28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 3 | 20230808 | 183300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20230808 | 183200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20230808 | 183100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20230808 | 183000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20230808 | 182900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20230808 | 182800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20230808 | 182700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20230808 | 182600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20230808 | 182500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20230808 | 182400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20230808 | 182300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20230808 | 182200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20230808 | 182100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20230808 | 182000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20230808 | 181900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20230808 | 181800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20230808 | 181700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20230808 | 181600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20230808 | 181500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20230808 | 181400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20230808 | 181300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20230808 | 181200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20230808 | 181100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20230808 | 181000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20230808 | 180900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20230808 | 180800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20230808 | 180700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20230808 | 180600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20230808 | 180500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20230808 | 180400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 33 | 20230808 | 180300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20230808 | 180200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20230808 | 180100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20230808 | 180000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20230808 | 175900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20230808 | 175800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20230808 | 175700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20230808 | 175600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20230808 | 175500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20230808 | 175400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20230808 | 175300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20230808 | 175200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20230808 | 175100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20230808 | 175000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20230808 | 174900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20230808 | 174800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20230808 | 174700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20230808 | 174600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20230808 | 174500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20230808 | 174400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20230808 | 174300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20230808 | 174200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20230808 | 174100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20230808 | 174000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20230808 | 173900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20230808 | 173800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20230808 | 173700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20230808 | 173600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20230808 | 173500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20230808 | 173400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 63 | 20230808 | 173300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20230808 | 173200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20230808 | 173100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20230808 | 173000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20230808 | 172900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20230808 | 172800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20230808 | 172700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20230808 | 172600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20230808 | 172500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20230808 | 172400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20230808 | 172300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20230808 | 172200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20230808 | 172100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20230808 | 172000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20230808 | 171900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20230808 | 171800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20230808 | 171700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20230808 | 171600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20230808 | 171500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20230808 | 171400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20230808 | 171300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20230808 | 171200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20230808 | 171100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20230808 | 171000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20230808 | 170900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20230808 | 170800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20230808 | 170700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20230808 | 170600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20230808 | 170500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20230808 | 170400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 93 | 20230808 | 170300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20230808 | 170200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20230808 | 170100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20230808 | 170000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20230808 | 165900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20230808 | 165800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20230808 | 165700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20230808 | 165600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20230808 | 165500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20230808 | 165400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20230808 | 165300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20230808 | 165200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20230808 | 165100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20230808 | 165000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20230808 | 164900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20230808 | 164800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20230808 | 164700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20230808 | 164600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20230808 | 164500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20230808 | 164400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20230808 | 164300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20230808 | 164200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20230808 | 164100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20230808 | 164000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20230808 | 163900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20230808 | 163800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20230808 | 163700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20230808 | 163600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20230808 | 163500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20230808 | 163400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 123 | 20230808 | 163300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20230808 | 163200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20230808 | 163100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20230808 | 163000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20230808 | 162900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20230808 | 162800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20230808 | 162700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20230808 | 162600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20230808 | 162500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20230808 | 162400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20230808 | 162300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20230808 | 162200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20230808 | 162100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20230808 | 162000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20230808 | 161900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20230808 | 161800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20230808 | 161700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20230808 | 161600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20230808 | 161500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20230808 | 161400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20230808 | 161300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20230808 | 161200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20230808 | 161100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20230808 | 161000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20230808 | 160900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20230808 | 160800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20230808 | 160700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20230808 | 160600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20230808 | 160500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20230808 | 160400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 153 | 20230808 | 160300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20230808 | 160200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20230808 | 160100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20230808 | 160000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20230808 | 155900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20230808 | 155800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20230808 | 155700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20230808 | 155600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20230808 | 155500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20230808 | 155400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20230808 | 155300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20230808 | 155200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20230808 | 155100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20230808 | 155000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20230808 | 154900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20230808 | 154800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20230808 | 154700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20230808 | 154600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20230808 | 154500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20230808 | 154400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20230808 | 154300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20230808 | 154200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20230808 | 154100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20230808 | 154000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20230808 | 153900 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20230808 | 153800 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20230808 | 153700 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20230808 | 153600 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20230808 | 153500 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20230808 | 153400 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 183 | 20230808 | 153300 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20230808 | 153200 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20230808 | 153100 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20230808 | 153000 | 2303133080 | 4405 | 4405 | 4405 | 4405 | 34588 |
| 187 | 20230808 | 152900 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20230808 | 152800 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20230808 | 152700 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20230808 | 152600 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20230808 | 152500 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20230808 | 152400 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20230808 | 152300 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20230808 | 152200 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20230808 | 152100 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20230808 | 152000 | 2150772940 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20230808 | 151900 | 2150772940 | 4370 | 4350 | 4375 | 4335 | 9303 |
| 198 | 20230808 | 151800 | 2110157890 | 4360 | 4365 | 4370 | 4355 | 5165 |
| 199 | 20230808 | 151700 | 2087609675 | 4360 | 4330 | 4360 | 4330 | 8744 |
| 200 | 20230808 | 151600 | 2049596555 | 4330 | 4330 | 4340 | 4325 | 3852 |
| 201 | 20230808 | 151500 | 2032915095 | 4345 | 4320 | 4345 | 4320 | 658 |
| 202 | 20230808 | 151400 | 2030066000 | 4345 | 4340 | 4345 | 4340 | 26 |
| 203 | 20230808 | 151300 | 2029953125 | 4350 | 4320 | 4350 | 4315 | 406 |
| 204 | 20230808 | 151200 | 2028194720 | 4320 | 4315 | 4320 | 4315 | 116 |
| 205 | 20230808 | 151100 | 2027693930 | 4320 | 4305 | 4320 | 4305 | 740 |
| 206 | 20230808 | 151000 | 2024502380 | 4305 | 4300 | 4315 | 4300 | 2395 |
| 207 | 20230808 | 150900 | 2014183605 | 4305 | 4295 | 4305 | 4295 | 491 |
| 208 | 20230808 | 150800 | 2012072570 | 4305 | 4305 | 4305 | 4305 | 66 |
| 209 | 20230808 | 150700 | 2011788440 | 4295 | 4305 | 4305 | 4295 | 683 |
| 210 | 20230808 | 150600 | 2008853955 | 4310 | 4300 | 4315 | 4300 | 1402 |
| 211 | 20230808 | 150500 | 2002822935 | 4300 | 4315 | 4315 | 4300 | 1070 |
| 212 | 20230808 | 150400 | 1998217685 | 4290 | 4315 | 4320 | 4290 | 1354 |
| 213 | 20230808 | 150300 | 1992375320 | 4315 | 4280 | 4315 | 4280 | 485 |
| 214 | 20230808 | 150200 | 1990290160 | 4275 | 4280 | 4285 | 4275 | 5719 |
| 215 | 20230808 | 150100 | 1965832045 | 4280 | 4280 | 4280 | 4270 | 671 |
| 216 | 20230808 | 150000 | 1962964830 | 4265 | 4285 | 4285 | 4265 | 1282 |
| 217 | 20230808 | 145900 | 1957476695 | 4285 | 4285 | 4285 | 4280 | 688 |
| 218 | 20230808 | 145800 | 1954529245 | 4285 | 4265 | 4285 | 4265 | 479 |
| 219 | 20230808 | 145700 | 1952485170 | 4285 | 4330 | 4330 | 4285 | 4787 |
| 220 | 20230808 | 145600 | 1931887000 | 4330 | 4315 | 4330 | 4300 | 3496 |
| 221 | 20230808 | 145500 | 1916829485 | 4315 | 4330 | 4350 | 4310 | 1415 |
| 222 | 20230808 | 145400 | 1910717780 | 4320 | 4355 | 4355 | 4320 | 759 |
| 223 | 20230808 | 145300 | 1907430890 | 4330 | 4350 | 4365 | 4330 | 2600 |
| 224 | 20230808 | 145200 | 1896106565 | 4355 | 4350 | 4360 | 4320 | 8370 |
| 225 | 20230808 | 145100 | 1859816475 | 4350 | 4365 | 4365 | 4350 | 6618 |
| 226 | 20230808 | 145000 | 1831020760 | 4355 | 4350 | 4365 | 4345 | 11288 |
| 227 | 20230808 | 144900 | 1781848370 | 4345 | 4325 | 4350 | 4325 | 6267 |
| 228 | 20230808 | 144800 | 1754641915 | 4325 | 4320 | 4325 | 4320 | 1367 |
| 229 | 20230808 | 144700 | 1748733335 | 4325 | 4305 | 4325 | 4295 | 2934 |
| 230 | 20230808 | 144600 | 1736081435 | 4300 | 4270 | 4300 | 4260 | 2961 |
| 231 | 20230808 | 144500 | 1723396435 | 4260 | 4270 | 4270 | 4260 | 798 |
| 232 | 20230808 | 144400 | 1719994205 | 4280 | 4270 | 4280 | 4270 | 1022 |
| 233 | 20230808 | 144300 | 1715624415 | 4270 | 4260 | 4270 | 4260 | 1292 |
| 234 | 20230808 | 144200 | 1710115810 | 4265 | 4280 | 4280 | 4265 | 245 |
| 235 | 20230808 | 144100 | 1709068755 | 4275 | 4255 | 4275 | 4255 | 805 |
| 236 | 20230808 | 144000 | 1705633595 | 4255 | 4250 | 4255 | 4245 | 1569 |
| 237 | 20230808 | 143900 | 1698960955 | 4250 | 4245 | 4255 | 4245 | 1000 |
| 238 | 20230808 | 143800 | 1694711410 | 4245 | 4245 | 4245 | 4245 | 15 |
| 239 | 20230808 | 143700 | 1694647735 | 4245 | 4250 | 4250 | 4235 | 421 |
| 240 | 20230808 | 143600 | 1692859300 | 4250 | 4250 | 4250 | 4250 | 210 |
| 241 | 20230808 | 143500 | 1691966800 | 4250 | 4240 | 4250 | 4240 | 492 |
| 242 | 20230808 | 143400 | 1689879430 | 4240 | 4240 | 4240 | 4240 | 23 |
| 243 | 20230808 | 143300 | 1689781910 | 4240 | 4220 | 4240 | 4220 | 305 |
| 244 | 20230808 | 143200 | 1688494715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 245 | 20230808 | 143100 | 1688494715 | 4220 | 4225 | 4235 | 4220 | 313 |
| 246 | 20230808 | 143000 | 1687172485 | 4225 | 4225 | 4225 | 4225 | 46 |
| 247 | 20230808 | 142900 | 1686978135 | 4225 | 4225 | 4225 | 4225 | 0 |
| 248 | 20230808 | 142800 | 1686978135 | 4225 | 4230 | 4230 | 4225 | 660 |
| 249 | 20230808 | 142700 | 1684189300 | 4225 | 4225 | 4225 | 4225 | 5 |
| 250 | 20230808 | 142600 | 1684168175 | 4250 | 4250 | 4250 | 4225 | 320 |
| 251 | 20230808 | 142500 | 1682816020 | 4230 | 4230 | 4230 | 4230 | 55 |
| 252 | 20230808 | 142400 | 1682583370 | 4230 | 4230 | 4230 | 4230 | 0 |
| 253 | 20230808 | 142300 | 1682583370 | 4230 | 4230 | 4230 | 4230 | 75 |
| 254 | 20230808 | 142200 | 1682266120 | 4230 | 4230 | 4250 | 4230 | 530 |
| 255 | 20230808 | 142100 | 1680024180 | 4230 | 4255 | 4255 | 4230 | 1249 |
| 256 | 20230808 | 142000 | 1674738240 | 4230 | 4250 | 4255 | 4230 | 457 |
| 257 | 20230808 | 141900 | 1672794180 | 4220 | 4255 | 4255 | 4220 | 228 |
| 258 | 20230808 | 141800 | 1671824075 | 4240 | 4215 | 4240 | 4215 | 71 |
| 259 | 20230808 | 141700 | 1671523060 | 4215 | 4255 | 4255 | 4215 | 1148 |
| 260 | 20230808 | 141600 | 1666683365 | 4255 | 4250 | 4255 | 4225 | 221 |
| 261 | 20230808 | 141500 | 1665748270 | 4235 | 4230 | 4235 | 4230 | 372 |
| 262 | 20230808 | 141400 | 1664174530 | 4230 | 4205 | 4230 | 4205 | 211 |
| 263 | 20230808 | 141300 | 1663284395 | 4230 | 4205 | 4230 | 4205 | 153 |
| 264 | 20230808 | 141200 | 1662640955 | 4210 | 4215 | 4230 | 4210 | 2751 |
| 265 | 20230808 | 141100 | 1651059200 | 4215 | 4215 | 4215 | 4215 | 3088 |
| 266 | 20230808 | 141000 | 1638043280 | 4220 | 4220 | 4220 | 4220 | 400 |
| 267 | 20230808 | 140900 | 1636355280 | 4220 | 4220 | 4220 | 4220 | 611 |
| 268 | 20230808 | 140800 | 1633776860 | 4215 | 4235 | 4235 | 4215 | 3443 |
| 269 | 20230808 | 140700 | 1619224455 | 4245 | 4245 | 4245 | 4230 | 2129 |
| 270 | 20230808 | 140600 | 1610203075 | 4245 | 4260 | 4275 | 4245 | 3105 |
| 271 | 20230808 | 140500 | 1596992770 | 4275 | 4275 | 4275 | 4265 | 3348 |
| 272 | 20230808 | 140400 | 1582698725 | 4280 | 4280 | 4280 | 4280 | 898 |
| 273 | 20230808 | 140300 | 1578855285 | 4280 | 4275 | 4280 | 4275 | 548 |
| 274 | 20230808 | 140200 | 1576509855 | 4280 | 4280 | 4285 | 4280 | 1851 |
| 275 | 20230808 | 140100 | 1568579255 | 4280 | 4280 | 4285 | 4280 | 1489 |
| 276 | 20230808 | 140000 | 1562206320 | 4280 | 4280 | 4280 | 4280 | 35 |
| 277 | 20230808 | 135900 | 1562056520 | 4280 | 4280 | 4280 | 4280 | 100 |
| 278 | 20230808 | 135800 | 1561628520 | 4285 | 4285 | 4285 | 4285 | 770 |
| 279 | 20230808 | 135700 | 1558329070 | 4290 | 4290 | 4290 | 4290 | 0 |
| 280 | 20230808 | 135600 | 1558329070 | 4290 | 4290 | 4290 | 4290 | 213 |
| 281 | 20230808 | 135500 | 1557415300 | 4295 | 4300 | 4300 | 4295 | 79 |
| 282 | 20230808 | 135400 | 1557075990 | 4295 | 4295 | 4295 | 4295 | 139 |
| 283 | 20230808 | 135300 | 1556478985 | 4300 | 4300 | 4300 | 4300 | 240 |
| 284 | 20230808 | 135200 | 1555446985 | 4300 | 4300 | 4300 | 4295 | 302 |
| 285 | 20230808 | 135100 | 1554148890 | 4300 | 4300 | 4300 | 4300 | 242 |
| 286 | 20230808 | 135000 | 1553108290 | 4305 | 4305 | 4305 | 4305 | 0 |
| 287 | 20230808 | 134900 | 1553108290 | 4305 | 4295 | 4305 | 4295 | 684 |
| 288 | 20230808 | 134800 | 1550167165 | 4290 | 4285 | 4290 | 4285 | 520 |
| 289 | 20230808 | 134700 | 1547938865 | 4295 | 4285 | 4295 | 4285 | 1569 |
| 290 | 20230808 | 134600 | 1541209430 | 4285 | 4290 | 4290 | 4285 | 3034 |
| 291 | 20230808 | 134500 | 1528205285 | 4290 | 4300 | 4300 | 4290 | 963 |
| 292 | 20230808 | 134400 | 1524071885 | 4300 | 4305 | 4305 | 4300 | 327 |
| 293 | 20230808 | 134300 | 1522664190 | 4305 | 4305 | 4320 | 4305 | 326 |
| 294 | 20230808 | 134200 | 1521260345 | 4305 | 4310 | 4330 | 4305 | 1014 |
| 295 | 20230808 | 134100 | 1516883350 | 4320 | 4330 | 4330 | 4310 | 1012 |
| 296 | 20230808 | 134000 | 1512506865 | 4330 | 4305 | 4335 | 4305 | 5386 |
| 297 | 20230808 | 133900 | 1489191835 | 4305 | 4290 | 4305 | 4290 | 461 |
| 298 | 20230808 | 133800 | 1487209280 | 4290 | 4300 | 4300 | 4285 | 454 |
| 299 | 20230808 | 133700 | 1485263060 | 4290 | 4290 | 4290 | 4290 | 0 |
| 300 | 20230808 | 133600 | 1485263060 | 4290 | 4280 | 4290 | 4280 | 1424 |
| 301 | 20230808 | 133500 | 1479164410 | 4280 | 4275 | 4280 | 4275 | 421 |
| 302 | 20230808 | 133400 | 1477364345 | 4280 | 4280 | 4280 | 4280 | 872 |
| 303 | 20230808 | 133300 | 1473632185 | 4280 | 4285 | 4285 | 4280 | 944 |
| 304 | 20230808 | 133200 | 1469590645 | 4285 | 4285 | 4285 | 4285 | 431 |
| 305 | 20230808 | 133100 | 1467743810 | 4285 | 4285 | 4290 | 4285 | 1174 |
| 306 | 20230808 | 133000 | 1462712615 | 4290 | 4290 | 4290 | 4290 | 392 |
| 307 | 20230808 | 132900 | 1461030935 | 4300 | 4300 | 4300 | 4290 | 1310 |
| 308 | 20230808 | 132800 | 1455398165 | 4300 | 4290 | 4300 | 4290 | 473 |
| 309 | 20230808 | 132700 | 1453368415 | 4290 | 4290 | 4290 | 4290 | 498 |
| 310 | 20230808 | 132600 | 1451231995 | 4290 | 4310 | 4310 | 4290 | 13277 |
| 311 | 20230808 | 132500 | 1394144140 | 4310 | 4310 | 4315 | 4310 | 591 |
| 312 | 20230808 | 132400 | 1391596900 | 4320 | 4310 | 4320 | 4310 | 310 |
| 313 | 20230808 | 132300 | 1390260730 | 4320 | 4320 | 4320 | 4310 | 1226 |
| 314 | 20230808 | 132200 | 1384969405 | 4320 | 4310 | 4320 | 4310 | 323 |
| 315 | 20230808 | 132100 | 1383574795 | 4320 | 4315 | 4320 | 4310 | 2086 |
| 316 | 20230808 | 132000 | 1374571810 | 4310 | 4305 | 4310 | 4305 | 191 |
| 317 | 20230808 | 131900 | 1373748605 | 4305 | 4305 | 4305 | 4305 | 71 |
| 318 | 20230808 | 131800 | 1373442950 | 4300 | 4300 | 4300 | 4300 | 516 |
| 319 | 20230808 | 131700 | 1371224150 | 4290 | 4290 | 4290 | 4290 | 700 |
| 320 | 20230808 | 131600 | 1368221150 | 4285 | 4300 | 4300 | 4285 | 246 |
| 321 | 20230808 | 131500 | 1367164250 | 4290 | 4290 | 4290 | 4285 | 2609 |
| 322 | 20230808 | 131400 | 1355971650 | 4290 | 4285 | 4290 | 4285 | 1021 |
| 323 | 20230808 | 131300 | 1351592060 | 4285 | 4290 | 4290 | 4285 | 2296 |
| 324 | 20230808 | 131200 | 1341747990 | 4290 | 4300 | 4300 | 4290 | 333 |
| 325 | 20230808 | 131100 | 1340318410 | 4305 | 4300 | 4305 | 4300 | 426 |
| 326 | 20230808 | 131000 | 1338486135 | 4300 | 4290 | 4300 | 4290 | 685 |
| 327 | 20230808 | 130900 | 1335541475 | 4295 | 4300 | 4305 | 4295 | 4812 |
| 328 | 20230808 | 130800 | 1314862385 | 4305 | 4320 | 4320 | 4305 | 158 |
| 329 | 20230808 | 130700 | 1314181400 | 4325 | 4315 | 4325 | 4305 | 2317 |
| 330 | 20230808 | 130600 | 1304181940 | 4335 | 4340 | 4340 | 4315 | 2607 |
| 331 | 20230808 | 130500 | 1292879155 | 4340 | 4320 | 4340 | 4320 | 3026 |
| 332 | 20230808 | 130400 | 1279765460 | 4305 | 4305 | 4310 | 4300 | 2139 |
| 333 | 20230808 | 130300 | 1270551840 | 4300 | 4305 | 4305 | 4300 | 437 |
| 334 | 20230808 | 130200 | 1268670920 | 4305 | 4310 | 4320 | 4305 | 502 |
| 335 | 20230808 | 130100 | 1266507280 | 4305 | 4305 | 4330 | 4305 | 4876 |
| 336 | 20230808 | 130000 | 1245463875 | 4305 | 4300 | 4305 | 4300 | 1515 |
| 337 | 20230808 | 125900 | 1238946790 | 4300 | 4310 | 4310 | 4300 | 821 |
| 338 | 20230808 | 125800 | 1235414600 | 4300 | 4305 | 4320 | 4295 | 1731 |
| 339 | 20230808 | 125700 | 1227950295 | 4305 | 4290 | 4310 | 4290 | 398 |
| 340 | 20230808 | 125600 | 1226238125 | 4290 | 4280 | 4295 | 4280 | 1321 |
| 341 | 20230808 | 125500 | 1220577435 | 4280 | 4285 | 4285 | 4280 | 584 |
| 342 | 20230808 | 125400 | 1218077665 | 4285 | 4300 | 4300 | 4285 | 893 |
| 343 | 20230808 | 125300 | 1214248945 | 4295 | 4320 | 4320 | 4290 | 1480 |
| 344 | 20230808 | 125200 | 1207884015 | 4315 | 4295 | 4320 | 4295 | 8497 |
| 345 | 20230808 | 125100 | 1171222270 | 4290 | 4285 | 4290 | 4280 | 2622 |
| 346 | 20230808 | 125000 | 1159979000 | 4285 | 4295 | 4300 | 4285 | 1556 |
| 347 | 20230808 | 124900 | 1153304185 | 4300 | 4280 | 4315 | 4270 | 11531 |
| 348 | 20230808 | 124800 | 1103799900 | 4275 | 4270 | 4275 | 4270 | 2243 |
| 349 | 20230808 | 124700 | 1094215675 | 4255 | 4255 | 4255 | 4255 | 300 |
| 350 | 20230808 | 124600 | 1092939175 | 4255 | 4245 | 4270 | 4245 | 4962 |
| 351 | 20230808 | 124500 | 1071823340 | 4255 | 4240 | 4255 | 4240 | 200 |
| 352 | 20230808 | 124400 | 1070973120 | 4245 | 4245 | 4245 | 4245 | 240 |
| 353 | 20230808 | 124300 | 1069954320 | 4255 | 4255 | 4255 | 4255 | 617 |
| 354 | 20230808 | 124200 | 1067328985 | 4270 | 4250 | 4270 | 4245 | 754 |
| 355 | 20230808 | 124100 | 1064114985 | 4270 | 4270 | 4270 | 4270 | 250 |
| 356 | 20230808 | 124000 | 1063047485 | 4270 | 4270 | 4270 | 4270 | 1 |
| 357 | 20230808 | 123900 | 1063043215 | 4270 | 4260 | 4270 | 4260 | 1912 |
| 358 | 20230808 | 123800 | 1054884915 | 4260 | 4265 | 4265 | 4260 | 1335 |
| 359 | 20230808 | 123700 | 1049191640 | 4260 | 4255 | 4260 | 4255 | 343 |
| 360 | 20230808 | 123600 | 1047730815 | 4250 | 4265 | 4265 | 4250 | 439 |
| 361 | 20230808 | 123500 | 1045861480 | 4250 | 4265 | 4265 | 4250 | 451 |
| 362 | 20230808 | 123400 | 1043937980 | 4265 | 4245 | 4265 | 4245 | 4436 |
| 363 | 20230808 | 123300 | 1025085270 | 4230 | 4230 | 4230 | 4230 | 51 |
| 364 | 20230808 | 123200 | 1024869540 | 4225 | 4225 | 4225 | 4225 | 349 |
| 365 | 20230808 | 123100 | 1023395015 | 4220 | 4245 | 4245 | 4220 | 781 |
| 366 | 20230808 | 123000 | 1020098400 | 4230 | 4230 | 4230 | 4225 | 2232 |
| 367 | 20230808 | 122900 | 1010663950 | 4230 | 4230 | 4230 | 4230 | 100 |
| 368 | 20230808 | 122800 | 1010240950 | 4230 | 4235 | 4235 | 4230 | 340 |
| 369 | 20230808 | 122700 | 1008802690 | 4245 | 4245 | 4245 | 4245 | 103 |
| 370 | 20230808 | 122600 | 1008365455 | 4250 | 4250 | 4250 | 4250 | 714 |
| 371 | 20230808 | 122500 | 1005330955 | 4250 | 4250 | 4255 | 4250 | 762 |
| 372 | 20230808 | 122400 | 1002092340 | 4255 | 4235 | 4255 | 4235 | 18 |
| 373 | 20230808 | 122300 | 1002015910 | 4235 | 4235 | 4235 | 4235 | 11 |
| 374 | 20230808 | 122200 | 1001969325 | 4255 | 4250 | 4255 | 4250 | 778 |
| 375 | 20230808 | 122100 | 998659720 | 4255 | 4245 | 4255 | 4245 | 409 |
| 376 | 20230808 | 122000 | 996920970 | 4250 | 4250 | 4250 | 4240 | 264 |
| 377 | 20230808 | 121900 | 995800290 | 4230 | 4230 | 4230 | 4230 | 500 |
| 378 | 20230808 | 121800 | 993685290 | 4250 | 4240 | 4250 | 4240 | 121 |
| 379 | 20230808 | 121700 | 993171140 | 4250 | 4245 | 4250 | 4245 | 283 |
| 380 | 20230808 | 121600 | 991968550 | 4245 | 4240 | 4245 | 4240 | 579 |
| 381 | 20230808 | 121500 | 989510700 | 4240 | 4230 | 4240 | 4230 | 956 |
| 382 | 20230808 | 121400 | 985460615 | 4220 | 4220 | 4220 | 4220 | 0 |
| 383 | 20230808 | 121300 | 985460615 | 4220 | 4225 | 4230 | 4220 | 243 |
| 384 | 20230808 | 121200 | 984433520 | 4220 | 4220 | 4220 | 4220 | 1 |
| 385 | 20230808 | 121100 | 984429300 | 4215 | 4215 | 4215 | 4215 | 1035 |
| 386 | 20230808 | 121000 | 980066775 | 4225 | 4225 | 4225 | 4225 | 3 |
| 387 | 20230808 | 120900 | 980054100 | 4230 | 4230 | 4230 | 4230 | 2 |
| 388 | 20230808 | 120800 | 980045640 | 4225 | 4225 | 4225 | 4225 | 1052 |
| 389 | 20230808 | 120700 | 975600940 | 4225 | 4215 | 4225 | 4215 | 3 |
| 390 | 20230808 | 120600 | 975588275 | 4220 | 4220 | 4220 | 4220 | 121 |
| 391 | 20230808 | 120500 | 975077655 | 4210 | 4215 | 4215 | 4210 | 70 |
| 392 | 20230808 | 120400 | 974782950 | 4210 | 4210 | 4210 | 4210 | 85 |
| 393 | 20230808 | 120300 | 974425100 | 4200 | 4230 | 4230 | 4200 | 1850 |
| 394 | 20230808 | 120200 | 966630830 | 4235 | 4235 | 4235 | 4235 | 201 |
| 395 | 20230808 | 120100 | 965779595 | 4240 | 4240 | 4240 | 4240 | 2 |
| 396 | 20230808 | 120000 | 965771115 | 4235 | 4235 | 4235 | 4235 | 100 |
| 397 | 20230808 | 115900 | 965347615 | 4240 | 4240 | 4240 | 4240 | 6 |
| 398 | 20230808 | 115800 | 965322175 | 4240 | 4235 | 4240 | 4235 | 328 |
| 399 | 20230808 | 115700 | 963931930 | 4235 | 4225 | 4235 | 4225 | 920 |
| 400 | 20230808 | 115600 | 960043890 | 4225 | 4235 | 4235 | 4225 | 1144 |
| 401 | 20230808 | 115500 | 955204700 | 4235 | 4245 | 4245 | 4235 | 884 |
| 402 | 20230808 | 115400 | 951455275 | 4245 | 4245 | 4245 | 4245 | 300 |
| 403 | 20230808 | 115300 | 950181775 | 4245 | 4245 | 4245 | 4245 | 207 |
| 404 | 20230808 | 115200 | 949303060 | 4245 | 4245 | 4245 | 4245 | 134 |
| 405 | 20230808 | 115100 | 948734230 | 4245 | 4250 | 4250 | 4245 | 271 |
| 406 | 20230808 | 115000 | 947583830 | 4250 | 4245 | 4250 | 4245 | 137 |
| 407 | 20230808 | 114900 | 947002080 | 4245 | 4250 | 4250 | 4245 | 168 |
| 408 | 20230808 | 114800 | 946288350 | 4250 | 4260 | 4260 | 4250 | 890 |
| 409 | 20230808 | 114700 | 942502600 | 4260 | 4265 | 4265 | 4260 | 4679 |
| 410 | 20230808 | 114600 | 922568105 | 4265 | 4260 | 4265 | 4260 | 1384 |
| 411 | 20230808 | 114500 | 916672240 | 4260 | 4290 | 4290 | 4260 | 1415 |
| 412 | 20230808 | 114400 | 910636045 | 4290 | 4290 | 4300 | 4275 | 3753 |
| 413 | 20230808 | 114300 | 894554580 | 4300 | 4275 | 4310 | 4275 | 20250 |
| 414 | 20230808 | 114200 | 807613920 | 4280 | 4275 | 4280 | 4270 | 2014 |
| 415 | 20230808 | 114100 | 799008230 | 4275 | 4245 | 4275 | 4245 | 6515 |
| 416 | 20230808 | 114000 | 771314880 | 4240 | 4235 | 4240 | 4235 | 2079 |
| 417 | 20230808 | 113900 | 762501805 | 4230 | 4230 | 4230 | 4230 | 0 |
| 418 | 20230808 | 113800 | 762501805 | 4230 | 4230 | 4230 | 4230 | 333 |
| 419 | 20230808 | 113700 | 761093215 | 4220 | 4230 | 4230 | 4220 | 652 |
| 420 | 20230808 | 113600 | 758338755 | 4230 | 4230 | 4230 | 4230 | 10 |
| 421 | 20230808 | 113500 | 758296455 | 4230 | 4230 | 4230 | 4230 | 102 |
| 422 | 20230808 | 113400 | 757864995 | 4230 | 4220 | 4230 | 4220 | 78 |
| 423 | 20230808 | 113300 | 757535285 | 4230 | 4225 | 4230 | 4225 | 537 |
| 424 | 20230808 | 113200 | 755265235 | 4240 | 4240 | 4240 | 4240 | 277 |
| 425 | 20230808 | 113100 | 754090755 | 4240 | 4240 | 4240 | 4240 | 1 |
| 426 | 20230808 | 113000 | 754086515 | 4245 | 4245 | 4245 | 4245 | 235 |
| 427 | 20230808 | 112900 | 753088940 | 4245 | 4245 | 4245 | 4245 | 6 |
| 428 | 20230808 | 112800 | 753063470 | 4250 | 4245 | 4250 | 4245 | 293 |
| 429 | 20230808 | 112700 | 751819430 | 4250 | 4230 | 4250 | 4230 | 1797 |
| 430 | 20230808 | 112600 | 744202025 | 4230 | 4225 | 4230 | 4225 | 325 |
| 431 | 20230808 | 112500 | 742828875 | 4230 | 4205 | 4230 | 4205 | 381 |
| 432 | 20230808 | 112400 | 741223045 | 4205 | 4205 | 4215 | 4205 | 1197 |
| 433 | 20230808 | 112300 | 736189650 | 4180 | 4185 | 4185 | 4180 | 199 |
| 434 | 20230808 | 112200 | 735357285 | 4205 | 4185 | 4205 | 4185 | 419 |
| 435 | 20230808 | 112100 | 733603750 | 4205 | 4195 | 4205 | 4185 | 201 |
| 436 | 20230808 | 112000 | 732762495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 437 | 20230808 | 111900 | 732762495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 438 | 20230808 | 111800 | 732762495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 439 | 20230808 | 111700 | 732762495 | 4215 | 4210 | 4215 | 4210 | 441 |
| 440 | 20230808 | 111600 | 730904280 | 4215 | 4215 | 4215 | 4215 | 0 |
| 441 | 20230808 | 111500 | 730904280 | 4215 | 4180 | 4215 | 4180 | 136 |
| 442 | 20230808 | 111400 | 730335765 | 4215 | 4215 | 4215 | 4215 | 56 |
| 443 | 20230808 | 111300 | 730099725 | 4200 | 4195 | 4200 | 4190 | 5011 |
| 444 | 20230808 | 111200 | 709093555 | 4200 | 4200 | 4200 | 4200 | 146 |
| 445 | 20230808 | 111100 | 708480355 | 4215 | 4215 | 4215 | 4215 | 13 |
| 446 | 20230808 | 111000 | 708425560 | 4215 | 4215 | 4215 | 4215 | 10 |
| 447 | 20230808 | 110900 | 708383410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 448 | 20230808 | 110800 | 708383410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 449 | 20230808 | 110700 | 708383410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 450 | 20230808 | 110600 | 708383410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 451 | 20230808 | 110500 | 708383410 | 4215 | 4195 | 4215 | 4195 | 118 |
| 452 | 20230808 | 110400 | 707888340 | 4195 | 4195 | 4195 | 4195 | 6 |
| 453 | 20230808 | 110300 | 707863170 | 4200 | 4220 | 4220 | 4200 | 334 |
| 454 | 20230808 | 110200 | 706459710 | 4225 | 4225 | 4225 | 4225 | 2 |
| 455 | 20230808 | 110100 | 706451260 | 4230 | 4230 | 4230 | 4230 | 2 |
| 456 | 20230808 | 110000 | 706442800 | 4230 | 4190 | 4230 | 4190 | 5358 |
| 457 | 20230808 | 105900 | 683964125 | 4190 | 4190 | 4190 | 4190 | 480 |
| 458 | 20230808 | 105800 | 681952925 | 4180 | 4180 | 4180 | 4180 | 0 |
| 459 | 20230808 | 105700 | 681952925 | 4180 | 4185 | 4185 | 4180 | 520 |
| 460 | 20230808 | 105600 | 679776825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 461 | 20230808 | 105500 | 679776825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 462 | 20230808 | 105400 | 679776825 | 4180 | 4180 | 4180 | 4180 | 1040 |
| 463 | 20230808 | 105300 | 675429625 | 4180 | 4185 | 4185 | 4180 | 1608 |
| 464 | 20230808 | 105200 | 668703865 | 4185 | 4185 | 4185 | 4185 | 0 |
| 465 | 20230808 | 105100 | 668703865 | 4185 | 4185 | 4185 | 4185 | 0 |
| 466 | 20230808 | 105000 | 668703865 | 4185 | 4185 | 4185 | 4185 | 25 |
| 467 | 20230808 | 104900 | 668599240 | 4185 | 4185 | 4185 | 4185 | 0 |
| 468 | 20230808 | 104800 | 668599240 | 4185 | 4185 | 4185 | 4185 | 50 |
| 469 | 20230808 | 104700 | 668389990 | 4185 | 4185 | 4185 | 4185 | 2511 |
| 470 | 20230808 | 104600 | 657881455 | 4190 | 4190 | 4190 | 4190 | 250 |
| 471 | 20230808 | 104500 | 656833955 | 4190 | 4190 | 4190 | 4190 | 352 |
| 472 | 20230808 | 104400 | 655359075 | 4185 | 4180 | 4185 | 4180 | 459 |
| 473 | 20230808 | 104300 | 653440290 | 4185 | 4185 | 4185 | 4185 | 478 |
| 474 | 20230808 | 104200 | 651439860 | 4185 | 4185 | 4185 | 4185 | 7 |
| 475 | 20230808 | 104100 | 651410565 | 4180 | 4180 | 4180 | 4180 | 555 |
| 476 | 20230808 | 104000 | 649090665 | 4180 | 4180 | 4180 | 4180 | 101 |
| 477 | 20230808 | 103900 | 648668485 | 4175 | 4175 | 4175 | 4175 | 500 |
| 478 | 20230808 | 103800 | 646580985 | 4170 | 4170 | 4170 | 4170 | 0 |
| 479 | 20230808 | 103700 | 646580985 | 4170 | 4170 | 4170 | 4170 | 2 |
| 480 | 20230808 | 103600 | 646572645 | 4170 | 4170 | 4170 | 4170 | 101 |
| 481 | 20230808 | 103500 | 646151475 | 4170 | 4170 | 4170 | 4170 | 673 |
| 482 | 20230808 | 103400 | 643345065 | 4170 | 4170 | 4170 | 4170 | 106 |
| 483 | 20230808 | 103300 | 642903045 | 4190 | 4190 | 4190 | 4190 | 3 |
| 484 | 20230808 | 103200 | 642890475 | 4165 | 4195 | 4195 | 4165 | 375 |
| 485 | 20230808 | 103100 | 641328570 | 4160 | 4160 | 4160 | 4160 | 0 |
| 486 | 20230808 | 103000 | 641328570 | 4160 | 4165 | 4165 | 4150 | 1119 |
| 487 | 20230808 | 102900 | 636679700 | 4165 | 4170 | 4170 | 4165 | 162 |
| 488 | 20230808 | 102800 | 636004895 | 4170 | 4170 | 4170 | 4165 | 569 |
| 489 | 20230808 | 102700 | 633633250 | 4170 | 4170 | 4170 | 4170 | 565 |
| 490 | 20230808 | 102600 | 631277200 | 4170 | 4175 | 4175 | 4170 | 712 |
| 491 | 20230808 | 102500 | 628306110 | 4175 | 4185 | 4185 | 4175 | 2512 |
| 492 | 20230808 | 102400 | 617807520 | 4185 | 4185 | 4185 | 4185 | 606 |
| 493 | 20230808 | 102300 | 615271410 | 4190 | 4190 | 4190 | 4185 | 170 |
| 494 | 20230808 | 102200 | 614559360 | 4190 | 4195 | 4195 | 4190 | 558 |
| 495 | 20230808 | 102100 | 612220835 | 4200 | 4195 | 4200 | 4195 | 600 |
| 496 | 20230808 | 102000 | 609703830 | 4200 | 4195 | 4200 | 4195 | 541 |
| 497 | 20230808 | 101900 | 607434300 | 4195 | 4205 | 4205 | 4195 | 1283 |
| 498 | 20230808 | 101800 | 602050105 | 4205 | 4210 | 4210 | 4205 | 752 |
| 499 | 20230808 | 101700 | 598885660 | 4225 | 4215 | 4225 | 4215 | 362 |
| 500 | 20230808 | 101600 | 597359810 | 4220 | 4220 | 4220 | 4220 | 0 |
| 501 | 20230808 | 101500 | 597359810 | 4220 | 4220 | 4220 | 4220 | 151 |
| 502 | 20230808 | 101400 | 596722590 | 4220 | 4240 | 4240 | 4220 | 110 |
| 503 | 20230808 | 101300 | 596256230 | 4240 | 4230 | 4240 | 4220 | 754 |
| 504 | 20230808 | 101200 | 593072720 | 4250 | 4275 | 4275 | 4230 | 2200 |
| 505 | 20230808 | 101100 | 583749270 | 4245 | 4250 | 4290 | 4245 | 1675 |
| 506 | 20230808 | 101000 | 576597855 | 4275 | 4260 | 4275 | 4260 | 2283 |
| 507 | 20230808 | 100900 | 566863055 | 4260 | 4255 | 4260 | 4250 | 470 |
| 508 | 20230808 | 100800 | 564863045 | 4250 | 4255 | 4255 | 4240 | 3587 |
| 509 | 20230808 | 100700 | 549622155 | 4255 | 4245 | 4255 | 4245 | 2524 |
| 510 | 20230808 | 100600 | 538895815 | 4245 | 4230 | 4245 | 4230 | 1105 |
| 511 | 20230808 | 100500 | 534210740 | 4225 | 4230 | 4240 | 4225 | 1109 |
| 512 | 20230808 | 100400 | 529514915 | 4230 | 4230 | 4230 | 4230 | 1211 |
| 513 | 20230808 | 100300 | 524392385 | 4235 | 4230 | 4250 | 4230 | 1517 |
| 514 | 20230808 | 100200 | 517969540 | 4235 | 4235 | 4235 | 4230 | 492 |
| 515 | 20230808 | 100100 | 515886170 | 4235 | 4230 | 4235 | 4225 | 1214 |
| 516 | 20230808 | 100000 | 510754715 | 4235 | 4200 | 4235 | 4200 | 5306 |
| 517 | 20230808 | 095900 | 488391990 | 4200 | 4210 | 4210 | 4200 | 953 |
| 518 | 20230808 | 095800 | 484386030 | 4225 | 4230 | 4230 | 4225 | 291 |
| 519 | 20230808 | 095700 | 483155780 | 4230 | 4235 | 4235 | 4230 | 443 |
| 520 | 20230808 | 095600 | 481280175 | 4250 | 4250 | 4250 | 4245 | 1380 |
| 521 | 20230808 | 095500 | 475416825 | 4250 | 4230 | 4250 | 4225 | 3915 |
| 522 | 20230808 | 095400 | 458828010 | 4230 | 4225 | 4230 | 4225 | 1664 |
| 523 | 20230808 | 095300 | 451794140 | 4220 | 4215 | 4220 | 4215 | 1962 |
| 524 | 20230808 | 095200 | 443514605 | 4215 | 4200 | 4215 | 4200 | 441 |
| 525 | 20230808 | 095100 | 441656245 | 4210 | 4210 | 4210 | 4210 | 16 |
| 526 | 20230808 | 095000 | 441588885 | 4215 | 4215 | 4215 | 4215 | 500 |
| 527 | 20230808 | 094900 | 439481385 | 4195 | 4195 | 4195 | 4195 | 5 |
| 528 | 20230808 | 094800 | 439460410 | 4190 | 4220 | 4220 | 4190 | 83 |
| 529 | 20230808 | 094700 | 439112280 | 4190 | 4220 | 4220 | 4190 | 1192 |
| 530 | 20230808 | 094600 | 434108640 | 4220 | 4220 | 4220 | 4220 | 202 |
| 531 | 20230808 | 094500 | 433256200 | 4195 | 4195 | 4195 | 4195 | 0 |
| 532 | 20230808 | 094400 | 433256200 | 4195 | 4195 | 4195 | 4195 | 100 |
| 533 | 20230808 | 094300 | 432836700 | 4190 | 4230 | 4230 | 4190 | 1434 |
| 534 | 20230808 | 094200 | 426799505 | 4210 | 4205 | 4210 | 4205 | 535 |
| 535 | 20230808 | 094100 | 424547180 | 4210 | 4210 | 4210 | 4210 | 100 |
| 536 | 20230808 | 094000 | 424126180 | 4210 | 4190 | 4210 | 4190 | 20 |
| 537 | 20230808 | 093900 | 424042180 | 4190 | 4190 | 4190 | 4190 | 118 |
| 538 | 20230808 | 093800 | 423547760 | 4190 | 4210 | 4210 | 4190 | 1490 |
| 539 | 20230808 | 093700 | 417300660 | 4210 | 4200 | 4210 | 4200 | 412 |
| 540 | 20230808 | 093600 | 415570250 | 4185 | 4195 | 4200 | 4185 | 245 |
| 541 | 20230808 | 093500 | 414543680 | 4185 | 4185 | 4185 | 4185 | 18 |
| 542 | 20230808 | 093400 | 414468350 | 4180 | 4180 | 4180 | 4180 | 0 |
| 543 | 20230808 | 093300 | 414468350 | 4180 | 4180 | 4180 | 4180 | 0 |
| 544 | 20230808 | 093200 | 414468350 | 4180 | 4180 | 4180 | 4180 | 0 |
| 545 | 20230808 | 093100 | 414468350 | 4180 | 4185 | 4185 | 4170 | 979 |
| 546 | 20230808 | 093000 | 410378885 | 4185 | 4185 | 4185 | 4185 | 10 |
| 547 | 20230808 | 092900 | 410337035 | 4195 | 4195 | 4195 | 4195 | 61 |
| 548 | 20230808 | 092800 | 410081140 | 4200 | 4230 | 4230 | 4200 | 922 |
| 549 | 20230808 | 092700 | 406204195 | 4230 | 4230 | 4230 | 4230 | 90 |
| 550 | 20230808 | 092600 | 405823495 | 4210 | 4230 | 4230 | 4210 | 1786 |
| 551 | 20230808 | 092500 | 398274735 | 4235 | 4210 | 4235 | 4210 | 561 |
| 552 | 20230808 | 092400 | 395912690 | 4205 | 4200 | 4205 | 4175 | 675 |
| 553 | 20230808 | 092300 | 393086875 | 4200 | 4190 | 4205 | 4190 | 1447 |
| 554 | 20230808 | 092200 | 387020925 | 4180 | 4185 | 4190 | 4180 | 294 |
| 555 | 20230808 | 092100 | 385789205 | 4185 | 4185 | 4190 | 4185 | 479 |
| 556 | 20230808 | 092000 | 383782850 | 4185 | 4180 | 4185 | 4180 | 361 |
| 557 | 20230808 | 091900 | 382272315 | 4175 | 4165 | 4175 | 4160 | 1345 |
| 558 | 20230808 | 091800 | 376669790 | 4170 | 4160 | 4170 | 4160 | 9 |
| 559 | 20230808 | 091700 | 376632300 | 4160 | 4170 | 4170 | 4160 | 359 |
| 560 | 20230808 | 091600 | 375136520 | 4160 | 4185 | 4185 | 4160 | 6572 |
| 561 | 20230808 | 091500 | 347753250 | 4190 | 4190 | 4190 | 4180 | 227 |
| 562 | 20230808 | 091400 | 346802190 | 4190 | 4190 | 4190 | 4190 | 20 |
| 563 | 20230808 | 091300 | 346718390 | 4190 | 4190 | 4190 | 4190 | 306 |
| 564 | 20230808 | 091200 | 345436250 | 4215 | 4160 | 4225 | 4160 | 139 |
| 565 | 20230808 | 091100 | 344853225 | 4160 | 4215 | 4215 | 4160 | 3817 |
| 566 | 20230808 | 091000 | 328813350 | 4215 | 4240 | 4240 | 4215 | 1111 |
| 567 | 20230808 | 090900 | 324114895 | 4240 | 4240 | 4240 | 4240 | 218 |
| 568 | 20230808 | 090800 | 323190575 | 4240 | 4240 | 4240 | 4240 | 93 |
| 569 | 20230808 | 090700 | 322796255 | 4240 | 4215 | 4240 | 4215 | 839 |
| 570 | 20230808 | 090600 | 319252120 | 4205 | 4205 | 4210 | 4205 | 1172 |
| 571 | 20230808 | 090500 | 314318780 | 4205 | 4265 | 4265 | 4195 | 4558 |
| 572 | 20230808 | 090400 | 295065385 | 4265 | 4280 | 4320 | 4265 | 8713 |
| 573 | 20230808 | 090300 | 257668755 | 4255 | 4240 | 4310 | 4230 | 27324 |
| 574 | 20230808 | 090200 | 140511515 | 4250 | 4200 | 4255 | 4125 | 5926 |
| 575 | 20230808 | 090100 | 115523435 | 4205 | 4100 | 4205 | 4100 | 21249 |
| 576 | 20230808 | 090000 | 26398795 | 4080 | 4140 | 4140 | 4080 | 6413 |