29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 3 | 20230807 | 183300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230807 | 183200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230807 | 183100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230807 | 183000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230807 | 182900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230807 | 182800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230807 | 182700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230807 | 182600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230807 | 182500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230807 | 182400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230807 | 182300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230807 | 182200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230807 | 182100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230807 | 182000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230807 | 181900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230807 | 181800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230807 | 181700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230807 | 181600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230807 | 181500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230807 | 181400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230807 | 181300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230807 | 181200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230807 | 181100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230807 | 181000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230807 | 180900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230807 | 180800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230807 | 180700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230807 | 180600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230807 | 180500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230807 | 180400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 33 | 20230807 | 180300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230807 | 180200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230807 | 180100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230807 | 180000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230807 | 175900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230807 | 175800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230807 | 175700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230807 | 175600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230807 | 175500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230807 | 175400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230807 | 175300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230807 | 175200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230807 | 175100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230807 | 175000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230807 | 174900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230807 | 174800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230807 | 174700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230807 | 174600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230807 | 174500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230807 | 174400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230807 | 174300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230807 | 174200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230807 | 174100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230807 | 174000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230807 | 173900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230807 | 173800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230807 | 173700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230807 | 173600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230807 | 173500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230807 | 173400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 63 | 20230807 | 173300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230807 | 173200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230807 | 173100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230807 | 173000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230807 | 172900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230807 | 172800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230807 | 172700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230807 | 172600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230807 | 172500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230807 | 172400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230807 | 172300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230807 | 172200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230807 | 172100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230807 | 172000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230807 | 171900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230807 | 171800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230807 | 171700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230807 | 171600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230807 | 171500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230807 | 171400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230807 | 171300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230807 | 171200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230807 | 171100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230807 | 171000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230807 | 170900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230807 | 170800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230807 | 170700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230807 | 170600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230807 | 170500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230807 | 170400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 93 | 20230807 | 170300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230807 | 170200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230807 | 170100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230807 | 170000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230807 | 165900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230807 | 165800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230807 | 165700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230807 | 165600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230807 | 165500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230807 | 165400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230807 | 165300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230807 | 165200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230807 | 165100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230807 | 165000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230807 | 164900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230807 | 164800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230807 | 164700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230807 | 164600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230807 | 164500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230807 | 164400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230807 | 164300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230807 | 164200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230807 | 164100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230807 | 164000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230807 | 163900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230807 | 163800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230807 | 163700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230807 | 163600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230807 | 163500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230807 | 163400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 123 | 20230807 | 163300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230807 | 163200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230807 | 163100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230807 | 163000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230807 | 162900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230807 | 162800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230807 | 162700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230807 | 162600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230807 | 162500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230807 | 162400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230807 | 162300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230807 | 162200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230807 | 162100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230807 | 162000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230807 | 161900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230807 | 161800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230807 | 161700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230807 | 161600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230807 | 161500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230807 | 161400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230807 | 161300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230807 | 161200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230807 | 161100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230807 | 161000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230807 | 160900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230807 | 160800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230807 | 160700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230807 | 160600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230807 | 160500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230807 | 160400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 153 | 20230807 | 160300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230807 | 160200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230807 | 160100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230807 | 160000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230807 | 155900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230807 | 155800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230807 | 155700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230807 | 155600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230807 | 155500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230807 | 155400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230807 | 155300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230807 | 155200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230807 | 155100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230807 | 155000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230807 | 154900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230807 | 154800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230807 | 154700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230807 | 154600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230807 | 154500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230807 | 154400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230807 | 154300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230807 | 154200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230807 | 154100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230807 | 154000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230807 | 153900 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230807 | 153800 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230807 | 153700 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230807 | 153600 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230807 | 153500 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230807 | 153400 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 183 | 20230807 | 153300 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230807 | 153200 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230807 | 153100 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230807 | 153000 | 7055298030 | 3730 | 3730 | 3730 | 3730 | 13845 |
| 187 | 20230807 | 152900 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20230807 | 152800 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20230807 | 152700 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20230807 | 152600 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20230807 | 152500 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20230807 | 152400 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20230807 | 152300 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20230807 | 152200 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20230807 | 152100 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20230807 | 152000 | 7003656180 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20230807 | 151900 | 7003656180 | 3735 | 3725 | 3735 | 3720 | 24751 |
| 198 | 20230807 | 151800 | 6911270745 | 3730 | 3720 | 3730 | 3720 | 3356 |
| 199 | 20230807 | 151700 | 6898761200 | 3725 | 3720 | 3725 | 3715 | 5131 |
| 200 | 20230807 | 151600 | 6879668175 | 3720 | 3730 | 3730 | 3715 | 32904 |
| 201 | 20230807 | 151500 | 6757226295 | 3725 | 3725 | 3730 | 3725 | 1499 |
| 202 | 20230807 | 151400 | 6751642160 | 3725 | 3730 | 3730 | 3725 | 1202 |
| 203 | 20230807 | 151300 | 6747163375 | 3730 | 3730 | 3730 | 3725 | 1716 |
| 204 | 20230807 | 151200 | 6740764120 | 3735 | 3730 | 3735 | 3730 | 844 |
| 205 | 20230807 | 151100 | 6737615315 | 3735 | 3735 | 3735 | 3730 | 830 |
| 206 | 20230807 | 151000 | 6734519370 | 3730 | 3730 | 3735 | 3725 | 5911 |
| 207 | 20230807 | 150900 | 6712471410 | 3730 | 3730 | 3735 | 3725 | 1937 |
| 208 | 20230807 | 150800 | 6705247245 | 3735 | 3735 | 3735 | 3730 | 682 |
| 209 | 20230807 | 150700 | 6702703200 | 3730 | 3730 | 3735 | 3730 | 2475 |
| 210 | 20230807 | 150600 | 6693471345 | 3730 | 3735 | 3735 | 3730 | 1783 |
| 211 | 20230807 | 150500 | 6686820490 | 3735 | 3735 | 3735 | 3730 | 859 |
| 212 | 20230807 | 150400 | 6683613625 | 3730 | 3735 | 3735 | 3730 | 14495 |
| 213 | 20230807 | 150300 | 6629546265 | 3735 | 3735 | 3735 | 3730 | 1038 |
| 214 | 20230807 | 150200 | 6625670890 | 3735 | 3735 | 3735 | 3735 | 713 |
| 215 | 20230807 | 150100 | 6623007835 | 3735 | 3735 | 3740 | 3730 | 2602 |
| 216 | 20230807 | 150000 | 6613298690 | 3740 | 3735 | 3740 | 3735 | 2112 |
| 217 | 20230807 | 145900 | 6605409040 | 3735 | 3735 | 3740 | 3735 | 3056 |
| 218 | 20230807 | 145800 | 6593985500 | 3735 | 3735 | 3735 | 3735 | 1563 |
| 219 | 20230807 | 145700 | 6588147695 | 3735 | 3740 | 3740 | 3730 | 8394 |
| 220 | 20230807 | 145600 | 6556799930 | 3740 | 3735 | 3740 | 3735 | 1813 |
| 221 | 20230807 | 145500 | 6550028290 | 3740 | 3740 | 3740 | 3740 | 61 |
| 222 | 20230807 | 145400 | 6549800150 | 3740 | 3740 | 3740 | 3735 | 3551 |
| 223 | 20230807 | 145300 | 6536521465 | 3740 | 3735 | 3740 | 3735 | 1837 |
| 224 | 20230807 | 145200 | 6529658100 | 3735 | 3740 | 3740 | 3735 | 2171 |
| 225 | 20230807 | 145100 | 6521540915 | 3735 | 3735 | 3740 | 3735 | 1578 |
| 226 | 20230807 | 145000 | 6515645485 | 3735 | 3735 | 3740 | 3735 | 1335 |
| 227 | 20230807 | 144900 | 6510659075 | 3735 | 3740 | 3740 | 3735 | 2542 |
| 228 | 20230807 | 144800 | 6501163360 | 3740 | 3735 | 3740 | 3735 | 651 |
| 229 | 20230807 | 144700 | 6498731035 | 3735 | 3740 | 3740 | 3735 | 620 |
| 230 | 20230807 | 144600 | 6496414045 | 3735 | 3740 | 3740 | 3735 | 583 |
| 231 | 20230807 | 144500 | 6494236270 | 3735 | 3735 | 3740 | 3735 | 1671 |
| 232 | 20230807 | 144400 | 6487989060 | 3740 | 3740 | 3740 | 3735 | 1752 |
| 233 | 20230807 | 144300 | 6481438775 | 3740 | 3740 | 3740 | 3735 | 5267 |
| 234 | 20230807 | 144200 | 6461758275 | 3735 | 3740 | 3740 | 3735 | 413 |
| 235 | 20230807 | 144100 | 6460215610 | 3740 | 3740 | 3740 | 3740 | 1217 |
| 236 | 20230807 | 144000 | 6455664030 | 3740 | 3745 | 3745 | 3740 | 2208 |
| 237 | 20230807 | 143900 | 6447405580 | 3745 | 3740 | 3745 | 3740 | 787 |
| 238 | 20230807 | 143800 | 6444462195 | 3740 | 3740 | 3745 | 3735 | 4620 |
| 239 | 20230807 | 143700 | 6427189115 | 3745 | 3740 | 3745 | 3735 | 3897 |
| 240 | 20230807 | 143600 | 6412604830 | 3745 | 3745 | 3745 | 3745 | 275 |
| 241 | 20230807 | 143500 | 6411574955 | 3740 | 3745 | 3745 | 3740 | 1881 |
| 242 | 20230807 | 143400 | 6404538185 | 3745 | 3745 | 3745 | 3740 | 2252 |
| 243 | 20230807 | 143300 | 6396114365 | 3745 | 3745 | 3745 | 3740 | 1427 |
| 244 | 20230807 | 143200 | 6390772750 | 3745 | 3745 | 3750 | 3740 | 994 |
| 245 | 20230807 | 143100 | 6387050540 | 3745 | 3745 | 3750 | 3745 | 1570 |
| 246 | 20230807 | 143000 | 6381170885 | 3750 | 3755 | 3755 | 3750 | 76 |
| 247 | 20230807 | 142900 | 6380885740 | 3765 | 3760 | 3765 | 3750 | 1762 |
| 248 | 20230807 | 142800 | 6374265815 | 3760 | 3760 | 3760 | 3755 | 1996 |
| 249 | 20230807 | 142700 | 6366762975 | 3760 | 3735 | 3760 | 3735 | 12017 |
| 250 | 20230807 | 142600 | 6321806220 | 3735 | 3740 | 3740 | 3735 | 10281 |
| 251 | 20230807 | 142500 | 6283406660 | 3735 | 3735 | 3740 | 3735 | 932 |
| 252 | 20230807 | 142400 | 6279925360 | 3735 | 3740 | 3745 | 3735 | 3032 |
| 253 | 20230807 | 142300 | 6268594405 | 3740 | 3745 | 3745 | 3740 | 5397 |
| 254 | 20230807 | 142200 | 6248404290 | 3740 | 3745 | 3745 | 3740 | 11714 |
| 255 | 20230807 | 142100 | 6204593360 | 3750 | 3750 | 3750 | 3740 | 969 |
| 256 | 20230807 | 142000 | 6200968165 | 3745 | 3750 | 3750 | 3745 | 5598 |
| 257 | 20230807 | 141900 | 6180003620 | 3745 | 3745 | 3750 | 3745 | 4905 |
| 258 | 20230807 | 141800 | 6161631360 | 3745 | 3745 | 3750 | 3745 | 3345 |
| 259 | 20230807 | 141700 | 6149104295 | 3745 | 3755 | 3755 | 3745 | 1039 |
| 260 | 20230807 | 141600 | 6145211870 | 3750 | 3750 | 3755 | 3750 | 4876 |
| 261 | 20230807 | 141500 | 6126926850 | 3755 | 3750 | 3755 | 3750 | 6947 |
| 262 | 20230807 | 141400 | 6100867590 | 3755 | 3755 | 3760 | 3755 | 515 |
| 263 | 20230807 | 141300 | 6098933760 | 3755 | 3760 | 3760 | 3750 | 2293 |
| 264 | 20230807 | 141200 | 6090324970 | 3755 | 3760 | 3760 | 3755 | 2073 |
| 265 | 20230807 | 141100 | 6082540485 | 3760 | 3765 | 3765 | 3755 | 6083 |
| 266 | 20230807 | 141000 | 6059676975 | 3765 | 3770 | 3770 | 3765 | 3107 |
| 267 | 20230807 | 140900 | 6047978010 | 3765 | 3770 | 3770 | 3765 | 1385 |
| 268 | 20230807 | 140800 | 6042761295 | 3770 | 3775 | 3780 | 3765 | 7958 |
| 269 | 20230807 | 140700 | 6012758435 | 3780 | 3780 | 3785 | 3775 | 1320 |
| 270 | 20230807 | 140600 | 6007771920 | 3785 | 3785 | 3785 | 3780 | 1838 |
| 271 | 20230807 | 140500 | 6000823715 | 3785 | 3785 | 3785 | 3780 | 692 |
| 272 | 20230807 | 140400 | 5998207480 | 3785 | 3795 | 3795 | 3785 | 9327 |
| 273 | 20230807 | 140300 | 5962895965 | 3795 | 3795 | 3795 | 3790 | 3250 |
| 274 | 20230807 | 140200 | 5950566145 | 3795 | 3795 | 3795 | 3790 | 1600 |
| 275 | 20230807 | 140100 | 5944494855 | 3795 | 3815 | 3815 | 3795 | 6222 |
| 276 | 20230807 | 140000 | 5920835940 | 3815 | 3815 | 3820 | 3810 | 480 |
| 277 | 20230807 | 135900 | 5919003540 | 3815 | 3820 | 3820 | 3810 | 3051 |
| 278 | 20230807 | 135800 | 5907364955 | 3820 | 3820 | 3820 | 3815 | 2326 |
| 279 | 20230807 | 135700 | 5898488115 | 3815 | 3815 | 3815 | 3810 | 2938 |
| 280 | 20230807 | 135600 | 5887285950 | 3815 | 3815 | 3815 | 3805 | 5317 |
| 281 | 20230807 | 135500 | 5867013810 | 3815 | 3810 | 3815 | 3810 | 2257 |
| 282 | 20230807 | 135400 | 5858407305 | 3810 | 3805 | 3815 | 3805 | 5448 |
| 283 | 20230807 | 135300 | 5837654640 | 3805 | 3810 | 3810 | 3800 | 1405 |
| 284 | 20230807 | 135200 | 5832308115 | 3815 | 3815 | 3815 | 3810 | 1611 |
| 285 | 20230807 | 135100 | 5826162820 | 3810 | 3820 | 3820 | 3810 | 6508 |
| 286 | 20230807 | 135000 | 5801338590 | 3820 | 3815 | 3820 | 3815 | 7117 |
| 287 | 20230807 | 134900 | 5774165815 | 3815 | 3815 | 3820 | 3810 | 5866 |
| 288 | 20230807 | 134800 | 5751766935 | 3820 | 3800 | 3820 | 3795 | 90168 |
| 289 | 20230807 | 134700 | 5408783165 | 3800 | 3800 | 3800 | 3795 | 2592 |
| 290 | 20230807 | 134600 | 5398935560 | 3800 | 3800 | 3800 | 3790 | 8464 |
| 291 | 20230807 | 134500 | 5366784360 | 3795 | 3790 | 3800 | 3790 | 4015 |
| 292 | 20230807 | 134400 | 5351550575 | 3795 | 3795 | 3795 | 3790 | 6734 |
| 293 | 20230807 | 134300 | 5325995545 | 3795 | 3795 | 3795 | 3790 | 6515 |
| 294 | 20230807 | 134200 | 5301278960 | 3795 | 3795 | 3795 | 3790 | 1682 |
| 295 | 20230807 | 134100 | 5294896780 | 3795 | 3795 | 3795 | 3790 | 4480 |
| 296 | 20230807 | 134000 | 5277899360 | 3795 | 3795 | 3795 | 3790 | 4408 |
| 297 | 20230807 | 133900 | 5261174950 | 3795 | 3795 | 3795 | 3790 | 1728 |
| 298 | 20230807 | 133800 | 5254619920 | 3795 | 3790 | 3795 | 3785 | 2684 |
| 299 | 20230807 | 133700 | 5244448725 | 3790 | 3795 | 3795 | 3790 | 1113 |
| 300 | 20230807 | 133600 | 5240230275 | 3795 | 3790 | 3795 | 3785 | 2853 |
| 301 | 20230807 | 133500 | 5229414545 | 3790 | 3785 | 3790 | 3780 | 2227 |
| 302 | 20230807 | 133400 | 5220988690 | 3785 | 3785 | 3785 | 3780 | 1890 |
| 303 | 20230807 | 133300 | 5213836040 | 3780 | 3790 | 3790 | 3780 | 2636 |
| 304 | 20230807 | 133200 | 5203851975 | 3790 | 3790 | 3790 | 3785 | 1708 |
| 305 | 20230807 | 133100 | 5197380160 | 3790 | 3795 | 3795 | 3790 | 2387 |
| 306 | 20230807 | 133000 | 5188327715 | 3795 | 3795 | 3795 | 3790 | 6498 |
| 307 | 20230807 | 132900 | 5163676370 | 3795 | 3780 | 3795 | 3780 | 22656 |
| 308 | 20230807 | 132800 | 5077816885 | 3780 | 3780 | 3780 | 3775 | 2390 |
| 309 | 20230807 | 132700 | 5068786615 | 3780 | 3780 | 3780 | 3770 | 1966 |
| 310 | 20230807 | 132600 | 5061359895 | 3780 | 3780 | 3780 | 3770 | 2093 |
| 311 | 20230807 | 132500 | 5053456910 | 3780 | 3780 | 3780 | 3770 | 3775 |
| 312 | 20230807 | 132400 | 5039205290 | 3780 | 3785 | 3785 | 3780 | 1431 |
| 313 | 20230807 | 132300 | 5033792215 | 3775 | 3785 | 3785 | 3775 | 7494 |
| 314 | 20230807 | 132200 | 5005471560 | 3785 | 3780 | 3785 | 3775 | 4854 |
| 315 | 20230807 | 132100 | 4987129280 | 3780 | 3775 | 3780 | 3770 | 4397 |
| 316 | 20230807 | 132000 | 4970530095 | 3775 | 3775 | 3775 | 3760 | 6438 |
| 317 | 20230807 | 131900 | 4946309670 | 3775 | 3770 | 3780 | 3750 | 2317 |
| 318 | 20230807 | 131800 | 4937586595 | 3770 | 3770 | 3780 | 3750 | 6623 |
| 319 | 20230807 | 131700 | 4912683940 | 3780 | 3780 | 3780 | 3770 | 1815 |
| 320 | 20230807 | 131600 | 4905836660 | 3770 | 3775 | 3785 | 3770 | 6802 |
| 321 | 20230807 | 131500 | 4880177295 | 3775 | 3770 | 3785 | 3765 | 3950 |
| 322 | 20230807 | 131400 | 4865279115 | 3770 | 3765 | 3770 | 3760 | 1465 |
| 323 | 20230807 | 131300 | 4859766210 | 3765 | 3765 | 3765 | 3760 | 1969 |
| 324 | 20230807 | 131200 | 4852356855 | 3765 | 3765 | 3765 | 3760 | 2252 |
| 325 | 20230807 | 131100 | 4843882015 | 3765 | 3770 | 3770 | 3760 | 1431 |
| 326 | 20230807 | 131000 | 4838494710 | 3765 | 3770 | 3775 | 3765 | 2177 |
| 327 | 20230807 | 130900 | 4830291575 | 3775 | 3770 | 3775 | 3765 | 1466 |
| 328 | 20230807 | 130800 | 4824766655 | 3770 | 3775 | 3785 | 3765 | 1880 |
| 329 | 20230807 | 130700 | 4817681620 | 3785 | 3775 | 3785 | 3770 | 3396 |
| 330 | 20230807 | 130600 | 4804869635 | 3775 | 3775 | 3785 | 3775 | 1685 |
| 331 | 20230807 | 130500 | 4798506315 | 3775 | 3780 | 3785 | 3775 | 3108 |
| 332 | 20230807 | 130400 | 4786760535 | 3790 | 3785 | 3790 | 3775 | 2105 |
| 333 | 20230807 | 130300 | 4778791120 | 3785 | 3770 | 3785 | 3770 | 4093 |
| 334 | 20230807 | 130200 | 4763334605 | 3770 | 3770 | 3780 | 3770 | 1966 |
| 335 | 20230807 | 130100 | 4755921155 | 3775 | 3780 | 3780 | 3775 | 1822 |
| 336 | 20230807 | 130000 | 4749037105 | 3780 | 3765 | 3780 | 3760 | 2694 |
| 337 | 20230807 | 125900 | 4738896190 | 3765 | 3760 | 3780 | 3755 | 2322 |
| 338 | 20230807 | 125800 | 4730164165 | 3760 | 3770 | 3770 | 3760 | 1206 |
| 339 | 20230807 | 125700 | 4725627205 | 3770 | 3750 | 3770 | 3745 | 2604 |
| 340 | 20230807 | 125600 | 4715860135 | 3755 | 3750 | 3755 | 3750 | 1813 |
| 341 | 20230807 | 125500 | 4709059160 | 3750 | 3755 | 3755 | 3750 | 1448 |
| 342 | 20230807 | 125400 | 4703627075 | 3755 | 3750 | 3755 | 3750 | 4153 |
| 343 | 20230807 | 125300 | 4688044470 | 3755 | 3755 | 3765 | 3755 | 2282 |
| 344 | 20230807 | 125200 | 4679471785 | 3755 | 3760 | 3765 | 3755 | 3572 |
| 345 | 20230807 | 125100 | 4666045090 | 3760 | 3760 | 3760 | 3760 | 826 |
| 346 | 20230807 | 125000 | 4662939330 | 3760 | 3770 | 3770 | 3760 | 1299 |
| 347 | 20230807 | 124900 | 4658052510 | 3770 | 3775 | 3775 | 3770 | 1222 |
| 348 | 20230807 | 124800 | 4653444610 | 3780 | 3785 | 3785 | 3780 | 238 |
| 349 | 20230807 | 124700 | 4652543790 | 3785 | 3770 | 3785 | 3770 | 1011 |
| 350 | 20230807 | 124600 | 4648731995 | 3785 | 3790 | 3790 | 3785 | 423 |
| 351 | 20230807 | 124500 | 4647129330 | 3790 | 3780 | 3790 | 3775 | 2047 |
| 352 | 20230807 | 124400 | 4639383085 | 3775 | 3775 | 3775 | 3775 | 786 |
| 353 | 20230807 | 124300 | 4636415935 | 3770 | 3795 | 3800 | 3770 | 12391 |
| 354 | 20230807 | 124200 | 4589399865 | 3795 | 3770 | 3800 | 3770 | 41921 |
| 355 | 20230807 | 124100 | 4430307240 | 3765 | 3780 | 3780 | 3765 | 1423 |
| 356 | 20230807 | 124000 | 4424932725 | 3785 | 3790 | 3790 | 3785 | 3635 |
| 357 | 20230807 | 123900 | 4411160005 | 3790 | 3770 | 3800 | 3760 | 49389 |
| 358 | 20230807 | 123800 | 4224420935 | 3775 | 3760 | 3775 | 3760 | 69666 |
| 359 | 20230807 | 123700 | 3961943265 | 3760 | 3750 | 3760 | 3750 | 19206 |
| 360 | 20230807 | 123600 | 3889748350 | 3750 | 3750 | 3750 | 3750 | 6751 |
| 361 | 20230807 | 123500 | 3864432100 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 362 | 20230807 | 123400 | 3860677100 | 3755 | 3755 | 3755 | 3750 | 686 |
| 363 | 20230807 | 123300 | 3858101620 | 3755 | 3755 | 3755 | 3755 | 2151 |
| 364 | 20230807 | 123200 | 3850024615 | 3750 | 3750 | 3750 | 3750 | 5158 |
| 365 | 20230807 | 123100 | 3830682115 | 3750 | 3750 | 3750 | 3750 | 1389 |
| 366 | 20230807 | 123000 | 3825473365 | 3750 | 3750 | 3750 | 3750 | 100 |
| 367 | 20230807 | 122900 | 3825098365 | 3750 | 3750 | 3755 | 3750 | 3834 |
| 368 | 20230807 | 122800 | 3810720165 | 3750 | 3750 | 3750 | 3750 | 300 |
| 369 | 20230807 | 122700 | 3809595165 | 3755 | 3755 | 3760 | 3750 | 3959 |
| 370 | 20230807 | 122600 | 3794741550 | 3755 | 3755 | 3755 | 3755 | 1259 |
| 371 | 20230807 | 122500 | 3790014005 | 3760 | 3760 | 3760 | 3760 | 6 |
| 372 | 20230807 | 122400 | 3789991445 | 3755 | 3755 | 3755 | 3750 | 1532 |
| 373 | 20230807 | 122300 | 3784242720 | 3755 | 3745 | 3755 | 3745 | 5102 |
| 374 | 20230807 | 122200 | 3765124615 | 3745 | 3750 | 3750 | 3745 | 718 |
| 375 | 20230807 | 122100 | 3762435675 | 3745 | 3745 | 3750 | 3745 | 2597 |
| 376 | 20230807 | 122000 | 3752709890 | 3745 | 3745 | 3745 | 3745 | 518 |
| 377 | 20230807 | 121900 | 3750769980 | 3745 | 3750 | 3750 | 3745 | 1346 |
| 378 | 20230807 | 121800 | 3745726410 | 3745 | 3745 | 3745 | 3745 | 524 |
| 379 | 20230807 | 121700 | 3743764030 | 3745 | 3755 | 3755 | 3745 | 2997 |
| 380 | 20230807 | 121600 | 3732528655 | 3750 | 3755 | 3755 | 3750 | 1108 |
| 381 | 20230807 | 121500 | 3728372080 | 3750 | 3750 | 3755 | 3750 | 1152 |
| 382 | 20230807 | 121400 | 3724052070 | 3755 | 3755 | 3755 | 3750 | 1234 |
| 383 | 20230807 | 121300 | 3719424560 | 3750 | 3755 | 3755 | 3750 | 1601 |
| 384 | 20230807 | 121200 | 3713420280 | 3755 | 3755 | 3755 | 3755 | 2584 |
| 385 | 20230807 | 121100 | 3703717360 | 3755 | 3760 | 3760 | 3755 | 470 |
| 386 | 20230807 | 121000 | 3701952455 | 3760 | 3755 | 3760 | 3755 | 819 |
| 387 | 20230807 | 120900 | 3698877060 | 3755 | 3755 | 3755 | 3755 | 1677 |
| 388 | 20230807 | 120800 | 3692579925 | 3755 | 3750 | 3755 | 3750 | 3192 |
| 389 | 20230807 | 120700 | 3680597895 | 3750 | 3755 | 3755 | 3750 | 62 |
| 390 | 20230807 | 120600 | 3680365120 | 3755 | 3755 | 3755 | 3755 | 561 |
| 391 | 20230807 | 120500 | 3678258565 | 3755 | 3755 | 3755 | 3750 | 6007 |
| 392 | 20230807 | 120400 | 3655718095 | 3755 | 3755 | 3755 | 3755 | 996 |
| 393 | 20230807 | 120300 | 3651978115 | 3755 | 3755 | 3755 | 3755 | 5008 |
| 394 | 20230807 | 120200 | 3633173075 | 3760 | 3760 | 3760 | 3760 | 0 |
| 395 | 20230807 | 120100 | 3633173075 | 3760 | 3755 | 3760 | 3755 | 897 |
| 396 | 20230807 | 120000 | 3629804835 | 3760 | 3740 | 3760 | 3740 | 6140 |
| 397 | 20230807 | 115900 | 3606729170 | 3740 | 3735 | 3740 | 3735 | 894 |
| 398 | 20230807 | 115800 | 3603386150 | 3735 | 3740 | 3755 | 3735 | 1986 |
| 399 | 20230807 | 115700 | 3595962240 | 3755 | 3750 | 3755 | 3735 | 1471 |
| 400 | 20230807 | 115600 | 3590451080 | 3750 | 3745 | 3750 | 3740 | 2067 |
| 401 | 20230807 | 115500 | 3582714045 | 3735 | 3740 | 3740 | 3735 | 2999 |
| 402 | 20230807 | 115400 | 3571497935 | 3740 | 3745 | 3745 | 3740 | 758 |
| 403 | 20230807 | 115300 | 3568661155 | 3740 | 3740 | 3740 | 3740 | 3744 |
| 404 | 20230807 | 115200 | 3554658595 | 3745 | 3745 | 3745 | 3745 | 310 |
| 405 | 20230807 | 115100 | 3553497645 | 3745 | 3750 | 3750 | 3745 | 8423 |
| 406 | 20230807 | 115000 | 3521940350 | 3750 | 3750 | 3750 | 3750 | 918 |
| 407 | 20230807 | 114900 | 3518497850 | 3755 | 3750 | 3755 | 3750 | 27 |
| 408 | 20230807 | 114800 | 3518396555 | 3750 | 3745 | 3755 | 3740 | 3244 |
| 409 | 20230807 | 114700 | 3506246980 | 3745 | 3745 | 3745 | 3745 | 1 |
| 410 | 20230807 | 114600 | 3506243235 | 3740 | 3735 | 3740 | 3735 | 16879 |
| 411 | 20230807 | 114500 | 3443134120 | 3735 | 3730 | 3735 | 3730 | 14 |
| 412 | 20230807 | 114400 | 3443081885 | 3735 | 3730 | 3735 | 3730 | 161 |
| 413 | 20230807 | 114300 | 3442480600 | 3730 | 3735 | 3735 | 3730 | 628 |
| 414 | 20230807 | 114200 | 3440138125 | 3735 | 3740 | 3740 | 3730 | 124 |
| 415 | 20230807 | 114100 | 3439674990 | 3735 | 3735 | 3740 | 3735 | 2971 |
| 416 | 20230807 | 114000 | 3428578295 | 3740 | 3740 | 3740 | 3740 | 31 |
| 417 | 20230807 | 113900 | 3428462355 | 3740 | 3745 | 3745 | 3740 | 2 |
| 418 | 20230807 | 113800 | 3428454870 | 3735 | 3745 | 3745 | 3735 | 11074 |
| 419 | 20230807 | 113700 | 3387043060 | 3745 | 3745 | 3745 | 3745 | 102 |
| 420 | 20230807 | 113600 | 3386661070 | 3745 | 3740 | 3745 | 3740 | 1804 |
| 421 | 20230807 | 113500 | 3379913575 | 3745 | 3745 | 3745 | 3745 | 25 |
| 422 | 20230807 | 113400 | 3379819950 | 3750 | 3750 | 3750 | 3750 | 0 |
| 423 | 20230807 | 113300 | 3379819950 | 3750 | 3745 | 3750 | 3740 | 1505 |
| 424 | 20230807 | 113200 | 3374187505 | 3745 | 3745 | 3745 | 3740 | 462 |
| 425 | 20230807 | 113100 | 3372459560 | 3740 | 3735 | 3740 | 3735 | 2463 |
| 426 | 20230807 | 113000 | 3363247995 | 3740 | 3740 | 3740 | 3740 | 2033 |
| 427 | 20230807 | 112900 | 3355644575 | 3740 | 3740 | 3740 | 3740 | 948 |
| 428 | 20230807 | 112800 | 3352099055 | 3740 | 3745 | 3745 | 3740 | 1012 |
| 429 | 20230807 | 112700 | 3348313045 | 3745 | 3745 | 3745 | 3740 | 3573 |
| 430 | 20230807 | 112600 | 3334932525 | 3750 | 3755 | 3755 | 3750 | 1273 |
| 431 | 20230807 | 112500 | 3330154110 | 3765 | 3765 | 3765 | 3755 | 807 |
| 432 | 20230807 | 112400 | 3327123615 | 3755 | 3755 | 3755 | 3755 | 1910 |
| 433 | 20230807 | 112300 | 3319951565 | 3755 | 3765 | 3765 | 3755 | 815 |
| 434 | 20230807 | 112200 | 3316888300 | 3765 | 3750 | 3765 | 3750 | 1305 |
| 435 | 20230807 | 112100 | 3311993035 | 3750 | 3750 | 3750 | 3750 | 546 |
| 436 | 20230807 | 112000 | 3309945535 | 3750 | 3750 | 3750 | 3750 | 1801 |
| 437 | 20230807 | 111900 | 3303191785 | 3750 | 3750 | 3750 | 3745 | 68 |
| 438 | 20230807 | 111800 | 3302936955 | 3765 | 3745 | 3765 | 3740 | 3366 |
| 439 | 20230807 | 111700 | 3290326640 | 3740 | 3740 | 3740 | 3740 | 1439 |
| 440 | 20230807 | 111600 | 3284944780 | 3740 | 3740 | 3740 | 3735 | 3125 |
| 441 | 20230807 | 111500 | 3273267515 | 3740 | 3745 | 3745 | 3740 | 1982 |
| 442 | 20230807 | 111400 | 3265851140 | 3745 | 3745 | 3745 | 3745 | 799 |
| 443 | 20230807 | 111300 | 3262858885 | 3745 | 3745 | 3745 | 3745 | 786 |
| 444 | 20230807 | 111200 | 3259915315 | 3750 | 3750 | 3750 | 3750 | 725 |
| 445 | 20230807 | 111100 | 3257196565 | 3760 | 3755 | 3760 | 3755 | 3825 |
| 446 | 20230807 | 111000 | 3242818295 | 3755 | 3740 | 3755 | 3740 | 2280 |
| 447 | 20230807 | 110900 | 3234280590 | 3740 | 3740 | 3740 | 3740 | 793 |
| 448 | 20230807 | 110800 | 3231314770 | 3750 | 3735 | 3750 | 3735 | 1072 |
| 449 | 20230807 | 110700 | 3227310835 | 3750 | 3740 | 3750 | 3740 | 2582 |
| 450 | 20230807 | 110600 | 3217640655 | 3750 | 3740 | 3750 | 3735 | 527 |
| 451 | 20230807 | 110500 | 3215664850 | 3750 | 3750 | 3750 | 3740 | 1385 |
| 452 | 20230807 | 110400 | 3210478960 | 3750 | 3745 | 3750 | 3740 | 2125 |
| 453 | 20230807 | 110300 | 3202514890 | 3750 | 3750 | 3750 | 3750 | 0 |
| 454 | 20230807 | 110200 | 3202514890 | 3750 | 3750 | 3750 | 3745 | 3852 |
| 455 | 20230807 | 110100 | 3188088485 | 3750 | 3730 | 3750 | 3730 | 12968 |
| 456 | 20230807 | 110000 | 3139563910 | 3735 | 3735 | 3735 | 3735 | 222 |
| 457 | 20230807 | 105900 | 3138734740 | 3735 | 3735 | 3735 | 3735 | 280 |
| 458 | 20230807 | 105800 | 3137688940 | 3735 | 3730 | 3740 | 3730 | 3015 |
| 459 | 20230807 | 105700 | 3126442845 | 3725 | 3730 | 3730 | 3725 | 707 |
| 460 | 20230807 | 105600 | 3123806720 | 3730 | 3725 | 3730 | 3725 | 601 |
| 461 | 20230807 | 105500 | 3121567490 | 3730 | 3730 | 3730 | 3730 | 19 |
| 462 | 20230807 | 105400 | 3121496620 | 3730 | 3735 | 3740 | 3730 | 1051 |
| 463 | 20230807 | 105300 | 3117575980 | 3735 | 3730 | 3735 | 3730 | 14 |
| 464 | 20230807 | 105200 | 3117523745 | 3730 | 3735 | 3740 | 3730 | 20 |
| 465 | 20230807 | 105100 | 3117449075 | 3720 | 3735 | 3740 | 3720 | 4409 |
| 466 | 20230807 | 105000 | 3101018040 | 3740 | 3730 | 3740 | 3720 | 12213 |
| 467 | 20230807 | 104900 | 3055443470 | 3735 | 3725 | 3735 | 3725 | 4557 |
| 468 | 20230807 | 104800 | 3038445825 | 3730 | 3725 | 3730 | 3720 | 3208 |
| 469 | 20230807 | 104700 | 3026497630 | 3725 | 3735 | 3740 | 3725 | 15477 |
| 470 | 20230807 | 104600 | 2968751360 | 3740 | 3735 | 3740 | 3735 | 5169 |
| 471 | 20230807 | 104500 | 2949444630 | 3740 | 3740 | 3745 | 3740 | 5342 |
| 472 | 20230807 | 104400 | 2929465545 | 3745 | 3750 | 3750 | 3745 | 10124 |
| 473 | 20230807 | 104300 | 2891550905 | 3755 | 3750 | 3755 | 3745 | 598 |
| 474 | 20230807 | 104200 | 2889310900 | 3750 | 3745 | 3760 | 3745 | 13937 |
| 475 | 20230807 | 104100 | 2837096210 | 3750 | 3745 | 3750 | 3745 | 2154 |
| 476 | 20230807 | 104000 | 2829026840 | 3750 | 3750 | 3755 | 3745 | 1655 |
| 477 | 20230807 | 103900 | 2822820045 | 3750 | 3750 | 3755 | 3745 | 2338 |
| 478 | 20230807 | 103800 | 2814060185 | 3750 | 3760 | 3760 | 3750 | 3226 |
| 479 | 20230807 | 103700 | 2801962490 | 3765 | 3765 | 3765 | 3765 | 15 |
| 480 | 20230807 | 103600 | 2801906015 | 3765 | 3765 | 3765 | 3750 | 12 |
| 481 | 20230807 | 103500 | 2801860850 | 3755 | 3755 | 3760 | 3750 | 9879 |
| 482 | 20230807 | 103400 | 2764798785 | 3770 | 3755 | 3770 | 3750 | 3937 |
| 483 | 20230807 | 103300 | 2750009610 | 3750 | 3755 | 3755 | 3750 | 5327 |
| 484 | 20230807 | 103200 | 2730026795 | 3755 | 3755 | 3755 | 3755 | 1079 |
| 485 | 20230807 | 103100 | 2725975150 | 3755 | 3760 | 3760 | 3755 | 6930 |
| 486 | 20230807 | 103000 | 2699945470 | 3760 | 3765 | 3765 | 3760 | 3416 |
| 487 | 20230807 | 102900 | 2687093320 | 3765 | 3770 | 3770 | 3760 | 3554 |
| 488 | 20230807 | 102800 | 2673707510 | 3770 | 3770 | 3770 | 3770 | 1 |
| 489 | 20230807 | 102700 | 2673703740 | 3770 | 3765 | 3770 | 3760 | 802 |
| 490 | 20230807 | 102600 | 2670687150 | 3760 | 3755 | 3760 | 3755 | 654 |
| 491 | 20230807 | 102500 | 2668228610 | 3755 | 3765 | 3765 | 3755 | 4195 |
| 492 | 20230807 | 102400 | 2652450305 | 3765 | 3780 | 3780 | 3765 | 935 |
| 493 | 20230807 | 102300 | 2648930015 | 3765 | 3780 | 3780 | 3765 | 437 |
| 494 | 20230807 | 102200 | 2647284615 | 3770 | 3775 | 3775 | 3770 | 100 |
| 495 | 20230807 | 102100 | 2646907365 | 3775 | 3775 | 3775 | 3775 | 2 |
| 496 | 20230807 | 102000 | 2646899815 | 3785 | 3765 | 3785 | 3760 | 2010 |
| 497 | 20230807 | 101900 | 2639333370 | 3785 | 3775 | 3785 | 3765 | 1494 |
| 498 | 20230807 | 101800 | 2633696405 | 3785 | 3770 | 3785 | 3765 | 1381 |
| 499 | 20230807 | 101700 | 2628492110 | 3770 | 3780 | 3780 | 3770 | 424 |
| 500 | 20230807 | 101600 | 2626892800 | 3785 | 3780 | 3785 | 3780 | 2749 |
| 501 | 20230807 | 101500 | 2616499260 | 3780 | 3780 | 3780 | 3780 | 446 |
| 502 | 20230807 | 101400 | 2614813380 | 3780 | 3780 | 3780 | 3780 | 637 |
| 503 | 20230807 | 101300 | 2612405520 | 3780 | 3780 | 3780 | 3780 | 52 |
| 504 | 20230807 | 101200 | 2612208960 | 3780 | 3780 | 3780 | 3780 | 1772 |
| 505 | 20230807 | 101100 | 2605510800 | 3760 | 3775 | 3775 | 3760 | 2493 |
| 506 | 20230807 | 101000 | 2596102730 | 3770 | 3760 | 3770 | 3760 | 809 |
| 507 | 20230807 | 100900 | 2593053150 | 3760 | 3760 | 3760 | 3760 | 600 |
| 508 | 20230807 | 100800 | 2590797150 | 3760 | 3760 | 3760 | 3760 | 63 |
| 509 | 20230807 | 100700 | 2590560270 | 3760 | 3760 | 3760 | 3760 | 1015 |
| 510 | 20230807 | 100600 | 2586743870 | 3760 | 3765 | 3765 | 3760 | 2 |
| 511 | 20230807 | 100500 | 2586736345 | 3765 | 3755 | 3765 | 3755 | 201 |
| 512 | 20230807 | 100400 | 2585981580 | 3755 | 3765 | 3765 | 3755 | 1697 |
| 513 | 20230807 | 100300 | 2579604175 | 3760 | 3760 | 3760 | 3760 | 20 |
| 514 | 20230807 | 100200 | 2579528975 | 3760 | 3765 | 3770 | 3760 | 5282 |
| 515 | 20230807 | 100100 | 2559631195 | 3770 | 3770 | 3770 | 3770 | 101 |
| 516 | 20230807 | 100000 | 2559250425 | 3760 | 3770 | 3770 | 3760 | 460 |
| 517 | 20230807 | 095900 | 2557516625 | 3770 | 3770 | 3770 | 3770 | 150 |
| 518 | 20230807 | 095800 | 2556951125 | 3770 | 3765 | 3770 | 3745 | 56402 |
| 519 | 20230807 | 095700 | 2345538475 | 3765 | 3770 | 3775 | 3765 | 1586 |
| 520 | 20230807 | 095600 | 2339560525 | 3765 | 3760 | 3765 | 3760 | 546 |
| 521 | 20230807 | 095500 | 2337504840 | 3760 | 3765 | 3765 | 3760 | 4712 |
| 522 | 20230807 | 095400 | 2319764885 | 3765 | 3765 | 3765 | 3765 | 267 |
| 523 | 20230807 | 095300 | 2318759630 | 3745 | 3750 | 3765 | 3745 | 3423 |
| 524 | 20230807 | 095200 | 2305912685 | 3755 | 3760 | 3760 | 3740 | 1416 |
| 525 | 20230807 | 095100 | 2300607460 | 3760 | 3745 | 3760 | 3740 | 11314 |
| 526 | 20230807 | 095000 | 2258243050 | 3750 | 3760 | 3760 | 3745 | 4373 |
| 527 | 20230807 | 094900 | 2241833770 | 3760 | 3760 | 3760 | 3745 | 11457 |
| 528 | 20230807 | 094800 | 2198764440 | 3760 | 3755 | 3760 | 3750 | 8135 |
| 529 | 20230807 | 094700 | 2168184035 | 3745 | 3760 | 3775 | 3745 | 28969 |
| 530 | 20230807 | 094600 | 2059480645 | 3760 | 3745 | 3760 | 3745 | 663 |
| 531 | 20230807 | 094500 | 2056990765 | 3745 | 3745 | 3750 | 3745 | 827 |
| 532 | 20230807 | 094400 | 2053892150 | 3745 | 3760 | 3760 | 3745 | 7643 |
| 533 | 20230807 | 094300 | 2025230390 | 3750 | 3750 | 3750 | 3750 | 3168 |
| 534 | 20230807 | 094200 | 2013350390 | 3750 | 3735 | 3760 | 3735 | 2956 |
| 535 | 20230807 | 094100 | 2002267145 | 3740 | 3745 | 3750 | 3735 | 5900 |
| 536 | 20230807 | 094000 | 1980187480 | 3750 | 3750 | 3755 | 3750 | 1289 |
| 537 | 20230807 | 093900 | 1975353720 | 3745 | 3750 | 3750 | 3740 | 509 |
| 538 | 20230807 | 093800 | 1973445430 | 3730 | 3745 | 3750 | 3730 | 16277 |
| 539 | 20230807 | 093700 | 1912607985 | 3760 | 3755 | 3765 | 3750 | 15315 |
| 540 | 20230807 | 093600 | 1855141665 | 3755 | 3760 | 3760 | 3755 | 5924 |
| 541 | 20230807 | 093500 | 1832887880 | 3765 | 3760 | 3770 | 3760 | 684 |
| 542 | 20230807 | 093400 | 1830313790 | 3760 | 3775 | 3775 | 3755 | 12783 |
| 543 | 20230807 | 093300 | 1782193570 | 3775 | 3780 | 3780 | 3770 | 3294 |
| 544 | 20230807 | 093200 | 1769773320 | 3780 | 3790 | 3790 | 3780 | 71 |
| 545 | 20230807 | 093100 | 1769504740 | 3790 | 3765 | 3790 | 3765 | 5233 |
| 546 | 20230807 | 093000 | 1749751125 | 3765 | 3770 | 3770 | 3765 | 3159 |
| 547 | 20230807 | 092900 | 1737855400 | 3770 | 3785 | 3785 | 3765 | 19185 |
| 548 | 20230807 | 092800 | 1665461645 | 3780 | 3790 | 3795 | 3780 | 8739 |
| 549 | 20230807 | 092700 | 1632393610 | 3795 | 3820 | 3830 | 3795 | 9068 |
| 550 | 20230807 | 092600 | 1597901405 | 3820 | 3815 | 3820 | 3815 | 1084 |
| 551 | 20230807 | 092500 | 1593761695 | 3805 | 3800 | 3810 | 3800 | 1662 |
| 552 | 20230807 | 092400 | 1587443180 | 3800 | 3800 | 3810 | 3795 | 5162 |
| 553 | 20230807 | 092300 | 1567813745 | 3810 | 3825 | 3825 | 3800 | 16758 |
| 554 | 20230807 | 092200 | 1503900945 | 3825 | 3840 | 3840 | 3825 | 4435 |
| 555 | 20230807 | 092100 | 1486935270 | 3840 | 3835 | 3860 | 3830 | 12307 |
| 556 | 20230807 | 092000 | 1439670625 | 3830 | 3835 | 3835 | 3830 | 3485 |
| 557 | 20230807 | 091900 | 1426321570 | 3835 | 3830 | 3835 | 3830 | 4425 |
| 558 | 20230807 | 091800 | 1409372645 | 3830 | 3825 | 3835 | 3825 | 5240 |
| 559 | 20230807 | 091700 | 1389300165 | 3820 | 3825 | 3835 | 3820 | 1745 |
| 560 | 20230807 | 091600 | 1382623115 | 3820 | 3830 | 3830 | 3815 | 1440 |
| 561 | 20230807 | 091500 | 1377128120 | 3830 | 3830 | 3830 | 3820 | 5005 |
| 562 | 20230807 | 091400 | 1357959510 | 3835 | 3835 | 3835 | 3835 | 2785 |
| 563 | 20230807 | 091300 | 1347279035 | 3810 | 3835 | 3835 | 3810 | 7828 |
| 564 | 20230807 | 091200 | 1317296415 | 3835 | 3835 | 3870 | 3835 | 17867 |
| 565 | 20230807 | 091100 | 1248490975 | 3835 | 3815 | 3835 | 3805 | 26022 |
| 566 | 20230807 | 091000 | 1149167370 | 3815 | 3830 | 3835 | 3810 | 25140 |
| 567 | 20230807 | 090900 | 1053114870 | 3835 | 3835 | 3840 | 3825 | 9553 |
| 568 | 20230807 | 090800 | 1016518575 | 3840 | 3850 | 3850 | 3830 | 15962 |
| 569 | 20230807 | 090700 | 955198755 | 3850 | 3855 | 3870 | 3850 | 9968 |
| 570 | 20230807 | 090600 | 916707290 | 3870 | 3880 | 3895 | 3860 | 60195 |
| 571 | 20230807 | 090500 | 683346645 | 3885 | 3855 | 3895 | 3855 | 55260 |
| 572 | 20230807 | 090400 | 469155375 | 3855 | 3830 | 3870 | 3825 | 52085 |
| 573 | 20230807 | 090300 | 268973765 | 3835 | 3815 | 3845 | 3805 | 15727 |
| 574 | 20230807 | 090200 | 208703470 | 3825 | 3815 | 3825 | 3810 | 5510 |
| 575 | 20230807 | 090100 | 187675750 | 3815 | 3810 | 3820 | 3770 | 36651 |
| 576 | 20230807 | 090000 | 48285675 | 3800 | 3795 | 3815 | 3795 | 12529 |