28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 183200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 3 | 20230816 | 183100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230816 | 183000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230816 | 182900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230816 | 182800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230816 | 182700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230816 | 182600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230816 | 182500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230816 | 182400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230816 | 182300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230816 | 182200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230816 | 182100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230816 | 182000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230816 | 181900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230816 | 181800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230816 | 181700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230816 | 181600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230816 | 181500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230816 | 181400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230816 | 181300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230816 | 181200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230816 | 181100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230816 | 181000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230816 | 180900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230816 | 180800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230816 | 180700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230816 | 180600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230816 | 180500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230816 | 180400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230816 | 180300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230816 | 180200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 33 | 20230816 | 180100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230816 | 180000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230816 | 175900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230816 | 175800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230816 | 175700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230816 | 175600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230816 | 175500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230816 | 175400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230816 | 175300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230816 | 175200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230816 | 175100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230816 | 175000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230816 | 174900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230816 | 174800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230816 | 174700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230816 | 174600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230816 | 174500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230816 | 174400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230816 | 174300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230816 | 174200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230816 | 174100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230816 | 174000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230816 | 173900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230816 | 173800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230816 | 173700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230816 | 173600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230816 | 173500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230816 | 173400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230816 | 173300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230816 | 173200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 63 | 20230816 | 173100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230816 | 173000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230816 | 172900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230816 | 172800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230816 | 172700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230816 | 172600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230816 | 172500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230816 | 172400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230816 | 172300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230816 | 172200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230816 | 172100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230816 | 172000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230816 | 171900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230816 | 171800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230816 | 171700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230816 | 171600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230816 | 171500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230816 | 171400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230816 | 171300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230816 | 171200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230816 | 171100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230816 | 171000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230816 | 170900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230816 | 170800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230816 | 170700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230816 | 170600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230816 | 170500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230816 | 170400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230816 | 170300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230816 | 170200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 93 | 20230816 | 170100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230816 | 170000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230816 | 165900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230816 | 165800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230816 | 165700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230816 | 165600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230816 | 165500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230816 | 165400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230816 | 165300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230816 | 165200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230816 | 165100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230816 | 165000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230816 | 164900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230816 | 164800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230816 | 164700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230816 | 164600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230816 | 164500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230816 | 164400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230816 | 164300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230816 | 164200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230816 | 164100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230816 | 164000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230816 | 163900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230816 | 163800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230816 | 163700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230816 | 163600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230816 | 163500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230816 | 163400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230816 | 163300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230816 | 163200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 123 | 20230816 | 163100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230816 | 163000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230816 | 162900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230816 | 162800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230816 | 162700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230816 | 162600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230816 | 162500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230816 | 162400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230816 | 162300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230816 | 162200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230816 | 162100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230816 | 162000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230816 | 161900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230816 | 161800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230816 | 161700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230816 | 161600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230816 | 161500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230816 | 161400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230816 | 161300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230816 | 161200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230816 | 161100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230816 | 161000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230816 | 160900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230816 | 160800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230816 | 160700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230816 | 160600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230816 | 160500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230816 | 160400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230816 | 160300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230816 | 160200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 153 | 20230816 | 160100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230816 | 160000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230816 | 155900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230816 | 155800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230816 | 155700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230816 | 155600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230816 | 155500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230816 | 155400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230816 | 155300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230816 | 155200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230816 | 155100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230816 | 155000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230816 | 154900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230816 | 154800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230816 | 154700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230816 | 154600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230816 | 154500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230816 | 154400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230816 | 154300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230816 | 154200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230816 | 154100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230816 | 154000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230816 | 153900 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230816 | 153800 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230816 | 153700 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230816 | 153600 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230816 | 153500 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230816 | 153400 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230816 | 153300 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230816 | 153200 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 183 | 20230816 | 153100 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230816 | 153000 | 1591016645 | 3800 | 3800 | 3800 | 3800 | 5324 |
| 185 | 20230816 | 152900 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230816 | 152800 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230816 | 152700 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230816 | 152600 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230816 | 152500 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230816 | 152400 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230816 | 152300 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230816 | 152200 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230816 | 152100 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230816 | 152000 | 1570785445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230816 | 151900 | 1570785445 | 3800 | 3790 | 3800 | 3790 | 540 |
| 196 | 20230816 | 151800 | 1568738025 | 3790 | 3790 | 3790 | 3790 | 27 |
| 197 | 20230816 | 151700 | 1568635695 | 3790 | 3790 | 3790 | 3790 | 44 |
| 198 | 20230816 | 151600 | 1568468935 | 3790 | 3790 | 3790 | 3790 | 11 |
| 199 | 20230816 | 151500 | 1568427245 | 3790 | 3775 | 3790 | 3775 | 349 |
| 200 | 20230816 | 151400 | 1567106300 | 3775 | 3780 | 3780 | 3770 | 1818 |
| 201 | 20230816 | 151300 | 1560237395 | 3780 | 3785 | 3785 | 3780 | 680 |
| 202 | 20230816 | 151200 | 1557663615 | 3785 | 3785 | 3785 | 3780 | 1025 |
| 203 | 20230816 | 151100 | 1553784065 | 3785 | 3785 | 3785 | 3785 | 370 |
| 204 | 20230816 | 151000 | 1552383615 | 3785 | 3790 | 3790 | 3785 | 117 |
| 205 | 20230816 | 150900 | 1551940220 | 3790 | 3795 | 3795 | 3790 | 1135 |
| 206 | 20230816 | 150800 | 1547634595 | 3795 | 3800 | 3810 | 3795 | 1550 |
| 207 | 20230816 | 150700 | 1541749580 | 3795 | 3795 | 3800 | 3795 | 351 |
| 208 | 20230816 | 150600 | 1540415910 | 3795 | 3795 | 3800 | 3795 | 19 |
| 209 | 20230816 | 150500 | 1540343800 | 3795 | 3795 | 3800 | 3795 | 360 |
| 210 | 20230816 | 150400 | 1538975910 | 3795 | 3795 | 3800 | 3795 | 18 |
| 211 | 20230816 | 150300 | 1538907585 | 3795 | 3800 | 3815 | 3795 | 4040 |
| 212 | 20230816 | 150200 | 1523546055 | 3800 | 3800 | 3800 | 3800 | 17 |
| 213 | 20230816 | 150100 | 1523481455 | 3800 | 3800 | 3800 | 3800 | 26 |
| 214 | 20230816 | 150000 | 1523382655 | 3800 | 3805 | 3805 | 3800 | 1907 |
| 215 | 20230816 | 145900 | 1516134360 | 3800 | 3805 | 3805 | 3800 | 390 |
| 216 | 20230816 | 145800 | 1514651765 | 3805 | 3805 | 3805 | 3805 | 23 |
| 217 | 20230816 | 145700 | 1514564250 | 3805 | 3805 | 3810 | 3805 | 2852 |
| 218 | 20230816 | 145600 | 1503710825 | 3805 | 3805 | 3805 | 3805 | 502 |
| 219 | 20230816 | 145500 | 1501800715 | 3805 | 3805 | 3805 | 3805 | 22 |
| 220 | 20230816 | 145400 | 1501717005 | 3805 | 3805 | 3810 | 3805 | 434 |
| 221 | 20230816 | 145300 | 1500063835 | 3805 | 3825 | 3825 | 3805 | 1431 |
| 222 | 20230816 | 145200 | 1494595450 | 3825 | 3825 | 3825 | 3825 | 20 |
| 223 | 20230816 | 145100 | 1494518950 | 3825 | 3825 | 3825 | 3825 | 23 |
| 224 | 20230816 | 145000 | 1494430975 | 3825 | 3825 | 3825 | 3825 | 26 |
| 225 | 20230816 | 144900 | 1494331525 | 3825 | 3825 | 3825 | 3825 | 34 |
| 226 | 20230816 | 144800 | 1494201475 | 3825 | 3825 | 3825 | 3825 | 19 |
| 227 | 20230816 | 144700 | 1494128800 | 3825 | 3825 | 3825 | 3825 | 15 |
| 228 | 20230816 | 144600 | 1494071425 | 3825 | 3830 | 3830 | 3825 | 1320 |
| 229 | 20230816 | 144500 | 1489016930 | 3830 | 3830 | 3830 | 3830 | 22 |
| 230 | 20230816 | 144400 | 1488932670 | 3830 | 3840 | 3840 | 3830 | 50 |
| 231 | 20230816 | 144300 | 1488741010 | 3840 | 3845 | 3845 | 3840 | 63 |
| 232 | 20230816 | 144200 | 1488498795 | 3850 | 3830 | 3865 | 3830 | 5018 |
| 233 | 20230816 | 144100 | 1469181520 | 3830 | 3830 | 3830 | 3830 | 11 |
| 234 | 20230816 | 144000 | 1469139390 | 3830 | 3830 | 3830 | 3830 | 26 |
| 235 | 20230816 | 143900 | 1469039810 | 3830 | 3830 | 3830 | 3830 | 79 |
| 236 | 20230816 | 143800 | 1468737240 | 3830 | 3830 | 3835 | 3830 | 499 |
| 237 | 20230816 | 143700 | 1466823695 | 3830 | 3855 | 3855 | 3830 | 8010 |
| 238 | 20230816 | 143600 | 1436022525 | 3855 | 3855 | 3855 | 3855 | 26 |
| 239 | 20230816 | 143500 | 1435922295 | 3855 | 3850 | 3860 | 3850 | 1011 |
| 240 | 20230816 | 143400 | 1432024150 | 3850 | 3845 | 3855 | 3845 | 1755 |
| 241 | 20230816 | 143300 | 1425267485 | 3845 | 3845 | 3850 | 3845 | 16 |
| 242 | 20230816 | 143200 | 1425205960 | 3845 | 3845 | 3845 | 3845 | 18 |
| 243 | 20230816 | 143100 | 1425136750 | 3845 | 3845 | 3845 | 3845 | 13 |
| 244 | 20230816 | 143000 | 1425086765 | 3845 | 3845 | 3845 | 3845 | 9 |
| 245 | 20230816 | 142900 | 1425052160 | 3845 | 3850 | 3850 | 3845 | 696 |
| 246 | 20230816 | 142800 | 1422372610 | 3850 | 3850 | 3850 | 3850 | 4 |
| 247 | 20230816 | 142700 | 1422357210 | 3850 | 3850 | 3850 | 3850 | 4 |
| 248 | 20230816 | 142600 | 1422341810 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230816 | 142500 | 1422341810 | 3850 | 3850 | 3850 | 3850 | 24 |
| 250 | 20230816 | 142400 | 1422249410 | 3850 | 3845 | 3850 | 3845 | 15 |
| 251 | 20230816 | 142300 | 1422191715 | 3845 | 3845 | 3865 | 3845 | 1153 |
| 252 | 20230816 | 142200 | 1417743070 | 3840 | 3840 | 3840 | 3840 | 4 |
| 253 | 20230816 | 142100 | 1417727710 | 3840 | 3840 | 3840 | 3840 | 4 |
| 254 | 20230816 | 142000 | 1417712350 | 3845 | 3845 | 3845 | 3840 | 1703 |
| 255 | 20230816 | 141900 | 1411171760 | 3845 | 3845 | 3845 | 3845 | 15 |
| 256 | 20230816 | 141800 | 1411114085 | 3850 | 3850 | 3850 | 3850 | 174 |
| 257 | 20230816 | 141700 | 1410444185 | 3850 | 3850 | 3850 | 3850 | 4 |
| 258 | 20230816 | 141600 | 1410428785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20230816 | 141500 | 1410428785 | 3850 | 3855 | 3855 | 3850 | 105 |
| 260 | 20230816 | 141400 | 1410024025 | 3865 | 3855 | 3865 | 3855 | 220 |
| 261 | 20230816 | 141300 | 1409175385 | 3865 | 3850 | 3865 | 3850 | 308 |
| 262 | 20230816 | 141200 | 1407986345 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20230816 | 141100 | 1407986345 | 3850 | 3850 | 3850 | 3850 | 8 |
| 264 | 20230816 | 141000 | 1407955545 | 3865 | 3840 | 3865 | 3840 | 3365 |
| 265 | 20230816 | 140900 | 1394991625 | 3840 | 3840 | 3840 | 3840 | 8 |
| 266 | 20230816 | 140800 | 1394960905 | 3840 | 3845 | 3845 | 3840 | 289 |
| 267 | 20230816 | 140700 | 1393849755 | 3850 | 3850 | 3850 | 3850 | 231 |
| 268 | 20230816 | 140600 | 1392960405 | 3850 | 3860 | 3860 | 3850 | 309 |
| 269 | 20230816 | 140500 | 1391768230 | 3865 | 3850 | 3865 | 3850 | 1000 |
| 270 | 20230816 | 140400 | 1387905905 | 3845 | 3830 | 3860 | 3830 | 3202 |
| 271 | 20230816 | 140300 | 1375576735 | 3830 | 3830 | 3840 | 3830 | 1020 |
| 272 | 20230816 | 140200 | 1371661135 | 3830 | 3830 | 3835 | 3830 | 48 |
| 273 | 20230816 | 140100 | 1371477095 | 3835 | 3835 | 3835 | 3835 | 0 |
| 274 | 20230816 | 140000 | 1371477095 | 3835 | 3830 | 3835 | 3825 | 586 |
| 275 | 20230816 | 135900 | 1369233425 | 3830 | 3830 | 3830 | 3830 | 1719 |
| 276 | 20230816 | 135800 | 1362649655 | 3830 | 3830 | 3830 | 3830 | 94 |
| 277 | 20230816 | 135700 | 1362289635 | 3830 | 3835 | 3835 | 3830 | 423 |
| 278 | 20230816 | 135600 | 1360669445 | 3830 | 3830 | 3830 | 3830 | 63 |
| 279 | 20230816 | 135500 | 1360428155 | 3830 | 3830 | 3830 | 3830 | 397 |
| 280 | 20230816 | 135400 | 1358907645 | 3830 | 3830 | 3830 | 3830 | 329 |
| 281 | 20230816 | 135300 | 1357647575 | 3830 | 3830 | 3830 | 3830 | 14 |
| 282 | 20230816 | 135200 | 1357593955 | 3825 | 3825 | 3825 | 3825 | 4 |
| 283 | 20230816 | 135100 | 1357578655 | 3825 | 3825 | 3825 | 3825 | 4 |
| 284 | 20230816 | 135000 | 1357563355 | 3825 | 3825 | 3825 | 3825 | 4 |
| 285 | 20230816 | 134900 | 1357548055 | 3825 | 3825 | 3825 | 3825 | 0 |
| 286 | 20230816 | 134800 | 1357548055 | 3825 | 3835 | 3835 | 3825 | 603 |
| 287 | 20230816 | 134700 | 1355236200 | 3835 | 3835 | 3835 | 3835 | 1079 |
| 288 | 20230816 | 134600 | 1351098235 | 3840 | 3840 | 3840 | 3840 | 2 |
| 289 | 20230816 | 134500 | 1351090555 | 3845 | 3855 | 3855 | 3845 | 1592 |
| 290 | 20230816 | 134400 | 1344968555 | 3870 | 3845 | 3870 | 3845 | 619 |
| 291 | 20230816 | 134300 | 1342574855 | 3845 | 3860 | 3860 | 3845 | 1207 |
| 292 | 20230816 | 134200 | 1337917260 | 3860 | 3840 | 3860 | 3840 | 2954 |
| 293 | 20230816 | 134100 | 1326543305 | 3840 | 3835 | 3840 | 3835 | 2427 |
| 294 | 20230816 | 134000 | 1317234845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 295 | 20230816 | 133900 | 1317234845 | 3825 | 3830 | 3830 | 3825 | 2008 |
| 296 | 20230816 | 133800 | 1309544245 | 3825 | 3820 | 3825 | 3820 | 1605 |
| 297 | 20230816 | 133700 | 1303412845 | 3810 | 3810 | 3810 | 3810 | 507 |
| 298 | 20230816 | 133600 | 1301481175 | 3820 | 3810 | 3820 | 3810 | 85 |
| 299 | 20230816 | 133500 | 1301156975 | 3810 | 3810 | 3810 | 3810 | 8 |
| 300 | 20230816 | 133400 | 1301126495 | 3815 | 3810 | 3815 | 3810 | 3827 |
| 301 | 20230816 | 133300 | 1286536970 | 3810 | 3810 | 3810 | 3810 | 15 |
| 302 | 20230816 | 133200 | 1286479820 | 3810 | 3810 | 3810 | 3810 | 1004 |
| 303 | 20230816 | 133100 | 1282654580 | 3810 | 3805 | 3810 | 3805 | 104 |
| 304 | 20230816 | 133000 | 1282258360 | 3805 | 3805 | 3805 | 3805 | 4 |
| 305 | 20230816 | 132900 | 1282243140 | 3810 | 3805 | 3810 | 3805 | 10 |
| 306 | 20230816 | 132800 | 1282205060 | 3810 | 3810 | 3810 | 3805 | 20 |
| 307 | 20230816 | 132700 | 1282128930 | 3810 | 3805 | 3810 | 3805 | 13 |
| 308 | 20230816 | 132600 | 1282079415 | 3810 | 3805 | 3810 | 3805 | 70 |
| 309 | 20230816 | 132500 | 1281813030 | 3810 | 3815 | 3815 | 3810 | 104 |
| 310 | 20230816 | 132400 | 1281416585 | 3815 | 3815 | 3815 | 3815 | 4 |
| 311 | 20230816 | 132300 | 1281401325 | 3815 | 3820 | 3820 | 3815 | 1009 |
| 312 | 20230816 | 132200 | 1277547055 | 3815 | 3835 | 3835 | 3815 | 382 |
| 313 | 20230816 | 132100 | 1276086305 | 3835 | 3825 | 3835 | 3825 | 17 |
| 314 | 20230816 | 132000 | 1276021150 | 3825 | 3810 | 3835 | 3810 | 3014 |
| 315 | 20230816 | 131900 | 1264477435 | 3810 | 3810 | 3810 | 3800 | 26 |
| 316 | 20230816 | 131800 | 1264378415 | 3800 | 3800 | 3800 | 3800 | 13 |
| 317 | 20230816 | 131700 | 1264329015 | 3810 | 3800 | 3810 | 3800 | 15 |
| 318 | 20230816 | 131600 | 1264271905 | 3810 | 3800 | 3810 | 3800 | 9 |
| 319 | 20230816 | 131500 | 1264237655 | 3810 | 3810 | 3810 | 3810 | 41 |
| 320 | 20230816 | 131400 | 1264081445 | 3800 | 3810 | 3810 | 3800 | 15 |
| 321 | 20230816 | 131300 | 1264024375 | 3800 | 3800 | 3800 | 3800 | 16 |
| 322 | 20230816 | 131200 | 1263963575 | 3800 | 3800 | 3810 | 3800 | 18 |
| 323 | 20230816 | 131100 | 1263895075 | 3810 | 3810 | 3810 | 3810 | 7 |
| 324 | 20230816 | 131000 | 1263868405 | 3810 | 3800 | 3810 | 3800 | 77 |
| 325 | 20230816 | 130900 | 1263575410 | 3800 | 3800 | 3800 | 3800 | 10 |
| 326 | 20230816 | 130800 | 1263537410 | 3800 | 3800 | 3800 | 3800 | 16 |
| 327 | 20230816 | 130700 | 1263476610 | 3795 | 3790 | 3795 | 3790 | 3700 |
| 328 | 20230816 | 130600 | 1249441805 | 3790 | 3800 | 3800 | 3790 | 2683 |
| 329 | 20230816 | 130500 | 1239272700 | 3800 | 3795 | 3800 | 3795 | 2997 |
| 330 | 20230816 | 130400 | 1227892960 | 3795 | 3795 | 3800 | 3795 | 2457 |
| 331 | 20230816 | 130300 | 1218563960 | 3790 | 3790 | 3790 | 3790 | 19 |
| 332 | 20230816 | 130200 | 1218491950 | 3795 | 3795 | 3795 | 3795 | 39 |
| 333 | 20230816 | 130100 | 1218343945 | 3795 | 3800 | 3800 | 3795 | 50 |
| 334 | 20230816 | 130000 | 1218153985 | 3800 | 3800 | 3800 | 3800 | 0 |
| 335 | 20230816 | 125900 | 1218153985 | 3800 | 3800 | 3800 | 3800 | 7 |
| 336 | 20230816 | 125800 | 1218127385 | 3800 | 3800 | 3800 | 3800 | 107 |
| 337 | 20230816 | 125700 | 1217720785 | 3800 | 3800 | 3800 | 3800 | 4 |
| 338 | 20230816 | 125600 | 1217705585 | 3800 | 3805 | 3805 | 3800 | 3004 |
| 339 | 20230816 | 125500 | 1206289995 | 3805 | 3805 | 3805 | 3805 | 4 |
| 340 | 20230816 | 125400 | 1206274775 | 3810 | 3815 | 3815 | 3810 | 3012 |
| 341 | 20230816 | 125300 | 1194789915 | 3820 | 3820 | 3820 | 3820 | 85 |
| 342 | 20230816 | 125200 | 1194465215 | 3820 | 3820 | 3820 | 3820 | 503 |
| 343 | 20230816 | 125100 | 1192543755 | 3820 | 3820 | 3820 | 3820 | 3 |
| 344 | 20230816 | 125000 | 1192532295 | 3820 | 3820 | 3820 | 3820 | 4 |
| 345 | 20230816 | 124900 | 1192517015 | 3825 | 3820 | 3825 | 3820 | 7 |
| 346 | 20230816 | 124800 | 1192490260 | 3820 | 3820 | 3820 | 3820 | 11 |
| 347 | 20230816 | 124700 | 1192448240 | 3820 | 3820 | 3820 | 3820 | 8 |
| 348 | 20230816 | 124600 | 1192417680 | 3820 | 3820 | 3820 | 3820 | 90 |
| 349 | 20230816 | 124500 | 1192073880 | 3820 | 3820 | 3820 | 3820 | 4 |
| 350 | 20230816 | 124400 | 1192058600 | 3820 | 3825 | 3825 | 3820 | 404 |
| 351 | 20230816 | 124300 | 1190513320 | 3825 | 3815 | 3825 | 3815 | 79 |
| 352 | 20230816 | 124200 | 1190211185 | 3815 | 3820 | 3820 | 3815 | 39 |
| 353 | 20230816 | 124100 | 1190062275 | 3820 | 3820 | 3820 | 3820 | 223 |
| 354 | 20230816 | 124000 | 1189210415 | 3820 | 3820 | 3820 | 3820 | 7 |
| 355 | 20230816 | 123900 | 1189183675 | 3820 | 3820 | 3820 | 3820 | 0 |
| 356 | 20230816 | 123800 | 1189183675 | 3820 | 3825 | 3825 | 3820 | 414 |
| 357 | 20230816 | 123700 | 1187600145 | 3825 | 3825 | 3825 | 3825 | 11 |
| 358 | 20230816 | 123600 | 1187558070 | 3825 | 3825 | 3825 | 3825 | 84 |
| 359 | 20230816 | 123500 | 1187236770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20230816 | 123400 | 1187236770 | 3825 | 3830 | 3830 | 3825 | 179 |
| 361 | 20230816 | 123300 | 1186551220 | 3835 | 3830 | 3835 | 3830 | 773 |
| 362 | 20230816 | 123200 | 1183590605 | 3825 | 3825 | 3825 | 3825 | 13 |
| 363 | 20230816 | 123100 | 1183540880 | 3825 | 3825 | 3825 | 3825 | 4 |
| 364 | 20230816 | 123000 | 1183525580 | 3825 | 3825 | 3825 | 3825 | 14 |
| 365 | 20230816 | 122900 | 1183472030 | 3825 | 3825 | 3825 | 3825 | 4 |
| 366 | 20230816 | 122800 | 1183456730 | 3825 | 3825 | 3825 | 3825 | 4 |
| 367 | 20230816 | 122700 | 1183441430 | 3825 | 3830 | 3830 | 3825 | 135 |
| 368 | 20230816 | 122600 | 1182924955 | 3825 | 3830 | 3830 | 3825 | 52 |
| 369 | 20230816 | 122500 | 1182725845 | 3830 | 3830 | 3830 | 3830 | 4 |
| 370 | 20230816 | 122400 | 1182710525 | 3830 | 3830 | 3830 | 3830 | 0 |
| 371 | 20230816 | 122300 | 1182710525 | 3830 | 3830 | 3830 | 3830 | 4 |
| 372 | 20230816 | 122200 | 1182695205 | 3830 | 3825 | 3830 | 3825 | 1428 |
| 373 | 20230816 | 122100 | 1177232905 | 3820 | 3825 | 3825 | 3820 | 118 |
| 374 | 20230816 | 122000 | 1176781570 | 3805 | 3810 | 3810 | 3805 | 3152 |
| 375 | 20230816 | 121900 | 1164775870 | 3805 | 3805 | 3805 | 3805 | 4 |
| 376 | 20230816 | 121800 | 1164760650 | 3810 | 3805 | 3810 | 3805 | 2279 |
| 377 | 20230816 | 121700 | 1156077675 | 3815 | 3805 | 3815 | 3805 | 114 |
| 378 | 20230816 | 121600 | 1155643405 | 3810 | 3810 | 3810 | 3810 | 27 |
| 379 | 20230816 | 121500 | 1155540535 | 3820 | 3825 | 3825 | 3810 | 740 |
| 380 | 20230816 | 121400 | 1152712295 | 3825 | 3825 | 3825 | 3825 | 0 |
| 381 | 20230816 | 121300 | 1152712295 | 3825 | 3825 | 3825 | 3820 | 169 |
| 382 | 20230816 | 121200 | 1152065885 | 3825 | 3825 | 3825 | 3825 | 31 |
| 383 | 20230816 | 121100 | 1151947310 | 3825 | 3820 | 3825 | 3820 | 8 |
| 384 | 20230816 | 121000 | 1151916730 | 3820 | 3820 | 3820 | 3820 | 100 |
| 385 | 20230816 | 120900 | 1151534730 | 3820 | 3840 | 3840 | 3820 | 3085 |
| 386 | 20230816 | 120800 | 1139723400 | 3850 | 3815 | 3850 | 3815 | 340 |
| 387 | 20230816 | 120700 | 1138420440 | 3810 | 3810 | 3815 | 3810 | 1173 |
| 388 | 20230816 | 120600 | 1133951305 | 3815 | 3820 | 3835 | 3815 | 3342 |
| 389 | 20230816 | 120500 | 1121185315 | 3825 | 3775 | 3850 | 3775 | 11702 |
| 390 | 20230816 | 120400 | 1076544425 | 3775 | 3775 | 3775 | 3770 | 458 |
| 391 | 20230816 | 120300 | 1074815495 | 3775 | 3765 | 3775 | 3765 | 500 |
| 392 | 20230816 | 120200 | 1072931355 | 3760 | 3765 | 3765 | 3760 | 89 |
| 393 | 20230816 | 120100 | 1072596285 | 3765 | 3765 | 3765 | 3765 | 60 |
| 394 | 20230816 | 120000 | 1072370385 | 3765 | 3760 | 3765 | 3760 | 1136 |
| 395 | 20230816 | 115900 | 1068093360 | 3755 | 3755 | 3755 | 3755 | 0 |
| 396 | 20230816 | 115800 | 1068093360 | 3755 | 3755 | 3755 | 3755 | 8 |
| 397 | 20230816 | 115700 | 1068063320 | 3750 | 3750 | 3750 | 3750 | 10 |
| 398 | 20230816 | 115600 | 1068025820 | 3750 | 3750 | 3750 | 3750 | 4 |
| 399 | 20230816 | 115500 | 1068010820 | 3750 | 3755 | 3755 | 3750 | 20 |
| 400 | 20230816 | 115400 | 1067935740 | 3755 | 3755 | 3755 | 3755 | 3 |
| 401 | 20230816 | 115300 | 1067924475 | 3755 | 3755 | 3755 | 3755 | 4 |
| 402 | 20230816 | 115200 | 1067909455 | 3755 | 3750 | 3760 | 3750 | 29 |
| 403 | 20230816 | 115100 | 1067800510 | 3755 | 3750 | 3755 | 3745 | 186 |
| 404 | 20230816 | 115000 | 1067102610 | 3750 | 3750 | 3750 | 3750 | 4 |
| 405 | 20230816 | 114900 | 1067087610 | 3750 | 3750 | 3750 | 3750 | 0 |
| 406 | 20230816 | 114800 | 1067087610 | 3750 | 3750 | 3780 | 3745 | 1484 |
| 407 | 20230816 | 114700 | 1061504885 | 3750 | 3755 | 3755 | 3750 | 50 |
| 408 | 20230816 | 114600 | 1061317370 | 3755 | 3735 | 3765 | 3735 | 4473 |
| 409 | 20230816 | 114500 | 1044503155 | 3735 | 3735 | 3745 | 3735 | 108 |
| 410 | 20230816 | 114400 | 1044099220 | 3735 | 3735 | 3735 | 3735 | 6 |
| 411 | 20230816 | 114300 | 1044076810 | 3735 | 3740 | 3740 | 3735 | 190 |
| 412 | 20230816 | 114200 | 1043366710 | 3735 | 3735 | 3735 | 3735 | 15 |
| 413 | 20230816 | 114100 | 1043310685 | 3740 | 3730 | 3740 | 3730 | 3096 |
| 414 | 20230816 | 114000 | 1031734740 | 3730 | 3730 | 3730 | 3730 | 491 |
| 415 | 20230816 | 113900 | 1029903310 | 3730 | 3745 | 3745 | 3725 | 20198 |
| 416 | 20230816 | 113800 | 954495610 | 3745 | 3745 | 3745 | 3745 | 0 |
| 417 | 20230816 | 113700 | 954495610 | 3745 | 3745 | 3745 | 3745 | 18 |
| 418 | 20230816 | 113600 | 954428200 | 3745 | 3745 | 3745 | 3745 | 0 |
| 419 | 20230816 | 113500 | 954428200 | 3745 | 3755 | 3755 | 3745 | 1360 |
| 420 | 20230816 | 113400 | 949326850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 421 | 20230816 | 113300 | 949326850 | 3755 | 3755 | 3755 | 3755 | 139 |
| 422 | 20230816 | 113200 | 948804905 | 3760 | 3755 | 3760 | 3755 | 19 |
| 423 | 20230816 | 113100 | 948733520 | 3755 | 3755 | 3755 | 3755 | 4 |
| 424 | 20230816 | 113000 | 948718500 | 3755 | 3755 | 3755 | 3755 | 4 |
| 425 | 20230816 | 112900 | 948703480 | 3755 | 3755 | 3755 | 3755 | 4 |
| 426 | 20230816 | 112800 | 948688460 | 3755 | 3755 | 3755 | 3755 | 14 |
| 427 | 20230816 | 112700 | 948635890 | 3755 | 3755 | 3755 | 3755 | 15 |
| 428 | 20230816 | 112600 | 948579565 | 3755 | 3755 | 3755 | 3755 | 3 |
| 429 | 20230816 | 112500 | 948568300 | 3755 | 3755 | 3755 | 3755 | 3 |
| 430 | 20230816 | 112400 | 948557035 | 3760 | 3760 | 3765 | 3760 | 94 |
| 431 | 20230816 | 112300 | 948203545 | 3760 | 3760 | 3760 | 3760 | 0 |
| 432 | 20230816 | 112200 | 948203545 | 3760 | 3760 | 3760 | 3760 | 14 |
| 433 | 20230816 | 112100 | 948150905 | 3760 | 3765 | 3770 | 3760 | 550 |
| 434 | 20230816 | 112000 | 946079895 | 3765 | 3750 | 3765 | 3750 | 4699 |
| 435 | 20230816 | 111900 | 928436075 | 3750 | 3750 | 3750 | 3750 | 4 |
| 436 | 20230816 | 111800 | 928421075 | 3750 | 3750 | 3750 | 3750 | 1437 |
| 437 | 20230816 | 111700 | 923032325 | 3750 | 3750 | 3750 | 3750 | 15 |
| 438 | 20230816 | 111600 | 922976075 | 3750 | 3760 | 3760 | 3750 | 388 |
| 439 | 20230816 | 111500 | 921517360 | 3760 | 3750 | 3760 | 3750 | 7 |
| 440 | 20230816 | 111400 | 921491080 | 3755 | 3755 | 3755 | 3750 | 83 |
| 441 | 20230816 | 111300 | 921179435 | 3760 | 3760 | 3760 | 3760 | 267 |
| 442 | 20230816 | 111200 | 920175515 | 3755 | 3755 | 3760 | 3750 | 638 |
| 443 | 20230816 | 111100 | 917776945 | 3750 | 3760 | 3760 | 3750 | 495 |
| 444 | 20230816 | 111000 | 915918215 | 3755 | 3750 | 3755 | 3750 | 22 |
| 445 | 20230816 | 110900 | 915835675 | 3750 | 3750 | 3750 | 3750 | 164 |
| 446 | 20230816 | 110800 | 915220675 | 3745 | 3745 | 3745 | 3745 | 40 |
| 447 | 20230816 | 110700 | 915070875 | 3750 | 3745 | 3755 | 3745 | 231 |
| 448 | 20230816 | 110600 | 914205010 | 3755 | 3750 | 3755 | 3740 | 649 |
| 449 | 20230816 | 110500 | 911771245 | 3750 | 3735 | 3765 | 3735 | 1748 |
| 450 | 20230816 | 110400 | 905209285 | 3735 | 3735 | 3735 | 3735 | 4 |
| 451 | 20230816 | 110300 | 905194345 | 3740 | 3740 | 3740 | 3740 | 3 |
| 452 | 20230816 | 110200 | 905183125 | 3740 | 3745 | 3745 | 3740 | 216 |
| 453 | 20230816 | 110100 | 904374235 | 3745 | 3760 | 3760 | 3745 | 135 |
| 454 | 20230816 | 110000 | 903867340 | 3760 | 3765 | 3765 | 3760 | 306 |
| 455 | 20230816 | 105900 | 902715315 | 3765 | 3775 | 3775 | 3765 | 486 |
| 456 | 20230816 | 105800 | 900885505 | 3775 | 3765 | 3775 | 3765 | 957 |
| 457 | 20230816 | 105700 | 897273220 | 3770 | 3745 | 3770 | 3745 | 1185 |
| 458 | 20230816 | 105600 | 892806005 | 3745 | 3745 | 3745 | 3745 | 484 |
| 459 | 20230816 | 105500 | 890993425 | 3730 | 3730 | 3730 | 3730 | 403 |
| 460 | 20230816 | 105400 | 889490235 | 3735 | 3735 | 3735 | 3735 | 31 |
| 461 | 20230816 | 105300 | 889374450 | 3740 | 3740 | 3740 | 3740 | 73 |
| 462 | 20230816 | 105200 | 889101430 | 3740 | 3740 | 3740 | 3740 | 89 |
| 463 | 20230816 | 105100 | 888768570 | 3740 | 3740 | 3745 | 3740 | 1192 |
| 464 | 20230816 | 105000 | 884309540 | 3740 | 3740 | 3745 | 3740 | 836 |
| 465 | 20230816 | 104900 | 881182895 | 3745 | 3735 | 3745 | 3735 | 1882 |
| 466 | 20230816 | 104800 | 874137530 | 3730 | 3720 | 3730 | 3720 | 486 |
| 467 | 20230816 | 104700 | 872329140 | 3720 | 3720 | 3720 | 3720 | 50 |
| 468 | 20230816 | 104600 | 872143140 | 3720 | 3720 | 3720 | 3720 | 10 |
| 469 | 20230816 | 104500 | 872105940 | 3725 | 3725 | 3725 | 3725 | 368 |
| 470 | 20230816 | 104400 | 870735140 | 3715 | 3715 | 3715 | 3715 | 0 |
| 471 | 20230816 | 104300 | 870735140 | 3715 | 3715 | 3715 | 3715 | 0 |
| 472 | 20230816 | 104200 | 870735140 | 3715 | 3725 | 3725 | 3715 | 500 |
| 473 | 20230816 | 104100 | 868875510 | 3725 | 3725 | 3725 | 3725 | 53 |
| 474 | 20230816 | 104000 | 868678085 | 3725 | 3735 | 3735 | 3725 | 463 |
| 475 | 20230816 | 103900 | 866951245 | 3735 | 3735 | 3735 | 3735 | 706 |
| 476 | 20230816 | 103800 | 864314335 | 3730 | 3730 | 3730 | 3730 | 403 |
| 477 | 20230816 | 103700 | 862811145 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 478 | 20230816 | 103600 | 859081145 | 3725 | 3725 | 3725 | 3725 | 10 |
| 479 | 20230816 | 103500 | 859043895 | 3730 | 3725 | 3730 | 3725 | 5374 |
| 480 | 20230816 | 103400 | 839008625 | 3720 | 3720 | 3720 | 3720 | 300 |
| 481 | 20230816 | 103300 | 837892625 | 3720 | 3720 | 3720 | 3720 | 2000 |
| 482 | 20230816 | 103200 | 830452625 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 483 | 20230816 | 103100 | 826732625 | 3720 | 3720 | 3720 | 3720 | 11 |
| 484 | 20230816 | 103000 | 826691705 | 3720 | 3720 | 3720 | 3720 | 1840 |
| 485 | 20230816 | 102900 | 819846905 | 3715 | 3715 | 3715 | 3715 | 340 |
| 486 | 20230816 | 102800 | 818583805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 487 | 20230816 | 102700 | 818583805 | 3710 | 3710 | 3710 | 3710 | 0 |
| 488 | 20230816 | 102600 | 818583805 | 3710 | 3710 | 3710 | 3710 | 10 |
| 489 | 20230816 | 102500 | 818546705 | 3710 | 3710 | 3710 | 3710 | 830 |
| 490 | 20230816 | 102400 | 815467405 | 3710 | 3710 | 3710 | 3710 | 170 |
| 491 | 20230816 | 102300 | 814836705 | 3710 | 3710 | 3710 | 3710 | 0 |
| 492 | 20230816 | 102200 | 814836705 | 3710 | 3710 | 3710 | 3710 | 0 |
| 493 | 20230816 | 102100 | 814836705 | 3710 | 3710 | 3710 | 3710 | 731 |
| 494 | 20230816 | 102000 | 812124695 | 3710 | 3710 | 3710 | 3710 | 30 |
| 495 | 20230816 | 101900 | 812013395 | 3710 | 3715 | 3715 | 3705 | 567 |
| 496 | 20230816 | 101800 | 809910215 | 3720 | 3720 | 3720 | 3720 | 3 |
| 497 | 20230816 | 101700 | 809899055 | 3720 | 3715 | 3720 | 3715 | 7 |
| 498 | 20230816 | 101600 | 809873020 | 3705 | 3710 | 3710 | 3705 | 113 |
| 499 | 20230816 | 101500 | 809454300 | 3710 | 3710 | 3715 | 3710 | 255 |
| 500 | 20230816 | 101400 | 808507725 | 3710 | 3710 | 3710 | 3710 | 2351 |
| 501 | 20230816 | 101300 | 799785515 | 3715 | 3720 | 3720 | 3715 | 1644 |
| 502 | 20230816 | 101200 | 793676985 | 3720 | 3720 | 3720 | 3720 | 152 |
| 503 | 20230816 | 101100 | 793111545 | 3720 | 3720 | 3720 | 3720 | 4 |
| 504 | 20230816 | 101000 | 793096665 | 3720 | 3720 | 3720 | 3720 | 81 |
| 505 | 20230816 | 100900 | 792795345 | 3725 | 3720 | 3725 | 3720 | 57 |
| 506 | 20230816 | 100800 | 792583025 | 3720 | 3710 | 3720 | 3710 | 4951 |
| 507 | 20230816 | 100700 | 774187565 | 3710 | 3715 | 3715 | 3710 | 328 |
| 508 | 20230816 | 100600 | 772970435 | 3715 | 3710 | 3715 | 3710 | 462 |
| 509 | 20230816 | 100500 | 771254160 | 3715 | 3715 | 3715 | 3715 | 30 |
| 510 | 20230816 | 100400 | 771142710 | 3710 | 3705 | 3710 | 3705 | 1088 |
| 511 | 20230816 | 100300 | 767108240 | 3705 | 3705 | 3705 | 3705 | 110 |
| 512 | 20230816 | 100200 | 766700690 | 3705 | 3705 | 3705 | 3705 | 209 |
| 513 | 20230816 | 100100 | 765926345 | 3705 | 3700 | 3705 | 3700 | 210 |
| 514 | 20230816 | 100000 | 765148345 | 3705 | 3700 | 3705 | 3700 | 1285 |
| 515 | 20230816 | 095900 | 760393840 | 3700 | 3700 | 3700 | 3700 | 2000 |
| 516 | 20230816 | 095800 | 752993840 | 3705 | 3705 | 3705 | 3705 | 593 |
| 517 | 20230816 | 095700 | 750796775 | 3705 | 3705 | 3705 | 3705 | 650 |
| 518 | 20230816 | 095600 | 748388525 | 3700 | 3700 | 3700 | 3700 | 28 |
| 519 | 20230816 | 095500 | 748284925 | 3700 | 3710 | 3710 | 3700 | 966 |
| 520 | 20230816 | 095400 | 744706480 | 3710 | 3710 | 3710 | 3710 | 313 |
| 521 | 20230816 | 095300 | 743545250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 522 | 20230816 | 095200 | 743545250 | 3710 | 3715 | 3715 | 3710 | 57 |
| 523 | 20230816 | 095100 | 743333530 | 3700 | 3705 | 3705 | 3700 | 460 |
| 524 | 20230816 | 095000 | 741631075 | 3710 | 3710 | 3710 | 3705 | 1413 |
| 525 | 20230816 | 094900 | 736390855 | 3715 | 3710 | 3715 | 3710 | 740 |
| 526 | 20230816 | 094800 | 733643005 | 3710 | 3710 | 3710 | 3710 | 2335 |
| 527 | 20230816 | 094700 | 724980155 | 3705 | 3695 | 3705 | 3690 | 4488 |
| 528 | 20230816 | 094600 | 708373270 | 3695 | 3720 | 3720 | 3695 | 11021 |
| 529 | 20230816 | 094500 | 667623960 | 3720 | 3720 | 3720 | 3720 | 31 |
| 530 | 20230816 | 094400 | 667508640 | 3720 | 3710 | 3720 | 3685 | 11090 |
| 531 | 20230816 | 094300 | 626418865 | 3720 | 3720 | 3720 | 3700 | 25033 |
| 532 | 20230816 | 094200 | 533701030 | 3720 | 3730 | 3735 | 3720 | 1677 |
| 533 | 20230816 | 094100 | 527454405 | 3730 | 3735 | 3735 | 3730 | 1258 |
| 534 | 20230816 | 094000 | 522760085 | 3735 | 3735 | 3740 | 3735 | 15 |
| 535 | 20230816 | 093900 | 522704055 | 3740 | 3735 | 3740 | 3735 | 104 |
| 536 | 20230816 | 093800 | 522315115 | 3735 | 3735 | 3735 | 3735 | 1 |
| 537 | 20230816 | 093700 | 522311380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 538 | 20230816 | 093600 | 522311380 | 3730 | 3730 | 3730 | 3730 | 160 |
| 539 | 20230816 | 093500 | 521714580 | 3730 | 3745 | 3745 | 3730 | 1624 |
| 540 | 20230816 | 093400 | 515643705 | 3750 | 3755 | 3755 | 3745 | 312 |
| 541 | 20230816 | 093300 | 514472260 | 3755 | 3755 | 3755 | 3755 | 1 |
| 542 | 20230816 | 093200 | 514468505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 543 | 20230816 | 093100 | 514468505 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 544 | 20230816 | 093000 | 510723505 | 3765 | 3730 | 3765 | 3710 | 7661 |
| 545 | 20230816 | 092900 | 482227295 | 3730 | 3740 | 3740 | 3720 | 6343 |
| 546 | 20230816 | 092800 | 458591500 | 3750 | 3735 | 3750 | 3735 | 2501 |
| 547 | 20230816 | 092700 | 449250250 | 3725 | 3725 | 3730 | 3715 | 12705 |
| 548 | 20230816 | 092600 | 401973465 | 3730 | 3735 | 3760 | 3730 | 5168 |
| 549 | 20230816 | 092500 | 382671325 | 3740 | 3760 | 3760 | 3740 | 4001 |
| 550 | 20230816 | 092400 | 367695430 | 3745 | 3750 | 3750 | 3745 | 242 |
| 551 | 20230816 | 092300 | 366788950 | 3760 | 3755 | 3760 | 3745 | 3840 |
| 552 | 20230816 | 092200 | 352385180 | 3770 | 3770 | 3770 | 3755 | 2406 |
| 553 | 20230816 | 092100 | 343345360 | 3770 | 3770 | 3770 | 3760 | 65 |
| 554 | 20230816 | 092000 | 343100810 | 3760 | 3760 | 3760 | 3760 | 1001 |
| 555 | 20230816 | 091900 | 339337050 | 3770 | 3760 | 3770 | 3760 | 101 |
| 556 | 20230816 | 091800 | 338957280 | 3775 | 3760 | 3775 | 3760 | 7329 |
| 557 | 20230816 | 091700 | 311400225 | 3760 | 3755 | 3760 | 3755 | 1332 |
| 558 | 20230816 | 091600 | 306391915 | 3760 | 3760 | 3760 | 3755 | 437 |
| 559 | 20230816 | 091500 | 304748820 | 3760 | 3760 | 3760 | 3760 | 13 |
| 560 | 20230816 | 091400 | 304699940 | 3760 | 3755 | 3760 | 3735 | 7578 |
| 561 | 20230816 | 091300 | 276340870 | 3745 | 3750 | 3755 | 3745 | 4622 |
| 562 | 20230816 | 091200 | 259028965 | 3770 | 3750 | 3770 | 3745 | 13899 |
| 563 | 20230816 | 091100 | 206889410 | 3755 | 3775 | 3795 | 3755 | 5236 |
| 564 | 20230816 | 091000 | 187147575 | 3780 | 3775 | 3780 | 3775 | 215 |
| 565 | 20230816 | 090900 | 186335875 | 3775 | 3795 | 3795 | 3775 | 538 |
| 566 | 20230816 | 090800 | 184304165 | 3770 | 3785 | 3795 | 3770 | 3771 |
| 567 | 20230816 | 090700 | 170043475 | 3760 | 3790 | 3790 | 3735 | 14791 |
| 568 | 20230816 | 090600 | 114474125 | 3790 | 3815 | 3815 | 3790 | 10959 |
| 569 | 20230816 | 090500 | 72826720 | 3815 | 3845 | 3845 | 3815 | 5057 |
| 570 | 20230816 | 090400 | 53504770 | 3845 | 3825 | 3845 | 3825 | 1187 |
| 571 | 20230816 | 090300 | 48964475 | 3815 | 3815 | 3825 | 3815 | 1209 |
| 572 | 20230816 | 090200 | 44346450 | 3815 | 3810 | 3825 | 3810 | 1922 |
| 573 | 20230816 | 090100 | 37020845 | 3820 | 3830 | 3840 | 3815 | 4241 |
| 574 | 20230816 | 090000 | 20796450 | 3830 | 3840 | 3850 | 3830 | 5415 |