28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 3 | 20230808 | 183100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20230808 | 183000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20230808 | 182900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20230808 | 182800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20230808 | 182700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20230808 | 182600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20230808 | 182500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20230808 | 182400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20230808 | 182300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20230808 | 182200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20230808 | 182100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20230808 | 182000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20230808 | 181900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20230808 | 181800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20230808 | 181700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20230808 | 181600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20230808 | 181500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20230808 | 181400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20230808 | 181300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20230808 | 181200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20230808 | 181100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20230808 | 181000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20230808 | 180900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20230808 | 180800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20230808 | 180700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20230808 | 180600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20230808 | 180500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20230808 | 180400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20230808 | 180300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20230808 | 180200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 33 | 20230808 | 180100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20230808 | 180000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20230808 | 175900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20230808 | 175800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20230808 | 175700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20230808 | 175600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20230808 | 175500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20230808 | 175400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20230808 | 175300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20230808 | 175200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20230808 | 175100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20230808 | 175000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20230808 | 174900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20230808 | 174800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20230808 | 174700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20230808 | 174600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20230808 | 174500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20230808 | 174400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20230808 | 174300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20230808 | 174200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20230808 | 174100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20230808 | 174000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20230808 | 173900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20230808 | 173800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20230808 | 173700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20230808 | 173600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20230808 | 173500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20230808 | 173400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20230808 | 173300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20230808 | 173200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 63 | 20230808 | 173100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20230808 | 173000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20230808 | 172900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20230808 | 172800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20230808 | 172700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20230808 | 172600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20230808 | 172500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20230808 | 172400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20230808 | 172300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20230808 | 172200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20230808 | 172100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20230808 | 172000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20230808 | 171900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20230808 | 171800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20230808 | 171700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20230808 | 171600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20230808 | 171500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20230808 | 171400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20230808 | 171300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20230808 | 171200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20230808 | 171100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20230808 | 171000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20230808 | 170900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20230808 | 170800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20230808 | 170700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20230808 | 170600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20230808 | 170500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20230808 | 170400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20230808 | 170300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20230808 | 170200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 93 | 20230808 | 170100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20230808 | 170000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20230808 | 165900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20230808 | 165800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20230808 | 165700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20230808 | 165600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20230808 | 165500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20230808 | 165400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20230808 | 165300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20230808 | 165200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20230808 | 165100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20230808 | 165000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20230808 | 164900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20230808 | 164800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20230808 | 164700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20230808 | 164600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20230808 | 164500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20230808 | 164400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20230808 | 164300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20230808 | 164200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20230808 | 164100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20230808 | 164000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20230808 | 163900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20230808 | 163800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20230808 | 163700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20230808 | 163600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20230808 | 163500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20230808 | 163400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20230808 | 163300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20230808 | 163200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 123 | 20230808 | 163100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20230808 | 163000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20230808 | 162900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20230808 | 162800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20230808 | 162700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20230808 | 162600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20230808 | 162500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20230808 | 162400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20230808 | 162300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20230808 | 162200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20230808 | 162100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20230808 | 162000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20230808 | 161900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20230808 | 161800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20230808 | 161700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20230808 | 161600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20230808 | 161500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20230808 | 161400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20230808 | 161300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20230808 | 161200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20230808 | 161100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20230808 | 161000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20230808 | 160900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20230808 | 160800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20230808 | 160700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20230808 | 160600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20230808 | 160500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20230808 | 160400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20230808 | 160300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20230808 | 160200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 153 | 20230808 | 160100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20230808 | 160000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20230808 | 155900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20230808 | 155800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20230808 | 155700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20230808 | 155600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20230808 | 155500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20230808 | 155400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20230808 | 155300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20230808 | 155200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20230808 | 155100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20230808 | 155000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20230808 | 154900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20230808 | 154800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20230808 | 154700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20230808 | 154600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20230808 | 154500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20230808 | 154400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20230808 | 154300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20230808 | 154200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20230808 | 154100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20230808 | 154000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20230808 | 153900 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20230808 | 153800 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20230808 | 153700 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20230808 | 153600 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20230808 | 153500 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20230808 | 153400 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20230808 | 153300 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20230808 | 153200 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 183 | 20230808 | 153100 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20230808 | 153000 | 1690300270 | 4250 | 4250 | 4250 | 4250 | 3233 |
| 185 | 20230808 | 152900 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20230808 | 152800 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20230808 | 152700 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20230808 | 152600 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20230808 | 152500 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20230808 | 152400 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20230808 | 152300 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20230808 | 152200 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20230808 | 152100 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20230808 | 152000 | 1676560020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20230808 | 151900 | 1676560020 | 4240 | 4210 | 4245 | 4210 | 507 |
| 196 | 20230808 | 151800 | 1674425465 | 4210 | 4235 | 4240 | 4210 | 2244 |
| 197 | 20230808 | 151700 | 1664924960 | 4220 | 4220 | 4220 | 4205 | 6229 |
| 198 | 20230808 | 151600 | 1638697560 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20230808 | 151500 | 1638697560 | 4235 | 4220 | 4235 | 4220 | 15 |
| 200 | 20230808 | 151400 | 1638634245 | 4235 | 4235 | 4235 | 4235 | 333 |
| 201 | 20230808 | 151300 | 1637223990 | 4235 | 4235 | 4235 | 4235 | 120 |
| 202 | 20230808 | 151200 | 1636715790 | 4235 | 4215 | 4235 | 4210 | 418 |
| 203 | 20230808 | 151100 | 1634952880 | 4215 | 4220 | 4220 | 4215 | 150 |
| 204 | 20230808 | 151000 | 1634320580 | 4220 | 4220 | 4220 | 4210 | 25 |
| 205 | 20230808 | 150900 | 1634215280 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20230808 | 150800 | 1634215280 | 4230 | 4205 | 4230 | 4205 | 2 |
| 207 | 20230808 | 150700 | 1634206845 | 4235 | 4225 | 4235 | 4205 | 532 |
| 208 | 20230808 | 150600 | 1631957335 | 4205 | 4205 | 4205 | 4205 | 529 |
| 209 | 20230808 | 150500 | 1629732890 | 4205 | 4225 | 4225 | 4205 | 2277 |
| 210 | 20230808 | 150400 | 1620150325 | 4220 | 4220 | 4220 | 4210 | 949 |
| 211 | 20230808 | 150300 | 1616153590 | 4225 | 4225 | 4225 | 4210 | 2144 |
| 212 | 20230808 | 150200 | 1607117450 | 4230 | 4225 | 4230 | 4225 | 245 |
| 213 | 20230808 | 150100 | 1606081370 | 4225 | 4225 | 4225 | 4225 | 2 |
| 214 | 20230808 | 150000 | 1606072920 | 4220 | 4220 | 4220 | 4220 | 52 |
| 215 | 20230808 | 145900 | 1605853480 | 4220 | 4225 | 4230 | 4220 | 234 |
| 216 | 20230808 | 145800 | 1604863975 | 4230 | 4220 | 4230 | 4220 | 1022 |
| 217 | 20230808 | 145700 | 1600544580 | 4225 | 4225 | 4225 | 4225 | 6 |
| 218 | 20230808 | 145600 | 1600519230 | 4215 | 4225 | 4225 | 4215 | 37 |
| 219 | 20230808 | 145500 | 1600362935 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20230808 | 145400 | 1600362935 | 4225 | 4225 | 4225 | 4225 | 7 |
| 221 | 20230808 | 145300 | 1600333360 | 4225 | 4225 | 4225 | 4225 | 8 |
| 222 | 20230808 | 145200 | 1600299560 | 4210 | 4210 | 4210 | 4210 | 60 |
| 223 | 20230808 | 145100 | 1600046960 | 4210 | 4210 | 4210 | 4210 | 150 |
| 224 | 20230808 | 145000 | 1599415460 | 4210 | 4210 | 4210 | 4210 | 95 |
| 225 | 20230808 | 144900 | 1599015510 | 4210 | 4210 | 4210 | 4210 | 253 |
| 226 | 20230808 | 144800 | 1597950380 | 4210 | 4235 | 4235 | 4210 | 1187 |
| 227 | 20230808 | 144700 | 1592952350 | 4215 | 4215 | 4230 | 4215 | 2556 |
| 228 | 20230808 | 144600 | 1582150070 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20230808 | 144500 | 1582150070 | 4215 | 4220 | 4220 | 4215 | 1720 |
| 230 | 20230808 | 144400 | 1574896850 | 4225 | 4230 | 4230 | 4225 | 440 |
| 231 | 20230808 | 144300 | 1573037035 | 4240 | 4240 | 4240 | 4240 | 0 |
| 232 | 20230808 | 144200 | 1573037035 | 4240 | 4235 | 4240 | 4230 | 524 |
| 233 | 20230808 | 144100 | 1570819645 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20230808 | 144000 | 1570819645 | 4245 | 4245 | 4245 | 4245 | 1 |
| 235 | 20230808 | 143900 | 1570815400 | 4230 | 4230 | 4230 | 4230 | 182 |
| 236 | 20230808 | 143800 | 1570045540 | 4230 | 4245 | 4245 | 4230 | 2401 |
| 237 | 20230808 | 143700 | 1559886965 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20230808 | 143600 | 1559886965 | 4230 | 4235 | 4235 | 4230 | 1700 |
| 239 | 20230808 | 143500 | 1552691245 | 4235 | 4240 | 4245 | 4235 | 513 |
| 240 | 20230808 | 143400 | 1550516195 | 4245 | 4240 | 4245 | 4240 | 1173 |
| 241 | 20230808 | 143300 | 1545538400 | 4245 | 4245 | 4245 | 4245 | 113 |
| 242 | 20230808 | 143200 | 1545058715 | 4250 | 4250 | 4250 | 4250 | 50 |
| 243 | 20230808 | 143100 | 1544846215 | 4250 | 4250 | 4250 | 4250 | 1 |
| 244 | 20230808 | 143000 | 1544841965 | 4250 | 4250 | 4250 | 4250 | 190 |
| 245 | 20230808 | 142900 | 1544034465 | 4250 | 4255 | 4255 | 4250 | 1033 |
| 246 | 20230808 | 142800 | 1539642965 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20230808 | 142700 | 1539642965 | 4250 | 4250 | 4250 | 4250 | 539 |
| 248 | 20230808 | 142600 | 1537352215 | 4260 | 4260 | 4260 | 4260 | 600 |
| 249 | 20230808 | 142500 | 1534796215 | 4245 | 4255 | 4255 | 4245 | 591 |
| 250 | 20230808 | 142400 | 1532281640 | 4255 | 4240 | 4255 | 4240 | 101 |
| 251 | 20230808 | 142300 | 1531853385 | 4240 | 4245 | 4245 | 4240 | 1800 |
| 252 | 20230808 | 142200 | 1524220390 | 4265 | 4255 | 4265 | 4255 | 193 |
| 253 | 20230808 | 142100 | 1523399165 | 4240 | 4245 | 4245 | 4240 | 932 |
| 254 | 20230808 | 142000 | 1519447405 | 4240 | 4240 | 4240 | 4240 | 2705 |
| 255 | 20230808 | 141900 | 1507978205 | 4245 | 4245 | 4245 | 4245 | 908 |
| 256 | 20230808 | 141800 | 1504123745 | 4245 | 4270 | 4270 | 4245 | 125 |
| 257 | 20230808 | 141700 | 1503592560 | 4245 | 4260 | 4275 | 4245 | 3550 |
| 258 | 20230808 | 141600 | 1488518855 | 4275 | 4260 | 4275 | 4260 | 316 |
| 259 | 20230808 | 141500 | 1487172680 | 4275 | 4275 | 4275 | 4275 | 0 |
| 260 | 20230808 | 141400 | 1487172680 | 4275 | 4275 | 4275 | 4275 | 600 |
| 261 | 20230808 | 141300 | 1484607680 | 4275 | 4270 | 4275 | 4270 | 1419 |
| 262 | 20230808 | 141200 | 1478542000 | 4275 | 4280 | 4280 | 4270 | 684 |
| 263 | 20230808 | 141100 | 1475615965 | 4280 | 4285 | 4295 | 4280 | 115 |
| 264 | 20230808 | 141000 | 1475123220 | 4285 | 4295 | 4295 | 4285 | 1030 |
| 265 | 20230808 | 140900 | 1470702870 | 4295 | 4295 | 4300 | 4295 | 124 |
| 266 | 20230808 | 140800 | 1470169690 | 4300 | 4295 | 4300 | 4290 | 17 |
| 267 | 20230808 | 140700 | 1470096655 | 4300 | 4295 | 4300 | 4290 | 233 |
| 268 | 20230808 | 140600 | 1469095915 | 4295 | 4295 | 4295 | 4295 | 76 |
| 269 | 20230808 | 140500 | 1468769495 | 4300 | 4300 | 4300 | 4300 | 72 |
| 270 | 20230808 | 140400 | 1468459895 | 4300 | 4300 | 4305 | 4295 | 377 |
| 271 | 20230808 | 140300 | 1466838405 | 4300 | 4305 | 4305 | 4300 | 149 |
| 272 | 20230808 | 140200 | 1466196980 | 4305 | 4310 | 4310 | 4305 | 194 |
| 273 | 20230808 | 140100 | 1465360875 | 4310 | 4310 | 4310 | 4310 | 13 |
| 274 | 20230808 | 140000 | 1465304845 | 4315 | 4315 | 4315 | 4315 | 1 |
| 275 | 20230808 | 135900 | 1465300530 | 4310 | 4310 | 4310 | 4310 | 103 |
| 276 | 20230808 | 135800 | 1464856600 | 4305 | 4300 | 4305 | 4300 | 982 |
| 277 | 20230808 | 135700 | 1460629240 | 4300 | 4290 | 4300 | 4290 | 1476 |
| 278 | 20230808 | 135600 | 1454285395 | 4290 | 4295 | 4295 | 4290 | 114 |
| 279 | 20230808 | 135500 | 1453795780 | 4295 | 4295 | 4295 | 4295 | 101 |
| 280 | 20230808 | 135400 | 1453361985 | 4295 | 4295 | 4295 | 4295 | 90 |
| 281 | 20230808 | 135300 | 1452975435 | 4295 | 4295 | 4295 | 4295 | 2 |
| 282 | 20230808 | 135200 | 1452966845 | 4295 | 4295 | 4295 | 4295 | 1 |
| 283 | 20230808 | 135100 | 1452962550 | 4285 | 4285 | 4285 | 4285 | 15 |
| 284 | 20230808 | 135000 | 1452898275 | 4285 | 4285 | 4285 | 4285 | 0 |
| 285 | 20230808 | 134900 | 1452898275 | 4285 | 4280 | 4285 | 4280 | 825 |
| 286 | 20230808 | 134800 | 1449363830 | 4280 | 4280 | 4280 | 4280 | 21 |
| 287 | 20230808 | 134700 | 1449273950 | 4280 | 4275 | 4280 | 4275 | 72 |
| 288 | 20230808 | 134600 | 1448965800 | 4275 | 4275 | 4275 | 4275 | 296 |
| 289 | 20230808 | 134500 | 1447700400 | 4275 | 4275 | 4275 | 4275 | 600 |
| 290 | 20230808 | 134400 | 1445135400 | 4270 | 4270 | 4270 | 4270 | 0 |
| 291 | 20230808 | 134300 | 1445135400 | 4270 | 4270 | 4270 | 4270 | 500 |
| 292 | 20230808 | 134200 | 1443000400 | 4265 | 4245 | 4265 | 4245 | 1983 |
| 293 | 20230808 | 134100 | 1434568505 | 4255 | 4255 | 4260 | 4255 | 1167 |
| 294 | 20230808 | 134000 | 1429602825 | 4255 | 4255 | 4255 | 4255 | 1217 |
| 295 | 20230808 | 133900 | 1424424490 | 4255 | 4255 | 4255 | 4240 | 39 |
| 296 | 20230808 | 133800 | 1424259010 | 4255 | 4255 | 4255 | 4255 | 27 |
| 297 | 20230808 | 133700 | 1424144125 | 4255 | 4260 | 4260 | 4255 | 54 |
| 298 | 20230808 | 133600 | 1423914345 | 4260 | 4260 | 4260 | 4260 | 300 |
| 299 | 20230808 | 133500 | 1422636345 | 4260 | 4260 | 4260 | 4240 | 1583 |
| 300 | 20230808 | 133400 | 1415913875 | 4265 | 4255 | 4265 | 4255 | 717 |
| 301 | 20230808 | 133300 | 1412858580 | 4255 | 4255 | 4255 | 4245 | 588 |
| 302 | 20230808 | 133200 | 1410359060 | 4255 | 4250 | 4255 | 4250 | 98 |
| 303 | 20230808 | 133100 | 1409942445 | 4255 | 4255 | 4255 | 4255 | 157 |
| 304 | 20230808 | 133000 | 1409274410 | 4265 | 4260 | 4265 | 4255 | 1700 |
| 305 | 20230808 | 132900 | 1402025285 | 4260 | 4260 | 4260 | 4260 | 24 |
| 306 | 20230808 | 132800 | 1401923045 | 4260 | 4260 | 4260 | 4260 | 42 |
| 307 | 20230808 | 132700 | 1401744125 | 4260 | 4260 | 4260 | 4250 | 629 |
| 308 | 20230808 | 132600 | 1399065200 | 4260 | 4250 | 4260 | 4250 | 534 |
| 309 | 20230808 | 132500 | 1396790600 | 4260 | 4250 | 4260 | 4245 | 588 |
| 310 | 20230808 | 132400 | 1394292435 | 4250 | 4250 | 4260 | 4250 | 71 |
| 311 | 20230808 | 132300 | 1393990645 | 4250 | 4245 | 4250 | 4245 | 362 |
| 312 | 20230808 | 132200 | 1392452355 | 4250 | 4245 | 4250 | 4245 | 228 |
| 313 | 20230808 | 132100 | 1391483570 | 4250 | 4245 | 4250 | 4245 | 930 |
| 314 | 20230808 | 132000 | 1387532490 | 4245 | 4245 | 4245 | 4245 | 256 |
| 315 | 20230808 | 131900 | 1386445770 | 4250 | 4250 | 4250 | 4250 | 206 |
| 316 | 20230808 | 131800 | 1385570270 | 4250 | 4250 | 4260 | 4250 | 21 |
| 317 | 20230808 | 131700 | 1385481010 | 4250 | 4250 | 4250 | 4250 | 123 |
| 318 | 20230808 | 131600 | 1384958260 | 4250 | 4245 | 4250 | 4245 | 327 |
| 319 | 20230808 | 131500 | 1383569010 | 4255 | 4245 | 4260 | 4220 | 4276 |
| 320 | 20230808 | 131400 | 1365495540 | 4245 | 4250 | 4250 | 4245 | 489 |
| 321 | 20230808 | 131300 | 1363419440 | 4265 | 4260 | 4265 | 4255 | 380 |
| 322 | 20230808 | 131200 | 1361801815 | 4260 | 4265 | 4265 | 4260 | 25 |
| 323 | 20230808 | 131100 | 1361695290 | 4265 | 4265 | 4265 | 4265 | 2 |
| 324 | 20230808 | 131000 | 1361686760 | 4265 | 4265 | 4265 | 4265 | 10 |
| 325 | 20230808 | 130900 | 1361644110 | 4265 | 4265 | 4265 | 4265 | 10 |
| 326 | 20230808 | 130800 | 1361601460 | 4270 | 4270 | 4270 | 4270 | 1 |
| 327 | 20230808 | 130700 | 1361597190 | 4265 | 4280 | 4280 | 4265 | 2382 |
| 328 | 20230808 | 130600 | 1351433380 | 4290 | 4290 | 4290 | 4290 | 23 |
| 329 | 20230808 | 130500 | 1351334710 | 4290 | 4290 | 4290 | 4290 | 233 |
| 330 | 20230808 | 130400 | 1350335140 | 4290 | 4275 | 4290 | 4275 | 107 |
| 331 | 20230808 | 130300 | 1349877650 | 4275 | 4275 | 4275 | 4275 | 113 |
| 332 | 20230808 | 130200 | 1349394575 | 4275 | 4280 | 4280 | 4275 | 614 |
| 333 | 20230808 | 130100 | 1346768080 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20230808 | 130000 | 1346768080 | 4275 | 4275 | 4275 | 4275 | 18 |
| 335 | 20230808 | 125900 | 1346691130 | 4275 | 4275 | 4275 | 4275 | 7 |
| 336 | 20230808 | 125800 | 1346661205 | 4275 | 4275 | 4275 | 4275 | 27 |
| 337 | 20230808 | 125700 | 1346545780 | 4275 | 4275 | 4275 | 4275 | 0 |
| 338 | 20230808 | 125600 | 1346545780 | 4275 | 4275 | 4275 | 4275 | 0 |
| 339 | 20230808 | 125500 | 1346545780 | 4275 | 4275 | 4275 | 4275 | 93 |
| 340 | 20230808 | 125400 | 1346148205 | 4275 | 4275 | 4275 | 4275 | 7 |
| 341 | 20230808 | 125300 | 1346118280 | 4275 | 4275 | 4275 | 4275 | 0 |
| 342 | 20230808 | 125200 | 1346118280 | 4275 | 4290 | 4290 | 4275 | 203 |
| 343 | 20230808 | 125100 | 1345250440 | 4280 | 4285 | 4285 | 4280 | 175 |
| 344 | 20230808 | 125000 | 1344501385 | 4290 | 4290 | 4290 | 4290 | 0 |
| 345 | 20230808 | 124900 | 1344501385 | 4290 | 4300 | 4300 | 4290 | 621 |
| 346 | 20230808 | 124800 | 1341834335 | 4300 | 4300 | 4300 | 4300 | 165 |
| 347 | 20230808 | 124700 | 1341124835 | 4300 | 4300 | 4300 | 4300 | 0 |
| 348 | 20230808 | 124600 | 1341124835 | 4300 | 4300 | 4300 | 4300 | 12 |
| 349 | 20230808 | 124500 | 1341073235 | 4305 | 4290 | 4305 | 4290 | 849 |
| 350 | 20230808 | 124400 | 1337422550 | 4290 | 4290 | 4290 | 4290 | 51 |
| 351 | 20230808 | 124300 | 1337203760 | 4290 | 4290 | 4300 | 4290 | 643 |
| 352 | 20230808 | 124200 | 1334442250 | 4290 | 4305 | 4305 | 4290 | 932 |
| 353 | 20230808 | 124100 | 1330443950 | 4305 | 4305 | 4305 | 4305 | 8 |
| 354 | 20230808 | 124000 | 1330409510 | 4305 | 4305 | 4305 | 4305 | 50 |
| 355 | 20230808 | 123900 | 1330194260 | 4305 | 4305 | 4305 | 4305 | 11 |
| 356 | 20230808 | 123800 | 1330146905 | 4290 | 4290 | 4290 | 4290 | 0 |
| 357 | 20230808 | 123700 | 1330146905 | 4290 | 4290 | 4290 | 4290 | 0 |
| 358 | 20230808 | 123600 | 1330146905 | 4290 | 4290 | 4290 | 4290 | 20 |
| 359 | 20230808 | 123500 | 1330061105 | 4290 | 4290 | 4290 | 4290 | 302 |
| 360 | 20230808 | 123400 | 1328765525 | 4290 | 4310 | 4310 | 4290 | 804 |
| 361 | 20230808 | 123300 | 1325310295 | 4315 | 4315 | 4315 | 4315 | 180 |
| 362 | 20230808 | 123200 | 1324533595 | 4325 | 4300 | 4325 | 4300 | 61 |
| 363 | 20230808 | 123100 | 1324271045 | 4300 | 4315 | 4315 | 4300 | 1939 |
| 364 | 20230808 | 123000 | 1315920070 | 4310 | 4300 | 4310 | 4300 | 4575 |
| 365 | 20230808 | 122900 | 1296221025 | 4305 | 4270 | 4310 | 4270 | 204 |
| 366 | 20230808 | 122800 | 1295342505 | 4295 | 4275 | 4295 | 4275 | 6302 |
| 367 | 20230808 | 122700 | 1268342925 | 4270 | 4260 | 4270 | 4255 | 1593 |
| 368 | 20230808 | 122600 | 1261559985 | 4260 | 4270 | 4270 | 4260 | 1210 |
| 369 | 20230808 | 122500 | 1256393825 | 4270 | 4250 | 4270 | 4250 | 3870 |
| 370 | 20230808 | 122400 | 1239874380 | 4245 | 4240 | 4245 | 4240 | 558 |
| 371 | 20230808 | 122300 | 1237507655 | 4240 | 4230 | 4240 | 4225 | 2631 |
| 372 | 20230808 | 122200 | 1226366940 | 4225 | 4220 | 4225 | 4220 | 1376 |
| 373 | 20230808 | 122100 | 1220556270 | 4220 | 4220 | 4220 | 4215 | 2845 |
| 374 | 20230808 | 122000 | 1208559995 | 4225 | 4235 | 4235 | 4225 | 1263 |
| 375 | 20230808 | 121900 | 1203215530 | 4230 | 4230 | 4230 | 4230 | 5 |
| 376 | 20230808 | 121800 | 1203194380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 377 | 20230808 | 121700 | 1203194380 | 4225 | 4240 | 4240 | 4225 | 116 |
| 378 | 20230808 | 121600 | 1202703950 | 4240 | 4230 | 4240 | 4230 | 4875 |
| 379 | 20230808 | 121500 | 1182068100 | 4220 | 4235 | 4235 | 4220 | 1323 |
| 380 | 20230808 | 121400 | 1176474175 | 4235 | 4235 | 4235 | 4230 | 86 |
| 381 | 20230808 | 121300 | 1176109970 | 4240 | 4245 | 4260 | 4240 | 908 |
| 382 | 20230808 | 121200 | 1172259790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 383 | 20230808 | 121100 | 1172259790 | 4245 | 4260 | 4260 | 4245 | 155 |
| 384 | 20230808 | 121000 | 1171601800 | 4260 | 4250 | 4260 | 4250 | 3046 |
| 385 | 20230808 | 120900 | 1158642970 | 4250 | 4240 | 4250 | 4240 | 1284 |
| 386 | 20230808 | 120800 | 1153196305 | 4240 | 4245 | 4245 | 4240 | 517 |
| 387 | 20230808 | 120700 | 1151001720 | 4240 | 4240 | 4240 | 4240 | 0 |
| 388 | 20230808 | 120600 | 1151001720 | 4240 | 4240 | 4240 | 4240 | 0 |
| 389 | 20230808 | 120500 | 1151001720 | 4240 | 4220 | 4240 | 4215 | 706 |
| 390 | 20230808 | 120400 | 1148021570 | 4215 | 4235 | 4235 | 4215 | 1500 |
| 391 | 20230808 | 120300 | 1141688250 | 4230 | 4230 | 4230 | 4230 | 0 |
| 392 | 20230808 | 120200 | 1141688250 | 4230 | 4230 | 4230 | 4230 | 0 |
| 393 | 20230808 | 120100 | 1141688250 | 4230 | 4230 | 4230 | 4230 | 5 |
| 394 | 20230808 | 120000 | 1141667100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 395 | 20230808 | 115900 | 1141667100 | 4230 | 4230 | 4230 | 4230 | 1 |
| 396 | 20230808 | 115800 | 1141662870 | 4230 | 4250 | 4250 | 4230 | 1154 |
| 397 | 20230808 | 115700 | 1136778650 | 4250 | 4250 | 4250 | 4250 | 1 |
| 398 | 20230808 | 115600 | 1136774400 | 4255 | 4255 | 4255 | 4255 | 25 |
| 399 | 20230808 | 115500 | 1136668025 | 4255 | 4255 | 4255 | 4255 | 4 |
| 400 | 20230808 | 115400 | 1136651005 | 4230 | 4230 | 4230 | 4230 | 500 |
| 401 | 20230808 | 115300 | 1134536005 | 4230 | 4230 | 4230 | 4230 | 0 |
| 402 | 20230808 | 115200 | 1134536005 | 4230 | 4235 | 4235 | 4230 | 2035 |
| 403 | 20230808 | 115100 | 1125925455 | 4225 | 4250 | 4255 | 4225 | 1859 |
| 404 | 20230808 | 115000 | 1118019485 | 4250 | 4250 | 4250 | 4250 | 60 |
| 405 | 20230808 | 114900 | 1117764485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 406 | 20230808 | 114800 | 1117764485 | 4250 | 4260 | 4265 | 4250 | 1410 |
| 407 | 20230808 | 114700 | 1111759935 | 4255 | 4250 | 4255 | 4250 | 859 |
| 408 | 20230808 | 114600 | 1108104955 | 4250 | 4230 | 4250 | 4230 | 551 |
| 409 | 20230808 | 114500 | 1105763815 | 4215 | 4220 | 4220 | 4215 | 3000 |
| 410 | 20230808 | 114400 | 1093118320 | 4220 | 4225 | 4225 | 4220 | 64 |
| 411 | 20230808 | 114300 | 1092848235 | 4245 | 4245 | 4245 | 4220 | 971 |
| 412 | 20230808 | 114200 | 1088747435 | 4245 | 4245 | 4245 | 4245 | 62 |
| 413 | 20230808 | 114100 | 1088484245 | 4235 | 4235 | 4235 | 4235 | 225 |
| 414 | 20230808 | 114000 | 1087531370 | 4200 | 4200 | 4200 | 4200 | 0 |
| 415 | 20230808 | 113900 | 1087531370 | 4200 | 4220 | 4220 | 4200 | 3000 |
| 416 | 20230808 | 113800 | 1074902035 | 4210 | 4210 | 4210 | 4210 | 0 |
| 417 | 20230808 | 113700 | 1074902035 | 4210 | 4240 | 4250 | 4210 | 813 |
| 418 | 20230808 | 113600 | 1071460070 | 4250 | 4250 | 4250 | 4240 | 204 |
| 419 | 20230808 | 113500 | 1070593310 | 4250 | 4250 | 4250 | 4250 | 1096 |
| 420 | 20230808 | 113400 | 1065935310 | 4230 | 4230 | 4230 | 4230 | 251 |
| 421 | 20230808 | 113300 | 1064873580 | 4230 | 4250 | 4250 | 4230 | 495 |
| 422 | 20230808 | 113200 | 1062769925 | 4250 | 4250 | 4250 | 4250 | 20 |
| 423 | 20230808 | 113100 | 1062684925 | 4250 | 4230 | 4250 | 4215 | 1701 |
| 424 | 20230808 | 113000 | 1055507990 | 4250 | 4255 | 4255 | 4250 | 900 |
| 425 | 20230808 | 112900 | 1051678630 | 4250 | 4225 | 4250 | 4225 | 3113 |
| 426 | 20230808 | 112800 | 1038492455 | 4230 | 4235 | 4235 | 4230 | 15 |
| 427 | 20230808 | 112700 | 1038428995 | 4225 | 4250 | 4255 | 4225 | 2444 |
| 428 | 20230808 | 112600 | 1028061690 | 4235 | 4235 | 4250 | 4235 | 2808 |
| 429 | 20230808 | 112500 | 1016161210 | 4220 | 4215 | 4235 | 4215 | 3179 |
| 430 | 20230808 | 112400 | 1002707065 | 4215 | 4235 | 4245 | 4205 | 3005 |
| 431 | 20230808 | 112300 | 990017395 | 4235 | 4195 | 4235 | 4195 | 3511 |
| 432 | 20230808 | 112200 | 975243775 | 4195 | 4195 | 4195 | 4195 | 104 |
| 433 | 20230808 | 112100 | 974807495 | 4170 | 4155 | 4175 | 4155 | 3878 |
| 434 | 20230808 | 112000 | 958649935 | 4145 | 4185 | 4185 | 4145 | 1321 |
| 435 | 20230808 | 111900 | 953153595 | 4155 | 4150 | 4185 | 4140 | 2174 |
| 436 | 20230808 | 111800 | 944116495 | 4150 | 4200 | 4200 | 4120 | 9711 |
| 437 | 20230808 | 111700 | 903512840 | 4200 | 4215 | 4220 | 4180 | 5670 |
| 438 | 20230808 | 111600 | 879689545 | 4215 | 4215 | 4220 | 4195 | 1095 |
| 439 | 20230808 | 111500 | 875081200 | 4215 | 4225 | 4235 | 4200 | 7168 |
| 440 | 20230808 | 111400 | 844919045 | 4225 | 4230 | 4240 | 4225 | 4357 |
| 441 | 20230808 | 111300 | 826465095 | 4230 | 4200 | 4230 | 4200 | 3483 |
| 442 | 20230808 | 111200 | 811786285 | 4205 | 4205 | 4205 | 4205 | 0 |
| 443 | 20230808 | 111100 | 811786285 | 4205 | 4205 | 4205 | 4205 | 0 |
| 444 | 20230808 | 111000 | 811786285 | 4205 | 4240 | 4240 | 4205 | 4154 |
| 445 | 20230808 | 110900 | 794266320 | 4230 | 4230 | 4230 | 4230 | 200 |
| 446 | 20230808 | 110800 | 793420320 | 4230 | 4260 | 4260 | 4225 | 2753 |
| 447 | 20230808 | 110700 | 781723765 | 4280 | 4255 | 4280 | 4255 | 1001 |
| 448 | 20230808 | 110600 | 777451270 | 4235 | 4245 | 4245 | 4220 | 1767 |
| 449 | 20230808 | 110500 | 769966545 | 4260 | 4280 | 4285 | 4205 | 19687 |
| 450 | 20230808 | 110400 | 686566815 | 4275 | 4290 | 4310 | 4270 | 7436 |
| 451 | 20230808 | 110300 | 654701885 | 4295 | 4300 | 4315 | 4285 | 1641 |
| 452 | 20230808 | 110200 | 647657925 | 4315 | 4315 | 4315 | 4285 | 2308 |
| 453 | 20230808 | 110100 | 637728665 | 4300 | 4315 | 4350 | 4300 | 4678 |
| 454 | 20230808 | 110000 | 617570985 | 4315 | 4300 | 4350 | 4300 | 5312 |
| 455 | 20230808 | 105900 | 594705295 | 4300 | 4370 | 4375 | 4300 | 10636 |
| 456 | 20230808 | 105800 | 548567910 | 4370 | 4390 | 4390 | 4365 | 1637 |
| 457 | 20230808 | 105700 | 541410115 | 4375 | 4400 | 4400 | 4375 | 1161 |
| 458 | 20230808 | 105600 | 536324665 | 4400 | 4395 | 4400 | 4390 | 1605 |
| 459 | 20230808 | 105500 | 529268690 | 4400 | 4405 | 4405 | 4395 | 2200 |
| 460 | 20230808 | 105400 | 519584695 | 4405 | 4415 | 4420 | 4395 | 825 |
| 461 | 20230808 | 105300 | 515944410 | 4395 | 4415 | 4415 | 4395 | 5518 |
| 462 | 20230808 | 105200 | 491655140 | 4410 | 4400 | 4410 | 4400 | 650 |
| 463 | 20230808 | 105100 | 488790640 | 4395 | 4370 | 4410 | 4370 | 2346 |
| 464 | 20230808 | 105000 | 478471125 | 4370 | 4400 | 4400 | 4370 | 5866 |
| 465 | 20230808 | 104900 | 452736740 | 4390 | 4400 | 4400 | 4390 | 105 |
| 466 | 20230808 | 104800 | 452275305 | 4400 | 4400 | 4405 | 4380 | 2244 |
| 467 | 20230808 | 104700 | 442413745 | 4390 | 4400 | 4430 | 4380 | 3004 |
| 468 | 20230808 | 104600 | 429226570 | 4400 | 4410 | 4450 | 4400 | 5787 |
| 469 | 20230808 | 104500 | 403730795 | 4410 | 4410 | 4440 | 4400 | 5726 |
| 470 | 20230808 | 104400 | 378462310 | 4410 | 4450 | 4460 | 4410 | 3847 |
| 471 | 20230808 | 104300 | 361375080 | 4450 | 4485 | 4485 | 4440 | 4788 |
| 472 | 20230808 | 104200 | 340057570 | 4485 | 4485 | 4485 | 4485 | 70 |
| 473 | 20230808 | 104100 | 339743620 | 4470 | 4480 | 4480 | 4470 | 579 |
| 474 | 20230808 | 104000 | 337153730 | 4470 | 4480 | 4480 | 4470 | 1500 |
| 475 | 20230808 | 103900 | 330446100 | 4480 | 4485 | 4485 | 4480 | 700 |
| 476 | 20230808 | 103800 | 327308845 | 4485 | 4485 | 4490 | 4485 | 770 |
| 477 | 20230808 | 103700 | 323855390 | 4485 | 4480 | 4485 | 4480 | 274 |
| 478 | 20230808 | 103600 | 322627755 | 4515 | 4475 | 4515 | 4475 | 301 |
| 479 | 20230808 | 103500 | 321280740 | 4475 | 4500 | 4500 | 4475 | 1240 |
| 480 | 20230808 | 103400 | 315725920 | 4495 | 4490 | 4495 | 4485 | 389 |
| 481 | 20230808 | 103300 | 313980300 | 4485 | 4495 | 4495 | 4485 | 200 |
| 482 | 20230808 | 103200 | 313081830 | 4485 | 4490 | 4490 | 4485 | 932 |
| 483 | 20230808 | 103100 | 308901210 | 4490 | 4485 | 4500 | 4485 | 1432 |
| 484 | 20230808 | 103000 | 302469035 | 4490 | 4485 | 4500 | 4480 | 869 |
| 485 | 20230808 | 102900 | 298572010 | 4490 | 4490 | 4490 | 4490 | 481 |
| 486 | 20230808 | 102800 | 296412320 | 4490 | 4495 | 4500 | 4485 | 3496 |
| 487 | 20230808 | 102700 | 280716630 | 4500 | 4515 | 4520 | 4495 | 2508 |
| 488 | 20230808 | 102600 | 269428935 | 4520 | 4520 | 4520 | 4520 | 10 |
| 489 | 20230808 | 102500 | 269383735 | 4515 | 4515 | 4515 | 4515 | 130 |
| 490 | 20230808 | 102400 | 268796785 | 4515 | 4515 | 4515 | 4515 | 263 |
| 491 | 20230808 | 102300 | 267609340 | 4515 | 4515 | 4515 | 4510 | 645 |
| 492 | 20230808 | 102200 | 264700130 | 4515 | 4520 | 4520 | 4510 | 897 |
| 493 | 20230808 | 102100 | 260650350 | 4520 | 4520 | 4520 | 4520 | 563 |
| 494 | 20230808 | 102000 | 258105590 | 4520 | 4525 | 4525 | 4520 | 22 |
| 495 | 20230808 | 101900 | 258006140 | 4535 | 4545 | 4545 | 4515 | 1601 |
| 496 | 20230808 | 101800 | 250773220 | 4535 | 4525 | 4535 | 4520 | 1100 |
| 497 | 20230808 | 101700 | 245799220 | 4520 | 4540 | 4540 | 4520 | 1063 |
| 498 | 20230808 | 101600 | 240981585 | 4535 | 4535 | 4535 | 4535 | 0 |
| 499 | 20230808 | 101500 | 240981585 | 4535 | 4535 | 4535 | 4530 | 76 |
| 500 | 20230808 | 101400 | 240637075 | 4535 | 4545 | 4545 | 4535 | 312 |
| 501 | 20230808 | 101300 | 239221645 | 4545 | 4545 | 4545 | 4545 | 100 |
| 502 | 20230808 | 101200 | 238767145 | 4545 | 4565 | 4565 | 4540 | 2769 |
| 503 | 20230808 | 101100 | 226181375 | 4570 | 4570 | 4570 | 4570 | 5 |
| 504 | 20230808 | 101000 | 226158525 | 4570 | 4570 | 4570 | 4570 | 1 |
| 505 | 20230808 | 100900 | 226153955 | 4575 | 4575 | 4575 | 4575 | 0 |
| 506 | 20230808 | 100800 | 226153955 | 4575 | 4575 | 4575 | 4575 | 556 |
| 507 | 20230808 | 100700 | 223610255 | 4575 | 4575 | 4575 | 4575 | 1 |
| 508 | 20230808 | 100600 | 223605680 | 4575 | 4575 | 4575 | 4575 | 3 |
| 509 | 20230808 | 100500 | 223591955 | 4575 | 4575 | 4575 | 4575 | 0 |
| 510 | 20230808 | 100400 | 223591955 | 4575 | 4560 | 4575 | 4560 | 2 |
| 511 | 20230808 | 100300 | 223582820 | 4550 | 4550 | 4550 | 4550 | 10 |
| 512 | 20230808 | 100200 | 223537320 | 4550 | 4560 | 4560 | 4550 | 946 |
| 513 | 20230808 | 100100 | 219226210 | 4580 | 4580 | 4580 | 4580 | 0 |
| 514 | 20230808 | 100000 | 219226210 | 4580 | 4580 | 4580 | 4580 | 0 |
| 515 | 20230808 | 095900 | 219226210 | 4580 | 4570 | 4580 | 4555 | 2199 |
| 516 | 20230808 | 095800 | 209194710 | 4580 | 4580 | 4580 | 4580 | 20 |
| 517 | 20230808 | 095700 | 209103110 | 4590 | 4590 | 4590 | 4590 | 1 |
| 518 | 20230808 | 095600 | 209098520 | 4575 | 4590 | 4590 | 4575 | 682 |
| 519 | 20230808 | 095500 | 205972185 | 4590 | 4590 | 4590 | 4590 | 21 |
| 520 | 20230808 | 095400 | 205875795 | 4590 | 4595 | 4595 | 4590 | 226 |
| 521 | 20230808 | 095300 | 204838410 | 4590 | 4590 | 4590 | 4590 | 3 |
| 522 | 20230808 | 095200 | 204824640 | 4590 | 4590 | 4590 | 4585 | 243 |
| 523 | 20230808 | 095100 | 203710395 | 4600 | 4605 | 4605 | 4595 | 1529 |
| 524 | 20230808 | 095000 | 196676995 | 4600 | 4600 | 4600 | 4600 | 0 |
| 525 | 20230808 | 094900 | 196676995 | 4600 | 4600 | 4600 | 4600 | 1 |
| 526 | 20230808 | 094800 | 196672395 | 4600 | 4630 | 4630 | 4600 | 4901 |
| 527 | 20230808 | 094700 | 174127515 | 4600 | 4600 | 4600 | 4600 | 158 |
| 528 | 20230808 | 094600 | 173400715 | 4600 | 4590 | 4600 | 4590 | 339 |
| 529 | 20230808 | 094500 | 171844505 | 4590 | 4600 | 4600 | 4590 | 104 |
| 530 | 20230808 | 094400 | 171366635 | 4600 | 4600 | 4600 | 4600 | 1 |
| 531 | 20230808 | 094300 | 171362035 | 4600 | 4600 | 4600 | 4600 | 1530 |
| 532 | 20230808 | 094200 | 164324035 | 4600 | 4605 | 4605 | 4600 | 140 |
| 533 | 20230808 | 094100 | 163679585 | 4635 | 4635 | 4635 | 4635 | 0 |
| 534 | 20230808 | 094000 | 163679585 | 4635 | 4635 | 4635 | 4635 | 19 |
| 535 | 20230808 | 093900 | 163591520 | 4635 | 4635 | 4635 | 4635 | 1 |
| 536 | 20230808 | 093800 | 163586885 | 4635 | 4635 | 4635 | 4630 | 119 |
| 537 | 20230808 | 093700 | 163035475 | 4640 | 4605 | 4640 | 4605 | 1143 |
| 538 | 20230808 | 093600 | 157745850 | 4600 | 4605 | 4605 | 4600 | 317 |
| 539 | 20230808 | 093500 | 156287615 | 4605 | 4605 | 4605 | 4605 | 2 |
| 540 | 20230808 | 093400 | 156278405 | 4605 | 4610 | 4610 | 4605 | 190 |
| 541 | 20230808 | 093300 | 155403005 | 4595 | 4600 | 4620 | 4595 | 320 |
| 542 | 20230808 | 093200 | 153931795 | 4600 | 4600 | 4600 | 4600 | 11 |
| 543 | 20230808 | 093100 | 153881195 | 4595 | 4595 | 4595 | 4595 | 331 |
| 544 | 20230808 | 093000 | 152360250 | 4585 | 4580 | 4585 | 4580 | 57 |
| 545 | 20230808 | 092900 | 152098945 | 4585 | 4585 | 4585 | 4585 | 6 |
| 546 | 20230808 | 092800 | 152071435 | 4575 | 4555 | 4575 | 4555 | 255 |
| 547 | 20230808 | 092700 | 150909810 | 4570 | 4555 | 4570 | 4555 | 1349 |
| 548 | 20230808 | 092600 | 144759705 | 4555 | 4540 | 4555 | 4535 | 588 |
| 549 | 20230808 | 092500 | 142090455 | 4525 | 4530 | 4530 | 4520 | 3346 |
| 550 | 20230808 | 092400 | 126948890 | 4525 | 4530 | 4530 | 4525 | 456 |
| 551 | 20230808 | 092300 | 124884415 | 4530 | 4535 | 4535 | 4530 | 122 |
| 552 | 20230808 | 092200 | 124331365 | 4540 | 4540 | 4540 | 4540 | 105 |
| 553 | 20230808 | 092100 | 123854665 | 4540 | 4535 | 4540 | 4535 | 3503 |
| 554 | 20230808 | 092000 | 107963060 | 4535 | 4525 | 4535 | 4500 | 4311 |
| 555 | 20230808 | 091900 | 88433905 | 4525 | 4505 | 4525 | 4505 | 913 |
| 556 | 20230808 | 091800 | 84316140 | 4510 | 4515 | 4515 | 4510 | 789 |
| 557 | 20230808 | 091700 | 80757740 | 4510 | 4510 | 4510 | 4505 | 191 |
| 558 | 20230808 | 091600 | 79896970 | 4505 | 4505 | 4505 | 4505 | 310 |
| 559 | 20230808 | 091500 | 78500420 | 4500 | 4510 | 4535 | 4500 | 699 |
| 560 | 20230808 | 091400 | 75350755 | 4505 | 4505 | 4505 | 4505 | 2429 |
| 561 | 20230808 | 091300 | 64408110 | 4505 | 4540 | 4540 | 4490 | 944 |
| 562 | 20230808 | 091200 | 60157635 | 4505 | 4535 | 4535 | 4505 | 212 |
| 563 | 20230808 | 091100 | 59197460 | 4535 | 4540 | 4540 | 4490 | 3086 |
| 564 | 20230808 | 091000 | 45267860 | 4540 | 4600 | 4635 | 4540 | 2207 |
| 565 | 20230808 | 090900 | 35163125 | 4600 | 4620 | 4620 | 4600 | 716 |
| 566 | 20230808 | 090800 | 31869220 | 4600 | 4640 | 4640 | 4600 | 1109 |
| 567 | 20230808 | 090700 | 26733270 | 4660 | 4660 | 4660 | 4660 | 50 |
| 568 | 20230808 | 090600 | 26500270 | 4665 | 4650 | 4665 | 4640 | 1172 |
| 569 | 20230808 | 090500 | 21051865 | 4650 | 4650 | 4650 | 4645 | 235 |
| 570 | 20230808 | 090400 | 19959190 | 4650 | 4665 | 4665 | 4650 | 1080 |
| 571 | 20230808 | 090300 | 14922950 | 4685 | 4655 | 4685 | 4655 | 287 |
| 572 | 20230808 | 090200 | 13585660 | 4680 | 4680 | 4685 | 4670 | 1088 |
| 573 | 20230808 | 090100 | 8492865 | 4705 | 4700 | 4750 | 4680 | 243 |
| 574 | 20230808 | 090000 | 7350585 | 4695 | 4670 | 4695 | 4650 | 1564 |