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20230822 | 182400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20230822 | 182300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20230822 | 182200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20230822 | 182100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20230822 | 182000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20230822 | 181900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20230822 | 181800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20230822 | 181700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20230822 | 181600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20230822 | 181500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20230822 | 181400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20230822 | 181300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20230822 | 181200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20230822 | 181100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20230822 | 181000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20230822 | 180900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20230822 | 180800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20230822 | 180700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20230822 | 180600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20230822 | 180500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20230822 | 180400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20230822 | 180300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 63 | 20230822 | 180200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20230822 | 180100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20230822 | 180000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20230822 | 175900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20230822 | 175800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20230822 | 175700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20230822 | 175600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20230822 | 175500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20230822 | 175400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20230822 | 175300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20230822 | 175200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20230822 | 175100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20230822 | 175000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20230822 | 174900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20230822 | 174800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20230822 | 174700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20230822 | 174600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20230822 | 174500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20230822 | 174400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20230822 | 174300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20230822 | 174200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20230822 | 174100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20230822 | 174000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20230822 | 173900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20230822 | 173800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20230822 | 173700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20230822 | 173600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20230822 | 173500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20230822 | 173400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20230822 | 173300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 93 | 20230822 | 173200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20230822 | 173100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20230822 | 173000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20230822 | 172900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20230822 | 172800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20230822 | 172700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20230822 | 172600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20230822 | 172500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20230822 | 172400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20230822 | 172300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20230822 | 172200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20230822 | 172100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20230822 | 172000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20230822 | 171900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20230822 | 171800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20230822 | 171700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20230822 | 171600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20230822 | 171500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20230822 | 171400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20230822 | 171300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20230822 | 171200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20230822 | 171100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20230822 | 171000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20230822 | 170900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20230822 | 170800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20230822 | 170700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20230822 | 170600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20230822 | 170500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20230822 | 170400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20230822 | 170300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 123 | 20230822 | 170200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20230822 | 170100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20230822 | 170000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20230822 | 165900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20230822 | 165800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20230822 | 165700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20230822 | 165600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20230822 | 165500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20230822 | 165400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20230822 | 165300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20230822 | 165200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20230822 | 165100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20230822 | 165000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20230822 | 164900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20230822 | 164800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20230822 | 164700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20230822 | 164600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20230822 | 164500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20230822 | 164400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20230822 | 164300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20230822 | 164200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20230822 | 164100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20230822 | 164000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20230822 | 163900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20230822 | 163800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20230822 | 163700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20230822 | 163600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20230822 | 163500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20230822 | 163400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20230822 | 163300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 153 | 20230822 | 163200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20230822 | 163100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20230822 | 163000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20230822 | 162900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20230822 | 162800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20230822 | 162700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20230822 | 162600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20230822 | 162500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20230822 | 162400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20230822 | 162300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20230822 | 162200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20230822 | 162100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20230822 | 162000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20230822 | 161900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20230822 | 161800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20230822 | 161700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20230822 | 161600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20230822 | 161500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20230822 | 161400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20230822 | 161300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20230822 | 161200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20230822 | 161100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20230822 | 161000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20230822 | 160900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20230822 | 160800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20230822 | 160700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20230822 | 160600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20230822 | 160500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20230822 | 160400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20230822 | 160300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 183 | 20230822 | 160200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20230822 | 160100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20230822 | 160000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20230822 | 155900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20230822 | 155800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20230822 | 155700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20230822 | 155600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20230822 | 155500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20230822 | 155400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20230822 | 155300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20230822 | 155200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20230822 | 155100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20230822 | 155000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20230822 | 154900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20230822 | 154800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20230822 | 154700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20230822 | 154600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230822 | 154500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20230822 | 154400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20230822 | 154300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20230822 | 154200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20230822 | 154100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20230822 | 154000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20230822 | 153900 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20230822 | 153800 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20230822 | 153700 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20230822 | 153600 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20230822 | 153500 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20230822 | 153400 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20230822 | 153300 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 213 | 20230822 | 153200 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20230822 | 153100 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20230822 | 153000 | 1184084200 | 2720 | 2720 | 2720 | 2720 | 5281 |
| 216 | 20230822 | 152900 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20230822 | 152800 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20230822 | 152700 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20230822 | 152600 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20230822 | 152500 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20230822 | 152400 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20230822 | 152300 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20230822 | 152200 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20230822 | 152100 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20230822 | 152000 | 1169719880 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20230822 | 151900 | 1169719880 | 2730 | 2730 | 2735 | 2710 | 2248 |
| 227 | 20230822 | 151800 | 1163592115 | 2730 | 2720 | 2730 | 2720 | 1910 |
| 228 | 20230822 | 151700 | 1158390655 | 2700 | 2715 | 2720 | 2700 | 2162 |
| 229 | 20230822 | 151600 | 1152528755 | 2715 | 2720 | 2725 | 2715 | 657 |
| 230 | 20230822 | 151500 | 1150741675 | 2720 | 2715 | 2720 | 2690 | 5154 |
| 231 | 20230822 | 151400 | 1136819105 | 2715 | 2710 | 2715 | 2695 | 4099 |
| 232 | 20230822 | 151300 | 1125749655 | 2715 | 2725 | 2725 | 2715 | 101 |
| 233 | 20230822 | 151200 | 1125475430 | 2705 | 2705 | 2705 | 2700 | 3625 |
| 234 | 20230822 | 151100 | 1115682200 | 2705 | 2720 | 2720 | 2700 | 5059 |
| 235 | 20230822 | 151000 | 1101980940 | 2720 | 2720 | 2720 | 2720 | 381 |
| 236 | 20230822 | 150900 | 1100944620 | 2725 | 2725 | 2725 | 2725 | 56 |
| 237 | 20230822 | 150800 | 1100792020 | 2725 | 2725 | 2725 | 2725 | 412 |
| 238 | 20230822 | 150700 | 1099669320 | 2725 | 2740 | 2740 | 2725 | 303 |
| 239 | 20230822 | 150600 | 1098842840 | 2735 | 2735 | 2735 | 2735 | 0 |
| 240 | 20230822 | 150500 | 1098842840 | 2735 | 2735 | 2735 | 2735 | 501 |
| 241 | 20230822 | 150400 | 1097472605 | 2735 | 2735 | 2735 | 2735 | 896 |
| 242 | 20230822 | 150300 | 1095022045 | 2735 | 2730 | 2735 | 2730 | 1922 |
| 243 | 20230822 | 150200 | 1089774025 | 2725 | 2725 | 2725 | 2725 | 416 |
| 244 | 20230822 | 150100 | 1088640425 | 2725 | 2725 | 2725 | 2725 | 890 |
| 245 | 20230822 | 150000 | 1086215175 | 2745 | 2745 | 2745 | 2745 | 0 |
| 246 | 20230822 | 145900 | 1086215175 | 2745 | 2740 | 2745 | 2720 | 3252 |
| 247 | 20230822 | 145800 | 1077339465 | 2740 | 2740 | 2740 | 2740 | 35 |
| 248 | 20230822 | 145700 | 1077243565 | 2740 | 2735 | 2740 | 2735 | 1638 |
| 249 | 20230822 | 145600 | 1072755535 | 2740 | 2745 | 2745 | 2740 | 481 |
| 250 | 20230822 | 145500 | 1071437590 | 2725 | 2735 | 2745 | 2725 | 4613 |
| 251 | 20230822 | 145400 | 1058828765 | 2740 | 2740 | 2740 | 2740 | 900 |
| 252 | 20230822 | 145300 | 1056362765 | 2755 | 2755 | 2755 | 2755 | 1155 |
| 253 | 20230822 | 145200 | 1053180740 | 2755 | 2750 | 2755 | 2750 | 68 |
| 254 | 20230822 | 145100 | 1052993475 | 2730 | 2750 | 2750 | 2730 | 837 |
| 255 | 20230822 | 145000 | 1050700615 | 2750 | 2750 | 2750 | 2750 | 1 |
| 256 | 20230822 | 144900 | 1050697865 | 2745 | 2760 | 2760 | 2745 | 51 |
| 257 | 20230822 | 144800 | 1050557345 | 2765 | 2750 | 2765 | 2745 | 493 |
| 258 | 20230822 | 144700 | 1049201675 | 2750 | 2750 | 2750 | 2750 | 0 |
| 259 | 20230822 | 144600 | 1049201675 | 2750 | 2750 | 2750 | 2750 | 25 |
| 260 | 20230822 | 144500 | 1049132925 | 2750 | 2750 | 2750 | 2750 | 50 |
| 261 | 20230822 | 144400 | 1048995425 | 2750 | 2760 | 2760 | 2750 | 3106 |
| 262 | 20230822 | 144300 | 1040445700 | 2760 | 2760 | 2760 | 2760 | 0 |
| 263 | 20230822 | 144200 | 1040445700 | 2760 | 2760 | 2760 | 2760 | 0 |
| 264 | 20230822 | 144100 | 1040445700 | 2760 | 2760 | 2760 | 2760 | 0 |
| 265 | 20230822 | 144000 | 1040445700 | 2760 | 2760 | 2760 | 2760 | 3 |
| 266 | 20230822 | 143900 | 1040437420 | 2760 | 2770 | 2770 | 2760 | 3 |
| 267 | 20230822 | 143800 | 1040429130 | 2770 | 2765 | 2770 | 2765 | 79 |
| 268 | 20230822 | 143700 | 1040210595 | 2760 | 2760 | 2760 | 2760 | 0 |
| 269 | 20230822 | 143600 | 1040210595 | 2760 | 2765 | 2765 | 2760 | 160 |
| 270 | 20230822 | 143500 | 1039768215 | 2765 | 2765 | 2765 | 2765 | 5 |
| 271 | 20230822 | 143400 | 1039754390 | 2755 | 2755 | 2755 | 2755 | 1 |
| 272 | 20230822 | 143300 | 1039751635 | 2755 | 2755 | 2755 | 2755 | 1 |
| 273 | 20230822 | 143200 | 1039748880 | 2755 | 2765 | 2765 | 2755 | 867 |
| 274 | 20230822 | 143100 | 1037355750 | 2755 | 2755 | 2755 | 2755 | 9 |
| 275 | 20230822 | 143000 | 1037330955 | 2770 | 2770 | 2770 | 2770 | 0 |
| 276 | 20230822 | 142900 | 1037330955 | 2770 | 2770 | 2770 | 2770 | 0 |
| 277 | 20230822 | 142800 | 1037330955 | 2770 | 2770 | 2770 | 2770 | 80 |
| 278 | 20230822 | 142700 | 1037109355 | 2755 | 2770 | 2770 | 2755 | 120 |
| 279 | 20230822 | 142600 | 1036778740 | 2755 | 2770 | 2770 | 2755 | 16 |
| 280 | 20230822 | 142500 | 1036734645 | 2755 | 2755 | 2755 | 2755 | 0 |
| 281 | 20230822 | 142400 | 1036734645 | 2755 | 2760 | 2760 | 2755 | 822 |
| 282 | 20230822 | 142300 | 1034469915 | 2760 | 2765 | 2765 | 2760 | 595 |
| 283 | 20230822 | 142200 | 1032827705 | 2760 | 2760 | 2760 | 2760 | 78 |
| 284 | 20230822 | 142100 | 1032612425 | 2770 | 2770 | 2770 | 2770 | 87 |
| 285 | 20230822 | 142000 | 1032371435 | 2770 | 2770 | 2770 | 2770 | 119 |
| 286 | 20230822 | 141900 | 1032041805 | 2760 | 2760 | 2760 | 2760 | 17 |
| 287 | 20230822 | 141800 | 1031994885 | 2770 | 2765 | 2770 | 2765 | 130 |
| 288 | 20230822 | 141700 | 1031634795 | 2770 | 2770 | 2770 | 2770 | 0 |
| 289 | 20230822 | 141600 | 1031634795 | 2770 | 2770 | 2770 | 2770 | 1 |
| 290 | 20230822 | 141500 | 1031632025 | 2775 | 2770 | 2775 | 2770 | 362 |
| 291 | 20230822 | 141400 | 1030628015 | 2775 | 2755 | 2775 | 2755 | 5 |
| 292 | 20230822 | 141300 | 1030614180 | 2755 | 2755 | 2755 | 2755 | 347 |
| 293 | 20230822 | 141200 | 1029658195 | 2775 | 2775 | 2775 | 2775 | 0 |
| 294 | 20230822 | 141100 | 1029658195 | 2775 | 2775 | 2775 | 2775 | 102 |
| 295 | 20230822 | 141000 | 1029375145 | 2775 | 2775 | 2775 | 2775 | 0 |
| 296 | 20230822 | 140900 | 1029375145 | 2775 | 2760 | 2780 | 2755 | 1522 |
| 297 | 20230822 | 140800 | 1025174955 | 2760 | 2780 | 2780 | 2760 | 83 |
| 298 | 20230822 | 140700 | 1024944235 | 2780 | 2780 | 2780 | 2780 | 1 |
| 299 | 20230822 | 140600 | 1024941455 | 2755 | 2780 | 2780 | 2755 | 3823 |
| 300 | 20230822 | 140500 | 1014395385 | 2760 | 2765 | 2765 | 2760 | 1727 |
| 301 | 20230822 | 140400 | 1009627040 | 2770 | 2785 | 2785 | 2770 | 5718 |
| 302 | 20230822 | 140300 | 993760980 | 2785 | 2785 | 2785 | 2785 | 879 |
| 303 | 20230822 | 140200 | 991312965 | 2785 | 2785 | 2785 | 2785 | 599 |
| 304 | 20230822 | 140100 | 989644750 | 2790 | 2785 | 2790 | 2785 | 2 |
| 305 | 20230822 | 140000 | 989639175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 306 | 20230822 | 135900 | 989639175 | 2795 | 2790 | 2795 | 2785 | 5537 |
| 307 | 20230822 | 135800 | 974179965 | 2790 | 2790 | 2790 | 2790 | 1827 |
| 308 | 20230822 | 135700 | 969082635 | 2790 | 2790 | 2790 | 2785 | 1950 |
| 309 | 20230822 | 135600 | 963642495 | 2790 | 2785 | 2790 | 2785 | 51 |
| 310 | 20230822 | 135500 | 963500455 | 2785 | 2785 | 2785 | 2785 | 479 |
| 311 | 20230822 | 135400 | 962166440 | 2785 | 2785 | 2785 | 2785 | 600 |
| 312 | 20230822 | 135300 | 960495440 | 2785 | 2785 | 2785 | 2785 | 2 |
| 313 | 20230822 | 135200 | 960489870 | 2790 | 2790 | 2790 | 2790 | 0 |
| 314 | 20230822 | 135100 | 960489870 | 2790 | 2790 | 2790 | 2790 | 100 |
| 315 | 20230822 | 135000 | 960210870 | 2790 | 2785 | 2790 | 2780 | 5100 |
| 316 | 20230822 | 134900 | 945983935 | 2790 | 2780 | 2790 | 2780 | 1000 |
| 317 | 20230822 | 134800 | 943197085 | 2770 | 2770 | 2770 | 2770 | 556 |
| 318 | 20230822 | 134700 | 941656965 | 2770 | 2770 | 2770 | 2770 | 0 |
| 319 | 20230822 | 134600 | 941656965 | 2770 | 2770 | 2770 | 2770 | 3 |
| 320 | 20230822 | 134500 | 941648655 | 2765 | 2765 | 2765 | 2765 | 100 |
| 321 | 20230822 | 134400 | 941372155 | 2765 | 2765 | 2765 | 2765 | 1365 |
| 322 | 20230822 | 134300 | 937597930 | 2765 | 2765 | 2765 | 2765 | 11 |
| 323 | 20230822 | 134200 | 937567515 | 2765 | 2765 | 2765 | 2765 | 836 |
| 324 | 20230822 | 134100 | 935255975 | 2765 | 2765 | 2765 | 2765 | 1083 |
| 325 | 20230822 | 134000 | 932261480 | 2770 | 2775 | 2775 | 2770 | 2 |
| 326 | 20230822 | 133900 | 932255935 | 2780 | 2780 | 2780 | 2780 | 0 |
| 327 | 20230822 | 133800 | 932255935 | 2780 | 2770 | 2780 | 2765 | 2316 |
| 328 | 20230822 | 133700 | 925837145 | 2770 | 2775 | 2775 | 2770 | 1485 |
| 329 | 20230822 | 133600 | 921716450 | 2780 | 2780 | 2780 | 2780 | 0 |
| 330 | 20230822 | 133500 | 921716450 | 2780 | 2780 | 2780 | 2780 | 193 |
| 331 | 20230822 | 133400 | 921179910 | 2780 | 2775 | 2780 | 2775 | 702 |
| 332 | 20230822 | 133300 | 919231855 | 2775 | 2775 | 2775 | 2775 | 1 |
| 333 | 20230822 | 133200 | 919229080 | 2775 | 2780 | 2780 | 2775 | 123 |
| 334 | 20230822 | 133100 | 918887740 | 2780 | 2780 | 2790 | 2780 | 372 |
| 335 | 20230822 | 133000 | 917853210 | 2775 | 2775 | 2775 | 2775 | 165 |
| 336 | 20230822 | 132900 | 917395335 | 2775 | 2780 | 2790 | 2775 | 708 |
| 337 | 20230822 | 132800 | 915427745 | 2780 | 2785 | 2790 | 2780 | 3956 |
| 338 | 20230822 | 132700 | 904429415 | 2785 | 2790 | 2790 | 2785 | 3624 |
| 339 | 20230822 | 132600 | 894330955 | 2785 | 2785 | 2785 | 2785 | 500 |
| 340 | 20230822 | 132500 | 892938455 | 2785 | 2785 | 2785 | 2785 | 1432 |
| 341 | 20230822 | 132400 | 888950335 | 2785 | 2785 | 2785 | 2785 | 0 |
| 342 | 20230822 | 132300 | 888950335 | 2785 | 2785 | 2785 | 2785 | 792 |
| 343 | 20230822 | 132200 | 886744615 | 2790 | 2785 | 2790 | 2785 | 1031 |
| 344 | 20230822 | 132100 | 883873275 | 2785 | 2785 | 2785 | 2785 | 47 |
| 345 | 20230822 | 132000 | 883742380 | 2780 | 2780 | 2780 | 2780 | 116 |
| 346 | 20230822 | 131900 | 883419900 | 2780 | 2780 | 2780 | 2780 | 35 |
| 347 | 20230822 | 131800 | 883322600 | 2785 | 2790 | 2790 | 2785 | 302 |
| 348 | 20230822 | 131700 | 882481130 | 2780 | 2785 | 2785 | 2780 | 4173 |
| 349 | 20230822 | 131600 | 870859800 | 2785 | 2785 | 2785 | 2785 | 50 |
| 350 | 20230822 | 131500 | 870720550 | 2785 | 2790 | 2790 | 2785 | 3048 |
| 351 | 20230822 | 131400 | 862231185 | 2795 | 2790 | 2795 | 2785 | 584 |
| 352 | 20230822 | 131300 | 860600780 | 2790 | 2785 | 2790 | 2785 | 110 |
| 353 | 20230822 | 131200 | 860293885 | 2780 | 2790 | 2790 | 2780 | 3405 |
| 354 | 20230822 | 131100 | 850816060 | 2790 | 2790 | 2795 | 2790 | 799 |
| 355 | 20230822 | 131000 | 848586845 | 2795 | 2795 | 2795 | 2795 | 5 |
| 356 | 20230822 | 130900 | 848572870 | 2795 | 2785 | 2795 | 2785 | 729 |
| 357 | 20230822 | 130800 | 846538875 | 2785 | 2785 | 2785 | 2785 | 0 |
| 358 | 20230822 | 130700 | 846538875 | 2785 | 2790 | 2790 | 2785 | 398 |
| 359 | 20230822 | 130600 | 845428710 | 2795 | 2790 | 2795 | 2790 | 725 |
| 360 | 20230822 | 130500 | 843403410 | 2795 | 2790 | 2800 | 2785 | 1283 |
| 361 | 20230822 | 130400 | 839821660 | 2795 | 2790 | 2795 | 2790 | 529 |
| 362 | 20230822 | 130300 | 838344690 | 2790 | 2795 | 2795 | 2780 | 2716 |
| 363 | 20230822 | 130200 | 830779110 | 2795 | 2795 | 2795 | 2795 | 227 |
| 364 | 20230822 | 130100 | 830144645 | 2795 | 2800 | 2800 | 2795 | 1792 |
| 365 | 20230822 | 130000 | 825135440 | 2805 | 2800 | 2805 | 2800 | 5423 |
| 366 | 20230822 | 125900 | 809950750 | 2800 | 2810 | 2815 | 2795 | 7278 |
| 367 | 20230822 | 125800 | 789525655 | 2810 | 2820 | 2830 | 2810 | 10947 |
| 368 | 20230822 | 125700 | 758657415 | 2825 | 2815 | 2825 | 2810 | 9906 |
| 369 | 20230822 | 125600 | 730732270 | 2810 | 2810 | 2810 | 2805 | 1488 |
| 370 | 20230822 | 125500 | 726552560 | 2810 | 2805 | 2810 | 2800 | 9516 |
| 371 | 20230822 | 125400 | 699862290 | 2810 | 2800 | 2820 | 2800 | 9429 |
| 372 | 20230822 | 125300 | 673377385 | 2800 | 2795 | 2805 | 2785 | 7008 |
| 373 | 20230822 | 125200 | 653766345 | 2785 | 2750 | 2810 | 2750 | 21704 |
| 374 | 20230822 | 125100 | 593072370 | 2745 | 2765 | 2765 | 2745 | 1516 |
| 375 | 20230822 | 125000 | 588903160 | 2760 | 2745 | 2760 | 2745 | 9278 |
| 376 | 20230822 | 124900 | 563329285 | 2745 | 2735 | 2745 | 2735 | 1041 |
| 377 | 20230822 | 124800 | 560479730 | 2735 | 2735 | 2735 | 2735 | 2500 |
| 378 | 20230822 | 124700 | 553642230 | 2735 | 2735 | 2735 | 2735 | 3 |
| 379 | 20230822 | 124600 | 553634025 | 2730 | 2740 | 2740 | 2730 | 3000 |
| 380 | 20230822 | 124500 | 545440995 | 2740 | 2740 | 2740 | 2740 | 0 |
| 381 | 20230822 | 124400 | 545440995 | 2740 | 2745 | 2745 | 2740 | 2095 |
| 382 | 20230822 | 124300 | 539693230 | 2745 | 2745 | 2745 | 2745 | 0 |
| 383 | 20230822 | 124200 | 539693230 | 2745 | 2745 | 2745 | 2745 | 0 |
| 384 | 20230822 | 124100 | 539693230 | 2745 | 2730 | 2745 | 2730 | 36 |
| 385 | 20230822 | 124000 | 539594545 | 2725 | 2745 | 2745 | 2725 | 179 |
| 386 | 20230822 | 123900 | 539106520 | 2730 | 2745 | 2745 | 2730 | 501 |
| 387 | 20230822 | 123800 | 537735040 | 2745 | 2745 | 2745 | 2745 | 100 |
| 388 | 20230822 | 123700 | 537460540 | 2745 | 2735 | 2745 | 2735 | 44 |
| 389 | 20230822 | 123600 | 537340090 | 2730 | 2730 | 2730 | 2730 | 3 |
| 390 | 20230822 | 123500 | 537331900 | 2735 | 2735 | 2735 | 2735 | 1 |
| 391 | 20230822 | 123400 | 537329165 | 2735 | 2725 | 2735 | 2725 | 192 |
| 392 | 20230822 | 123300 | 536805865 | 2725 | 2725 | 2725 | 2725 | 10 |
| 393 | 20230822 | 123200 | 536778615 | 2745 | 2745 | 2745 | 2745 | 362 |
| 394 | 20230822 | 123100 | 535784925 | 2745 | 2730 | 2745 | 2725 | 256 |
| 395 | 20230822 | 123000 | 535085150 | 2730 | 2730 | 2730 | 2730 | 750 |
| 396 | 20230822 | 122900 | 533037650 | 2745 | 2745 | 2745 | 2745 | 0 |
| 397 | 20230822 | 122800 | 533037650 | 2745 | 2750 | 2750 | 2745 | 3 |
| 398 | 20230822 | 122700 | 533029405 | 2750 | 2750 | 2750 | 2750 | 1 |
| 399 | 20230822 | 122600 | 533026655 | 2735 | 2735 | 2735 | 2735 | 101 |
| 400 | 20230822 | 122500 | 532750420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 401 | 20230822 | 122400 | 532750420 | 2740 | 2740 | 2740 | 2740 | 930 |
| 402 | 20230822 | 122300 | 530202220 | 2740 | 2735 | 2740 | 2730 | 1046 |
| 403 | 20230822 | 122200 | 527341060 | 2735 | 2735 | 2735 | 2735 | 198 |
| 404 | 20230822 | 122100 | 526799530 | 2735 | 2735 | 2735 | 2730 | 93 |
| 405 | 20230822 | 122000 | 526545205 | 2740 | 2740 | 2740 | 2740 | 12 |
| 406 | 20230822 | 121900 | 526512325 | 2745 | 2745 | 2745 | 2745 | 1 |
| 407 | 20230822 | 121800 | 526509580 | 2745 | 2745 | 2745 | 2745 | 1 |
| 408 | 20230822 | 121700 | 526506835 | 2730 | 2730 | 2730 | 2730 | 374 |
| 409 | 20230822 | 121600 | 525485815 | 2735 | 2745 | 2745 | 2735 | 2251 |
| 410 | 20230822 | 121500 | 519324465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 411 | 20230822 | 121400 | 519324465 | 2745 | 2745 | 2745 | 2745 | 0 |
| 412 | 20230822 | 121300 | 519324465 | 2745 | 2745 | 2745 | 2745 | 1 |
| 413 | 20230822 | 121200 | 519321720 | 2745 | 2745 | 2745 | 2745 | 143 |
| 414 | 20230822 | 121100 | 518929185 | 2750 | 2750 | 2755 | 2750 | 3146 |
| 415 | 20230822 | 121000 | 510268165 | 2750 | 2755 | 2755 | 2750 | 613 |
| 416 | 20230822 | 120900 | 508581570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 417 | 20230822 | 120800 | 508581570 | 2750 | 2750 | 2750 | 2750 | 705 |
| 418 | 20230822 | 120700 | 506642820 | 2740 | 2740 | 2750 | 2740 | 1084 |
| 419 | 20230822 | 120600 | 503662660 | 2740 | 2740 | 2740 | 2740 | 265 |
| 420 | 20230822 | 120500 | 502936560 | 2740 | 2745 | 2745 | 2740 | 188 |
| 421 | 20230822 | 120400 | 502421070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 422 | 20230822 | 120300 | 502421070 | 2760 | 2745 | 2760 | 2745 | 509 |
| 423 | 20230822 | 120200 | 501020460 | 2750 | 2755 | 2755 | 2750 | 3769 |
| 424 | 20230822 | 120100 | 490647600 | 2755 | 2755 | 2755 | 2755 | 60 |
| 425 | 20230822 | 120000 | 490482300 | 2755 | 2755 | 2765 | 2755 | 29 |
| 426 | 20230822 | 115900 | 490402385 | 2755 | 2755 | 2755 | 2755 | 2 |
| 427 | 20230822 | 115800 | 490396875 | 2755 | 2755 | 2755 | 2755 | 30 |
| 428 | 20230822 | 115700 | 490314225 | 2755 | 2755 | 2755 | 2755 | 185 |
| 429 | 20230822 | 115600 | 489804550 | 2760 | 2765 | 2765 | 2755 | 202 |
| 430 | 20230822 | 115500 | 489246865 | 2765 | 2760 | 2765 | 2760 | 315 |
| 431 | 20230822 | 115400 | 488377260 | 2760 | 2760 | 2765 | 2760 | 108 |
| 432 | 20230822 | 115300 | 488078680 | 2760 | 2760 | 2765 | 2760 | 16 |
| 433 | 20230822 | 115200 | 488034515 | 2760 | 2760 | 2765 | 2755 | 567 |
| 434 | 20230822 | 115100 | 486468040 | 2755 | 2765 | 2765 | 2755 | 2785 |
| 435 | 20230822 | 115000 | 478783150 | 2765 | 2770 | 2770 | 2765 | 1122 |
| 436 | 20230822 | 114900 | 475679000 | 2770 | 2770 | 2770 | 2770 | 664 |
| 437 | 20230822 | 114800 | 473839720 | 2780 | 2780 | 2780 | 2770 | 429 |
| 438 | 20230822 | 114700 | 472649175 | 2775 | 2780 | 2785 | 2775 | 4428 |
| 439 | 20230822 | 114600 | 460331450 | 2785 | 2775 | 2785 | 2765 | 1167 |
| 440 | 20230822 | 114500 | 457089315 | 2785 | 2775 | 2795 | 2775 | 2915 |
| 441 | 20230822 | 114400 | 448960725 | 2775 | 2765 | 2780 | 2765 | 1896 |
| 442 | 20230822 | 114300 | 443693225 | 2765 | 2775 | 2775 | 2765 | 1422 |
| 443 | 20230822 | 114200 | 439756935 | 2770 | 2770 | 2770 | 2765 | 1211 |
| 444 | 20230822 | 114100 | 436402505 | 2775 | 2770 | 2775 | 2770 | 1885 |
| 445 | 20230822 | 114000 | 431180090 | 2765 | 2765 | 2765 | 2760 | 738 |
| 446 | 20230822 | 113900 | 429143080 | 2765 | 2765 | 2770 | 2760 | 1166 |
| 447 | 20230822 | 113800 | 425916880 | 2765 | 2765 | 2765 | 2765 | 384 |
| 448 | 20230822 | 113700 | 424855120 | 2770 | 2770 | 2770 | 2765 | 825 |
| 449 | 20230822 | 113600 | 422572790 | 2770 | 2760 | 2775 | 2760 | 1882 |
| 450 | 20230822 | 113500 | 417367150 | 2755 | 2755 | 2760 | 2755 | 611 |
| 451 | 20230822 | 113400 | 415681350 | 2755 | 2750 | 2755 | 2750 | 182 |
| 452 | 20230822 | 113300 | 415180820 | 2755 | 2770 | 2770 | 2755 | 413 |
| 453 | 20230822 | 113200 | 414038945 | 2770 | 2770 | 2770 | 2770 | 484 |
| 454 | 20230822 | 113100 | 412698265 | 2780 | 2775 | 2780 | 2770 | 776 |
| 455 | 20230822 | 113000 | 410546560 | 2785 | 2760 | 2785 | 2760 | 5831 |
| 456 | 20230822 | 112900 | 394365780 | 2760 | 2755 | 2760 | 2755 | 1599 |
| 457 | 20230822 | 112800 | 389957910 | 2755 | 2765 | 2770 | 2755 | 1763 |
| 458 | 20230822 | 112700 | 385088520 | 2770 | 2750 | 2770 | 2750 | 149 |
| 459 | 20230822 | 112600 | 384676670 | 2775 | 2750 | 2775 | 2735 | 4378 |
| 460 | 20230822 | 112500 | 372595420 | 2755 | 2760 | 2760 | 2745 | 825 |
| 461 | 20230822 | 112400 | 370324925 | 2755 | 2775 | 2775 | 2755 | 7328 |
| 462 | 20230822 | 112300 | 350076080 | 2775 | 2770 | 2790 | 2765 | 17099 |
| 463 | 20230822 | 112200 | 302540690 | 2775 | 2750 | 2785 | 2750 | 8494 |
| 464 | 20230822 | 112100 | 279012120 | 2755 | 2730 | 2755 | 2730 | 5206 |
| 465 | 20230822 | 112000 | 264717750 | 2735 | 2720 | 2735 | 2720 | 403 |
| 466 | 20230822 | 111900 | 263615590 | 2720 | 2720 | 2720 | 2720 | 2 |
| 467 | 20230822 | 111800 | 263610150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 468 | 20230822 | 111700 | 263610150 | 2720 | 2725 | 2740 | 2720 | 1181 |
| 469 | 20230822 | 111600 | 260380810 | 2720 | 2720 | 2720 | 2720 | 88 |
| 470 | 20230822 | 111500 | 260141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 471 | 20230822 | 111400 | 260141450 | 2720 | 2720 | 2720 | 2720 | 422 |
| 472 | 20230822 | 111300 | 258993610 | 2720 | 2725 | 2725 | 2720 | 704 |
| 473 | 20230822 | 111200 | 257076240 | 2725 | 2725 | 2725 | 2725 | 2 |
| 474 | 20230822 | 111100 | 257070790 | 2725 | 2725 | 2730 | 2725 | 404 |
| 475 | 20230822 | 111000 | 255969410 | 2725 | 2730 | 2730 | 2725 | 427 |
| 476 | 20230822 | 110900 | 254805230 | 2730 | 2740 | 2740 | 2730 | 152 |
| 477 | 20230822 | 110800 | 254389260 | 2735 | 2735 | 2735 | 2730 | 444 |
| 478 | 20230822 | 110700 | 253177115 | 2735 | 2735 | 2735 | 2735 | 819 |
| 479 | 20230822 | 110600 | 250937150 | 2735 | 2735 | 2735 | 2735 | 0 |
| 480 | 20230822 | 110500 | 250937150 | 2735 | 2735 | 2740 | 2730 | 663 |
| 481 | 20230822 | 110400 | 249122570 | 2735 | 2740 | 2745 | 2735 | 39 |
| 482 | 20230822 | 110300 | 249015790 | 2740 | 2740 | 2740 | 2730 | 16 |
| 483 | 20230822 | 110200 | 248972020 | 2740 | 2745 | 2745 | 2730 | 4438 |
| 484 | 20230822 | 110100 | 236843320 | 2745 | 2745 | 2750 | 2740 | 2372 |
| 485 | 20230822 | 110000 | 230328000 | 2745 | 2745 | 2750 | 2740 | 1208 |
| 486 | 20230822 | 105900 | 227013590 | 2745 | 2725 | 2745 | 2725 | 11400 |
| 487 | 20230822 | 105800 | 195794110 | 2725 | 2720 | 2725 | 2720 | 856 |
| 488 | 20230822 | 105700 | 193462790 | 2710 | 2720 | 2720 | 2710 | 109 |
| 489 | 20230822 | 105600 | 193167325 | 2720 | 2720 | 2720 | 2720 | 1028 |
| 490 | 20230822 | 105500 | 190371165 | 2725 | 2725 | 2725 | 2720 | 735 |
| 491 | 20230822 | 105400 | 188368305 | 2725 | 2725 | 2725 | 2720 | 1211 |
| 492 | 20230822 | 105300 | 185068580 | 2725 | 2725 | 2730 | 2720 | 423 |
| 493 | 20230822 | 105200 | 183916080 | 2725 | 2730 | 2730 | 2725 | 2442 |
| 494 | 20230822 | 105100 | 177249440 | 2725 | 2715 | 2725 | 2715 | 10267 |
| 495 | 20230822 | 105000 | 149292010 | 2715 | 2710 | 2715 | 2710 | 103 |
| 496 | 20230822 | 104900 | 149012370 | 2715 | 2710 | 2715 | 2710 | 292 |
| 497 | 20230822 | 104800 | 148219710 | 2710 | 2715 | 2720 | 2705 | 446 |
| 498 | 20230822 | 104700 | 147008650 | 2715 | 2715 | 2715 | 2715 | 5 |
| 499 | 20230822 | 104600 | 146995075 | 2695 | 2690 | 2715 | 2690 | 2919 |
| 500 | 20230822 | 104500 | 139077085 | 2705 | 2705 | 2705 | 2705 | 937 |
| 501 | 20230822 | 104400 | 136542500 | 2700 | 2695 | 2700 | 2690 | 881 |
| 502 | 20230822 | 104300 | 134165650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 503 | 20230822 | 104200 | 134165650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 504 | 20230822 | 104100 | 134165650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 505 | 20230822 | 104000 | 134165650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 506 | 20230822 | 103900 | 134165650 | 2700 | 2700 | 2700 | 2700 | 6 |
| 507 | 20230822 | 103800 | 134149450 | 2700 | 2700 | 2700 | 2700 | 2 |
| 508 | 20230822 | 103700 | 134144050 | 2700 | 2700 | 2700 | 2700 | 2 |
| 509 | 20230822 | 103600 | 134138650 | 2700 | 2700 | 2700 | 2700 | 1 |
| 510 | 20230822 | 103500 | 134135950 | 2700 | 2700 | 2700 | 2700 | 17 |
| 511 | 20230822 | 103400 | 134090050 | 2700 | 2700 | 2700 | 2700 | 10 |
| 512 | 20230822 | 103300 | 134063050 | 2700 | 2700 | 2700 | 2700 | 16 |
| 513 | 20230822 | 103200 | 134019850 | 2695 | 2700 | 2705 | 2695 | 24 |
| 514 | 20230822 | 103100 | 133955060 | 2700 | 2695 | 2700 | 2695 | 1490 |
| 515 | 20230822 | 103000 | 129933570 | 2695 | 2685 | 2695 | 2685 | 5586 |
| 516 | 20230822 | 102900 | 114906360 | 2685 | 2685 | 2685 | 2685 | 11 |
| 517 | 20230822 | 102800 | 114876825 | 2690 | 2690 | 2690 | 2690 | 482 |
| 518 | 20230822 | 102700 | 113580245 | 2690 | 2690 | 2690 | 2690 | 0 |
| 519 | 20230822 | 102600 | 113580245 | 2690 | 2690 | 2690 | 2690 | 94 |
| 520 | 20230822 | 102500 | 113327385 | 2690 | 2690 | 2690 | 2690 | 0 |
| 521 | 20230822 | 102400 | 113327385 | 2690 | 2690 | 2690 | 2690 | 0 |
| 522 | 20230822 | 102300 | 113327385 | 2690 | 2690 | 2690 | 2690 | 3 |
| 523 | 20230822 | 102200 | 113319315 | 2690 | 2690 | 2690 | 2690 | 3 |
| 524 | 20230822 | 102100 | 113311245 | 2695 | 2695 | 2695 | 2695 | 0 |
| 525 | 20230822 | 102000 | 113311245 | 2695 | 2690 | 2695 | 2690 | 71 |
| 526 | 20230822 | 101900 | 113119920 | 2690 | 2690 | 2690 | 2690 | 512 |
| 527 | 20230822 | 101800 | 111742640 | 2690 | 2690 | 2690 | 2690 | 0 |
| 528 | 20230822 | 101700 | 111742640 | 2690 | 2690 | 2690 | 2690 | 386 |
| 529 | 20230822 | 101600 | 110704300 | 2690 | 2690 | 2690 | 2690 | 257 |
| 530 | 20230822 | 101500 | 110012970 | 2690 | 2690 | 2690 | 2690 | 149 |
| 531 | 20230822 | 101400 | 109612160 | 2690 | 2695 | 2695 | 2690 | 52 |
| 532 | 20230822 | 101300 | 109472025 | 2695 | 2695 | 2695 | 2695 | 100 |
| 533 | 20230822 | 101200 | 109202525 | 2695 | 2695 | 2695 | 2695 | 2 |
| 534 | 20230822 | 101100 | 109197135 | 2695 | 2695 | 2695 | 2690 | 1504 |
| 535 | 20230822 | 101000 | 105146375 | 2695 | 2695 | 2700 | 2690 | 743 |
| 536 | 20230822 | 100900 | 103146210 | 2695 | 2695 | 2695 | 2695 | 53 |
| 537 | 20230822 | 100800 | 103003375 | 2700 | 2700 | 2700 | 2700 | 51 |
| 538 | 20230822 | 100700 | 102865675 | 2700 | 2700 | 2700 | 2700 | 4 |
| 539 | 20230822 | 100600 | 102854875 | 2700 | 2700 | 2705 | 2700 | 1691 |
| 540 | 20230822 | 100500 | 98289170 | 2705 | 2705 | 2705 | 2705 | 1578 |
| 541 | 20230822 | 100400 | 94020680 | 2705 | 2705 | 2705 | 2705 | 389 |
| 542 | 20230822 | 100300 | 92968435 | 2705 | 2705 | 2710 | 2705 | 344 |
| 543 | 20230822 | 100200 | 92037315 | 2710 | 2700 | 2710 | 2700 | 2086 |
| 544 | 20230822 | 100100 | 86403690 | 2700 | 2695 | 2700 | 2695 | 964 |
| 545 | 20230822 | 100000 | 83801160 | 2695 | 2695 | 2695 | 2695 | 359 |
| 546 | 20230822 | 095900 | 82833655 | 2695 | 2695 | 2695 | 2690 | 1853 |
| 547 | 20230822 | 095800 | 77844820 | 2695 | 2690 | 2695 | 2690 | 103 |
| 548 | 20230822 | 095700 | 77567250 | 2690 | 2685 | 2690 | 2685 | 1979 |
| 549 | 20230822 | 095600 | 72250725 | 2685 | 2685 | 2685 | 2680 | 592 |
| 550 | 20230822 | 095500 | 70663395 | 2680 | 2670 | 2680 | 2670 | 495 |
| 551 | 20230822 | 095400 | 69339150 | 2665 | 2665 | 2665 | 2665 | 523 |
| 552 | 20230822 | 095300 | 67945355 | 2660 | 2660 | 2660 | 2660 | 223 |
| 553 | 20230822 | 095200 | 67352175 | 2655 | 2655 | 2655 | 2655 | 0 |
| 554 | 20230822 | 095100 | 67352175 | 2655 | 2655 | 2655 | 2655 | 213 |
| 555 | 20230822 | 095000 | 66786660 | 2650 | 2650 | 2650 | 2650 | 17 |
| 556 | 20230822 | 094900 | 66741610 | 2630 | 2630 | 2630 | 2630 | 0 |
| 557 | 20230822 | 094800 | 66741610 | 2630 | 2630 | 2630 | 2630 | 0 |
| 558 | 20230822 | 094700 | 66741610 | 2630 | 2635 | 2635 | 2630 | 1015 |
| 559 | 20230822 | 094600 | 64072105 | 2650 | 2650 | 2650 | 2650 | 6 |
| 560 | 20230822 | 094500 | 64056205 | 2630 | 2630 | 2630 | 2630 | 0 |
| 561 | 20230822 | 094400 | 64056205 | 2630 | 2630 | 2630 | 2630 | 0 |
| 562 | 20230822 | 094300 | 64056205 | 2630 | 2635 | 2635 | 2630 | 400 |
| 563 | 20230822 | 094200 | 63004190 | 2630 | 2630 | 2630 | 2630 | 0 |
| 564 | 20230822 | 094100 | 63004190 | 2630 | 2630 | 2630 | 2630 | 0 |
| 565 | 20230822 | 094000 | 63004190 | 2630 | 2630 | 2630 | 2630 | 100 |
| 566 | 20230822 | 093900 | 62741190 | 2630 | 2650 | 2650 | 2630 | 6500 |
| 567 | 20230822 | 093800 | 45636860 | 2650 | 2650 | 2650 | 2650 | 73 |
| 568 | 20230822 | 093700 | 45443410 | 2650 | 2655 | 2655 | 2650 | 101 |
| 569 | 20230822 | 093600 | 45175755 | 2650 | 2650 | 2650 | 2650 | 0 |
| 570 | 20230822 | 093500 | 45175755 | 2650 | 2640 | 2650 | 2640 | 1106 |
| 571 | 20230822 | 093400 | 42249245 | 2635 | 2635 | 2635 | 2635 | 0 |
| 572 | 20230822 | 093300 | 42249245 | 2635 | 2635 | 2635 | 2635 | 33 |
| 573 | 20230822 | 093200 | 42162290 | 2635 | 2635 | 2635 | 2635 | 464 |
| 574 | 20230822 | 093100 | 40939650 | 2635 | 2635 | 2635 | 2635 | 57 |
| 575 | 20230822 | 093000 | 40789455 | 2630 | 2630 | 2630 | 2630 | 0 |
| 576 | 20230822 | 092900 | 40789455 | 2630 | 2630 | 2630 | 2630 | 0 |
| 577 | 20230822 | 092800 | 40789455 | 2630 | 2630 | 2630 | 2630 | 0 |
| 578 | 20230822 | 092700 | 40789455 | 2630 | 2625 | 2630 | 2625 | 69 |
| 579 | 20230822 | 092600 | 40608135 | 2625 | 2625 | 2625 | 2625 | 0 |
| 580 | 20230822 | 092500 | 40608135 | 2625 | 2625 | 2625 | 2625 | 0 |
| 581 | 20230822 | 092400 | 40608135 | 2625 | 2625 | 2625 | 2625 | 0 |
| 582 | 20230822 | 092300 | 40608135 | 2625 | 2625 | 2625 | 2625 | 1103 |
| 583 | 20230822 | 092200 | 37712760 | 2625 | 2625 | 2625 | 2625 | 0 |
| 584 | 20230822 | 092100 | 37712760 | 2625 | 2625 | 2625 | 2625 | 11 |
| 585 | 20230822 | 092000 | 37683885 | 2630 | 2630 | 2630 | 2630 | 0 |
| 586 | 20230822 | 091900 | 37683885 | 2630 | 2630 | 2630 | 2630 | 0 |
| 587 | 20230822 | 091800 | 37683885 | 2630 | 2630 | 2630 | 2630 | 0 |
| 588 | 20230822 | 091700 | 37683885 | 2630 | 2630 | 2630 | 2630 | 15 |
| 589 | 20230822 | 091600 | 37644435 | 2630 | 2640 | 2640 | 2630 | 341 |
| 590 | 20230822 | 091500 | 36747565 | 2645 | 2645 | 2645 | 2645 | 0 |
| 591 | 20230822 | 091400 | 36747565 | 2645 | 2645 | 2645 | 2645 | 651 |
| 592 | 20230822 | 091300 | 35025670 | 2640 | 2640 | 2640 | 2640 | 2315 |
| 593 | 20230822 | 091200 | 28914070 | 2640 | 2640 | 2640 | 2640 | 0 |
| 594 | 20230822 | 091100 | 28914070 | 2640 | 2640 | 2640 | 2640 | 0 |
| 595 | 20230822 | 091000 | 28914070 | 2640 | 2640 | 2640 | 2640 | 2 |
| 596 | 20230822 | 090900 | 28908790 | 2625 | 2635 | 2635 | 2625 | 628 |
| 597 | 20230822 | 090800 | 27258535 | 2640 | 2640 | 2640 | 2640 | 1 |
| 598 | 20230822 | 090700 | 27255895 | 2635 | 2640 | 2640 | 2635 | 822 |
| 599 | 20230822 | 090600 | 25087720 | 2645 | 2645 | 2645 | 2645 | 539 |
| 600 | 20230822 | 090500 | 23662065 | 2650 | 2650 | 2650 | 2650 | 10 |
| 601 | 20230822 | 090400 | 23635565 | 2650 | 2660 | 2660 | 2650 | 3019 |
| 602 | 20230822 | 090300 | 15620400 | 2660 | 2660 | 2660 | 2660 | 103 |
| 603 | 20230822 | 090200 | 15346420 | 2660 | 2660 | 2660 | 2660 | 0 |
| 604 | 20230822 | 090100 | 15346420 | 2660 | 2670 | 2670 | 2660 | 616 |
| 605 | 20230822 | 090000 | 13707780 | 2665 | 2655 | 2665 | 2655 | 5163 |