30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 3 | 20230816 | 190300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20230816 | 190200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20230816 | 190100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20230816 | 190000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20230816 | 185900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20230816 | 185800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20230816 | 185700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20230816 | 185600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20230816 | 185500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20230816 | 185400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20230816 | 185300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20230816 | 185200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20230816 | 185100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20230816 | 185000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20230816 | 184900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20230816 | 184800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20230816 | 184700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20230816 | 184600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20230816 | 184500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20230816 | 184400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20230816 | 184300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20230816 | 184200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20230816 | 184100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20230816 | 184000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20230816 | 183900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20230816 | 183800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20230816 | 183700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20230816 | 183600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20230816 | 183500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20230816 | 183400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 33 | 20230816 | 183300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20230816 | 183200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20230816 | 183100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20230816 | 183000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20230816 | 182900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20230816 | 182800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20230816 | 182700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20230816 | 182600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20230816 | 182500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20230816 | 182400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20230816 | 182300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20230816 | 182200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20230816 | 182100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20230816 | 182000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20230816 | 181900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20230816 | 181800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20230816 | 181700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20230816 | 181600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20230816 | 181500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20230816 | 181400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20230816 | 181300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20230816 | 181200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20230816 | 181100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20230816 | 181000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20230816 | 180900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20230816 | 180800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20230816 | 180700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20230816 | 180600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20230816 | 180500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20230816 | 180400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 63 | 20230816 | 180300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20230816 | 180200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20230816 | 180100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20230816 | 180000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20230816 | 175900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20230816 | 175800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20230816 | 175700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20230816 | 175600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20230816 | 175500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20230816 | 175400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20230816 | 175300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20230816 | 175200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20230816 | 175100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20230816 | 175000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20230816 | 174900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20230816 | 174800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20230816 | 174700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20230816 | 174600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20230816 | 174500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20230816 | 174400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20230816 | 174300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20230816 | 174200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20230816 | 174100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20230816 | 174000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20230816 | 173900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20230816 | 173800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20230816 | 173700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20230816 | 173600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20230816 | 173500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20230816 | 173400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 93 | 20230816 | 173300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20230816 | 173200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20230816 | 173100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20230816 | 173000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20230816 | 172900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20230816 | 172800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20230816 | 172700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20230816 | 172600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20230816 | 172500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20230816 | 172400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20230816 | 172300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20230816 | 172200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20230816 | 172100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20230816 | 172000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20230816 | 171900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20230816 | 171800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20230816 | 171700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20230816 | 171600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20230816 | 171500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20230816 | 171400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20230816 | 171300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20230816 | 171200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20230816 | 171100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20230816 | 171000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20230816 | 170900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20230816 | 170800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20230816 | 170700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20230816 | 170600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20230816 | 170500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20230816 | 170400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 123 | 20230816 | 170300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20230816 | 170200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20230816 | 170100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20230816 | 170000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20230816 | 165900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20230816 | 165800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20230816 | 165700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20230816 | 165600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20230816 | 165500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20230816 | 165400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20230816 | 165300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20230816 | 165200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20230816 | 165100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20230816 | 165000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20230816 | 164900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20230816 | 164800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20230816 | 164700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20230816 | 164600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20230816 | 164500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20230816 | 164400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20230816 | 164300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20230816 | 164200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20230816 | 164100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20230816 | 164000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20230816 | 163900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20230816 | 163800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20230816 | 163700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20230816 | 163600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20230816 | 163500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20230816 | 163400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 153 | 20230816 | 163300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20230816 | 163200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20230816 | 163100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20230816 | 163000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20230816 | 162900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20230816 | 162800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20230816 | 162700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20230816 | 162600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20230816 | 162500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20230816 | 162400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20230816 | 162300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20230816 | 162200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20230816 | 162100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20230816 | 162000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20230816 | 161900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20230816 | 161800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20230816 | 161700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20230816 | 161600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20230816 | 161500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20230816 | 161400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20230816 | 161300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20230816 | 161200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20230816 | 161100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20230816 | 161000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20230816 | 160900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20230816 | 160800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20230816 | 160700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20230816 | 160600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20230816 | 160500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20230816 | 160400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 183 | 20230816 | 160300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20230816 | 160200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20230816 | 160100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20230816 | 160000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20230816 | 155900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20230816 | 155800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230816 | 155700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230816 | 155600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230816 | 155500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230816 | 155400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230816 | 155300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230816 | 155200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230816 | 155100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230816 | 155000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230816 | 154900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230816 | 154800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20230816 | 154700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20230816 | 154600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20230816 | 154500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20230816 | 154400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20230816 | 154300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20230816 | 154200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20230816 | 154100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20230816 | 154000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20230816 | 153900 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20230816 | 153800 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20230816 | 153700 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20230816 | 153600 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20230816 | 153500 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20230816 | 153400 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 213 | 20230816 | 153300 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20230816 | 153200 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20230816 | 153100 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20230816 | 153000 | 2478691070 | 3715 | 3715 | 3715 | 3715 | 3135 |
| 217 | 20230816 | 152900 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20230816 | 152800 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20230816 | 152700 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20230816 | 152600 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20230816 | 152500 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20230816 | 152400 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20230816 | 152300 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20230816 | 152200 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20230816 | 152100 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20230816 | 152000 | 2467044545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20230816 | 151900 | 2467044545 | 3715 | 3700 | 3715 | 3685 | 2360 |
| 228 | 20230816 | 151800 | 2458300460 | 3700 | 3700 | 3700 | 3700 | 2 |
| 229 | 20230816 | 151700 | 2458293060 | 3705 | 3700 | 3705 | 3690 | 77 |
| 230 | 20230816 | 151600 | 2458008360 | 3690 | 3695 | 3695 | 3690 | 1028 |
| 231 | 20230816 | 151500 | 2454214940 | 3695 | 3700 | 3700 | 3695 | 204 |
| 232 | 20230816 | 151400 | 2453460200 | 3700 | 3700 | 3700 | 3695 | 33 |
| 233 | 20230816 | 151300 | 2453338105 | 3700 | 3700 | 3700 | 3695 | 8 |
| 234 | 20230816 | 151200 | 2453308525 | 3700 | 3700 | 3700 | 3700 | 1 |
| 235 | 20230816 | 151100 | 2453304825 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230816 | 151000 | 2453304825 | 3700 | 3700 | 3700 | 3700 | 2 |
| 237 | 20230816 | 150900 | 2453297425 | 3685 | 3695 | 3700 | 3685 | 6201 |
| 238 | 20230816 | 150800 | 2430415545 | 3700 | 3700 | 3700 | 3695 | 24 |
| 239 | 20230816 | 150700 | 2430326845 | 3700 | 3700 | 3700 | 3695 | 316 |
| 240 | 20230816 | 150600 | 2429157785 | 3700 | 3690 | 3700 | 3690 | 268 |
| 241 | 20230816 | 150500 | 2428168400 | 3700 | 3695 | 3700 | 3690 | 7 |
| 242 | 20230816 | 150400 | 2428142525 | 3700 | 3700 | 3700 | 3700 | 100 |
| 243 | 20230816 | 150300 | 2427772525 | 3700 | 3700 | 3700 | 3700 | 1 |
| 244 | 20230816 | 150200 | 2427768825 | 3705 | 3700 | 3705 | 3700 | 1683 |
| 245 | 20230816 | 150100 | 2421540810 | 3700 | 3690 | 3700 | 3690 | 7 |
| 246 | 20230816 | 150000 | 2421514920 | 3700 | 3690 | 3700 | 3685 | 327 |
| 247 | 20230816 | 145900 | 2420306950 | 3695 | 3700 | 3700 | 3685 | 1836 |
| 248 | 20230816 | 145800 | 2413531305 | 3705 | 3705 | 3705 | 3705 | 495 |
| 249 | 20230816 | 145700 | 2411697330 | 3700 | 3705 | 3705 | 3700 | 190 |
| 250 | 20230816 | 145600 | 2410994325 | 3705 | 3710 | 3710 | 3705 | 532 |
| 251 | 20230816 | 145500 | 2409021395 | 3715 | 3700 | 3715 | 3700 | 382 |
| 252 | 20230816 | 145400 | 2407607125 | 3690 | 3710 | 3710 | 3690 | 2424 |
| 253 | 20230816 | 145300 | 2398637000 | 3710 | 3725 | 3725 | 3710 | 22 |
| 254 | 20230816 | 145200 | 2398555365 | 3725 | 3705 | 3725 | 3705 | 266 |
| 255 | 20230816 | 145100 | 2397568355 | 3710 | 3710 | 3710 | 3705 | 317 |
| 256 | 20230816 | 145000 | 2396393860 | 3710 | 3710 | 3710 | 3705 | 307 |
| 257 | 20230816 | 144900 | 2395256415 | 3705 | 3710 | 3715 | 3705 | 2780 |
| 258 | 20230816 | 144800 | 2384940430 | 3710 | 3710 | 3710 | 3710 | 208 |
| 259 | 20230816 | 144700 | 2384168750 | 3705 | 3705 | 3705 | 3705 | 1 |
| 260 | 20230816 | 144600 | 2384165045 | 3705 | 3705 | 3705 | 3705 | 407 |
| 261 | 20230816 | 144500 | 2382657110 | 3705 | 3710 | 3720 | 3705 | 2829 |
| 262 | 20230816 | 144400 | 2372171135 | 3710 | 3710 | 3710 | 3710 | 467 |
| 263 | 20230816 | 144300 | 2370438565 | 3705 | 3710 | 3710 | 3705 | 705 |
| 264 | 20230816 | 144200 | 2367824995 | 3710 | 3710 | 3710 | 3710 | 1 |
| 265 | 20230816 | 144100 | 2367821285 | 3705 | 3710 | 3715 | 3705 | 2138 |
| 266 | 20230816 | 144000 | 2359888665 | 3715 | 3720 | 3720 | 3715 | 1435 |
| 267 | 20230816 | 143900 | 2354556520 | 3725 | 3725 | 3725 | 3725 | 411 |
| 268 | 20230816 | 143800 | 2353025545 | 3725 | 3725 | 3725 | 3725 | 309 |
| 269 | 20230816 | 143700 | 2351874520 | 3725 | 3725 | 3725 | 3725 | 697 |
| 270 | 20230816 | 143600 | 2349278195 | 3725 | 3725 | 3730 | 3725 | 522 |
| 271 | 20230816 | 143500 | 2347331210 | 3730 | 3725 | 3730 | 3725 | 760 |
| 272 | 20230816 | 143400 | 2344498935 | 3725 | 3720 | 3730 | 3720 | 2780 |
| 273 | 20230816 | 143300 | 2334140520 | 3720 | 3710 | 3720 | 3710 | 503 |
| 274 | 20230816 | 143200 | 2332274365 | 3715 | 3720 | 3720 | 3715 | 1910 |
| 275 | 20230816 | 143100 | 2325176565 | 3720 | 3720 | 3725 | 3720 | 244 |
| 276 | 20230816 | 143000 | 2324268880 | 3720 | 3725 | 3730 | 3720 | 5537 |
| 277 | 20230816 | 142900 | 2303635890 | 3725 | 3715 | 3725 | 3715 | 652 |
| 278 | 20230816 | 142800 | 2301208415 | 3715 | 3710 | 3715 | 3710 | 1811 |
| 279 | 20230816 | 142700 | 2294480705 | 3715 | 3715 | 3720 | 3710 | 825 |
| 280 | 20230816 | 142600 | 2291414505 | 3715 | 3715 | 3725 | 3715 | 23 |
| 281 | 20230816 | 142500 | 2291329045 | 3720 | 3720 | 3725 | 3715 | 546 |
| 282 | 20230816 | 142400 | 2289298460 | 3720 | 3720 | 3720 | 3720 | 12 |
| 283 | 20230816 | 142300 | 2289253820 | 3720 | 3705 | 3720 | 3700 | 2515 |
| 284 | 20230816 | 142200 | 2279930445 | 3705 | 3705 | 3705 | 3705 | 389 |
| 285 | 20230816 | 142100 | 2278489200 | 3705 | 3705 | 3710 | 3705 | 454 |
| 286 | 20230816 | 142000 | 2276805845 | 3705 | 3710 | 3710 | 3705 | 440 |
| 287 | 20230816 | 141900 | 2275173600 | 3710 | 3710 | 3710 | 3705 | 469 |
| 288 | 20230816 | 141800 | 2273433870 | 3720 | 3705 | 3720 | 3705 | 136 |
| 289 | 20230816 | 141700 | 2272929395 | 3705 | 3710 | 3720 | 3705 | 949 |
| 290 | 20230816 | 141600 | 2269411450 | 3705 | 3705 | 3705 | 3705 | 485 |
| 291 | 20230816 | 141500 | 2267614525 | 3705 | 3710 | 3710 | 3705 | 661 |
| 292 | 20230816 | 141400 | 2265162975 | 3710 | 3710 | 3710 | 3710 | 289 |
| 293 | 20230816 | 141300 | 2264090785 | 3710 | 3710 | 3715 | 3705 | 1358 |
| 294 | 20230816 | 141200 | 2259052540 | 3705 | 3705 | 3705 | 3705 | 81 |
| 295 | 20230816 | 141100 | 2258752435 | 3705 | 3700 | 3710 | 3700 | 577 |
| 296 | 20230816 | 141000 | 2256614170 | 3705 | 3700 | 3705 | 3700 | 505 |
| 297 | 20230816 | 140900 | 2254743900 | 3700 | 3695 | 3700 | 3695 | 422 |
| 298 | 20230816 | 140800 | 2253183275 | 3695 | 3695 | 3705 | 3695 | 1194 |
| 299 | 20230816 | 140700 | 2248767270 | 3690 | 3695 | 3695 | 3690 | 282 |
| 300 | 20230816 | 140600 | 2247725375 | 3695 | 3695 | 3695 | 3695 | 1 |
| 301 | 20230816 | 140500 | 2247721680 | 3695 | 3700 | 3700 | 3695 | 1079 |
| 302 | 20230816 | 140400 | 2243733845 | 3700 | 3695 | 3700 | 3695 | 258 |
| 303 | 20230816 | 140300 | 2242779430 | 3690 | 3690 | 3705 | 3690 | 2269 |
| 304 | 20230816 | 140200 | 2234402590 | 3685 | 3690 | 3690 | 3685 | 538 |
| 305 | 20230816 | 140100 | 2232418635 | 3690 | 3685 | 3690 | 3685 | 257 |
| 306 | 20230816 | 140000 | 2231470310 | 3690 | 3685 | 3690 | 3685 | 367 |
| 307 | 20230816 | 135900 | 2230117890 | 3700 | 3685 | 3700 | 3685 | 1236 |
| 308 | 20230816 | 135800 | 2225560305 | 3680 | 3675 | 3680 | 3675 | 575 |
| 309 | 20230816 | 135700 | 2223446950 | 3675 | 3675 | 3675 | 3675 | 223 |
| 310 | 20230816 | 135600 | 2222627425 | 3675 | 3675 | 3680 | 3675 | 791 |
| 311 | 20230816 | 135500 | 2219717740 | 3675 | 3665 | 3675 | 3665 | 595 |
| 312 | 20230816 | 135400 | 2217534625 | 3665 | 3680 | 3705 | 3655 | 5655 |
| 313 | 20230816 | 135300 | 2196823015 | 3675 | 3675 | 3675 | 3670 | 922 |
| 314 | 20230816 | 135200 | 2193439255 | 3675 | 3675 | 3675 | 3675 | 265 |
| 315 | 20230816 | 135100 | 2192465380 | 3680 | 3695 | 3705 | 3680 | 1230 |
| 316 | 20230816 | 135000 | 2187930755 | 3685 | 3680 | 3685 | 3680 | 539 |
| 317 | 20230816 | 134900 | 2185944695 | 3685 | 3685 | 3685 | 3680 | 458 |
| 318 | 20230816 | 134800 | 2184256970 | 3685 | 3685 | 3710 | 3685 | 89 |
| 319 | 20230816 | 134700 | 2183928960 | 3685 | 3685 | 3685 | 3685 | 542 |
| 320 | 20230816 | 134600 | 2181931690 | 3690 | 3690 | 3690 | 3690 | 548 |
| 321 | 20230816 | 134500 | 2179909570 | 3690 | 3690 | 3690 | 3690 | 295 |
| 322 | 20230816 | 134400 | 2178821020 | 3690 | 3675 | 3690 | 3675 | 493 |
| 323 | 20230816 | 134300 | 2177003760 | 3670 | 3685 | 3685 | 3670 | 344 |
| 324 | 20230816 | 134200 | 2175737425 | 3680 | 3685 | 3685 | 3665 | 2591 |
| 325 | 20230816 | 134100 | 2166229075 | 3695 | 3695 | 3710 | 3680 | 1261 |
| 326 | 20230816 | 134000 | 2161571525 | 3695 | 3700 | 3700 | 3695 | 710 |
| 327 | 20230816 | 133900 | 2158947025 | 3695 | 3700 | 3700 | 3695 | 500 |
| 328 | 20230816 | 133800 | 2157097295 | 3700 | 3700 | 3705 | 3700 | 2624 |
| 329 | 20230816 | 133700 | 2147388490 | 3700 | 3700 | 3700 | 3700 | 23 |
| 330 | 20230816 | 133600 | 2147303390 | 3700 | 3700 | 3700 | 3700 | 603 |
| 331 | 20230816 | 133500 | 2145072290 | 3695 | 3695 | 3700 | 3690 | 1052 |
| 332 | 20230816 | 133400 | 2141184200 | 3695 | 3680 | 3700 | 3680 | 927 |
| 333 | 20230816 | 133300 | 2137766625 | 3700 | 3675 | 3700 | 3660 | 3275 |
| 334 | 20230816 | 133200 | 2125749840 | 3675 | 3705 | 3705 | 3675 | 3486 |
| 335 | 20230816 | 133100 | 2112903585 | 3705 | 3705 | 3705 | 3705 | 4 |
| 336 | 20230816 | 133000 | 2112888765 | 3705 | 3705 | 3705 | 3705 | 617 |
| 337 | 20230816 | 132900 | 2110602780 | 3705 | 3705 | 3705 | 3705 | 709 |
| 338 | 20230816 | 132800 | 2107975935 | 3705 | 3715 | 3715 | 3705 | 392 |
| 339 | 20230816 | 132700 | 2106522590 | 3705 | 3695 | 3705 | 3695 | 1807 |
| 340 | 20230816 | 132600 | 2099839995 | 3695 | 3700 | 3700 | 3695 | 756 |
| 341 | 20230816 | 132500 | 2097045295 | 3700 | 3695 | 3710 | 3695 | 1250 |
| 342 | 20230816 | 132400 | 2092423505 | 3695 | 3710 | 3730 | 3690 | 4591 |
| 343 | 20230816 | 132300 | 2075445085 | 3705 | 3700 | 3710 | 3680 | 4388 |
| 344 | 20230816 | 132200 | 2059236925 | 3700 | 3640 | 3755 | 3640 | 15029 |
| 345 | 20230816 | 132100 | 2003733670 | 3625 | 3740 | 3740 | 3605 | 21138 |
| 346 | 20230816 | 132000 | 1925629190 | 3745 | 3750 | 3750 | 3745 | 603 |
| 347 | 20230816 | 131900 | 1923368120 | 3755 | 3755 | 3755 | 3755 | 1 |
| 348 | 20230816 | 131800 | 1923364365 | 3750 | 3755 | 3755 | 3750 | 389 |
| 349 | 20230816 | 131700 | 1921903780 | 3745 | 3745 | 3745 | 3745 | 395 |
| 350 | 20230816 | 131600 | 1920424505 | 3745 | 3740 | 3745 | 3740 | 241 |
| 351 | 20230816 | 131500 | 1919522030 | 3745 | 3740 | 3745 | 3740 | 409 |
| 352 | 20230816 | 131400 | 1917992330 | 3735 | 3745 | 3745 | 3730 | 648 |
| 353 | 20230816 | 131300 | 1915569020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 354 | 20230816 | 131200 | 1915569020 | 3740 | 3735 | 3740 | 3735 | 460 |
| 355 | 20230816 | 131100 | 1913848630 | 3730 | 3740 | 3745 | 3730 | 3802 |
| 356 | 20230816 | 131000 | 1899638760 | 3745 | 3760 | 3760 | 3745 | 2456 |
| 357 | 20230816 | 130900 | 1890430705 | 3760 | 3760 | 3760 | 3760 | 279 |
| 358 | 20230816 | 130800 | 1889381665 | 3760 | 3760 | 3760 | 3760 | 334 |
| 359 | 20230816 | 130700 | 1888125825 | 3760 | 3760 | 3760 | 3760 | 260 |
| 360 | 20230816 | 130600 | 1887148225 | 3760 | 3760 | 3760 | 3760 | 287 |
| 361 | 20230816 | 130500 | 1886069105 | 3760 | 3755 | 3760 | 3755 | 1556 |
| 362 | 20230816 | 130400 | 1880226320 | 3760 | 3760 | 3760 | 3760 | 288 |
| 363 | 20230816 | 130300 | 1879143440 | 3755 | 3760 | 3760 | 3755 | 548 |
| 364 | 20230816 | 130200 | 1877082965 | 3760 | 3760 | 3760 | 3760 | 213 |
| 365 | 20230816 | 130100 | 1876282085 | 3760 | 3765 | 3765 | 3760 | 81 |
| 366 | 20230816 | 130000 | 1875977125 | 3770 | 3770 | 3770 | 3770 | 339 |
| 367 | 20230816 | 125900 | 1874699095 | 3770 | 3770 | 3770 | 3765 | 1008 |
| 368 | 20230816 | 125800 | 1870899065 | 3770 | 3770 | 3770 | 3770 | 426 |
| 369 | 20230816 | 125700 | 1869293045 | 3770 | 3770 | 3775 | 3770 | 624 |
| 370 | 20230816 | 125600 | 1866940280 | 3770 | 3765 | 3770 | 3765 | 522 |
| 371 | 20230816 | 125500 | 1864974945 | 3765 | 3760 | 3765 | 3760 | 843 |
| 372 | 20230816 | 125400 | 1861805150 | 3760 | 3760 | 3760 | 3760 | 303 |
| 373 | 20230816 | 125300 | 1860665870 | 3760 | 3760 | 3760 | 3760 | 401 |
| 374 | 20230816 | 125200 | 1859158110 | 3760 | 3755 | 3760 | 3750 | 1576 |
| 375 | 20230816 | 125100 | 1853248090 | 3755 | 3755 | 3755 | 3755 | 434 |
| 376 | 20230816 | 125000 | 1851618420 | 3755 | 3755 | 3755 | 3755 | 185 |
| 377 | 20230816 | 124900 | 1850923745 | 3755 | 3750 | 3755 | 3750 | 106 |
| 378 | 20230816 | 124800 | 1850526235 | 3750 | 3750 | 3750 | 3750 | 462 |
| 379 | 20230816 | 124700 | 1848793735 | 3750 | 3750 | 3750 | 3750 | 159 |
| 380 | 20230816 | 124600 | 1848197485 | 3750 | 3750 | 3750 | 3750 | 928 |
| 381 | 20230816 | 124500 | 1844717485 | 3755 | 3755 | 3755 | 3755 | 325 |
| 382 | 20230816 | 124400 | 1843497110 | 3755 | 3755 | 3755 | 3755 | 3 |
| 383 | 20230816 | 124300 | 1843485845 | 3755 | 3755 | 3755 | 3755 | 488 |
| 384 | 20230816 | 124200 | 1841653405 | 3755 | 3750 | 3755 | 3750 | 1168 |
| 385 | 20230816 | 124100 | 1837273400 | 3750 | 3750 | 3750 | 3750 | 507 |
| 386 | 20230816 | 124000 | 1835372150 | 3750 | 3750 | 3755 | 3750 | 267 |
| 387 | 20230816 | 123900 | 1834370890 | 3750 | 3750 | 3750 | 3750 | 400 |
| 388 | 20230816 | 123800 | 1832870890 | 3750 | 3750 | 3750 | 3750 | 367 |
| 389 | 20230816 | 123700 | 1831494640 | 3750 | 3760 | 3760 | 3745 | 348 |
| 390 | 20230816 | 123600 | 1830187870 | 3760 | 3735 | 3760 | 3735 | 2210 |
| 391 | 20230816 | 123500 | 1821912420 | 3735 | 3750 | 3750 | 3715 | 3697 |
| 392 | 20230816 | 123400 | 1808115995 | 3765 | 3775 | 3775 | 3745 | 7003 |
| 393 | 20230816 | 123300 | 1781875610 | 3755 | 3795 | 3795 | 3755 | 5183 |
| 394 | 20230816 | 123200 | 1762317865 | 3790 | 3795 | 3800 | 3790 | 491 |
| 395 | 20230816 | 123100 | 1760454765 | 3795 | 3795 | 3795 | 3795 | 89 |
| 396 | 20230816 | 123000 | 1760117010 | 3790 | 3790 | 3790 | 3790 | 497 |
| 397 | 20230816 | 122900 | 1758233380 | 3790 | 3785 | 3790 | 3785 | 196 |
| 398 | 20230816 | 122800 | 1757491515 | 3785 | 3790 | 3790 | 3785 | 246 |
| 399 | 20230816 | 122700 | 1756560400 | 3790 | 3790 | 3795 | 3790 | 612 |
| 400 | 20230816 | 122600 | 1754240305 | 3795 | 3795 | 3800 | 3795 | 447 |
| 401 | 20230816 | 122500 | 1752543930 | 3795 | 3795 | 3795 | 3795 | 0 |
| 402 | 20230816 | 122400 | 1752543930 | 3795 | 3790 | 3795 | 3790 | 365 |
| 403 | 20230816 | 122300 | 1751160575 | 3790 | 3790 | 3790 | 3790 | 161 |
| 404 | 20230816 | 122200 | 1750550385 | 3790 | 3790 | 3790 | 3790 | 575 |
| 405 | 20230816 | 122100 | 1748371135 | 3790 | 3790 | 3790 | 3790 | 230 |
| 406 | 20230816 | 122000 | 1747499435 | 3785 | 3800 | 3800 | 3785 | 3055 |
| 407 | 20230816 | 121900 | 1735922295 | 3800 | 3800 | 3800 | 3800 | 640 |
| 408 | 20230816 | 121800 | 1733490295 | 3800 | 3800 | 3800 | 3800 | 719 |
| 409 | 20230816 | 121700 | 1730758095 | 3800 | 3795 | 3800 | 3795 | 439 |
| 410 | 20230816 | 121600 | 1729089900 | 3800 | 3795 | 3800 | 3795 | 180 |
| 411 | 20230816 | 121500 | 1728406135 | 3795 | 3790 | 3795 | 3790 | 128 |
| 412 | 20230816 | 121400 | 1727920995 | 3790 | 3795 | 3795 | 3790 | 1088 |
| 413 | 20230816 | 121300 | 1723796450 | 3800 | 3810 | 3810 | 3790 | 577 |
| 414 | 20230816 | 121200 | 1721605570 | 3810 | 3800 | 3810 | 3800 | 545 |
| 415 | 20230816 | 121100 | 1719534010 | 3800 | 3805 | 3805 | 3800 | 733 |
| 416 | 20230816 | 121000 | 1716747720 | 3800 | 3800 | 3800 | 3800 | 248 |
| 417 | 20230816 | 120900 | 1715805320 | 3800 | 3800 | 3800 | 3800 | 516 |
| 418 | 20230816 | 120800 | 1713844520 | 3800 | 3800 | 3800 | 3800 | 0 |
| 419 | 20230816 | 120700 | 1713844520 | 3800 | 3795 | 3800 | 3795 | 248 |
| 420 | 20230816 | 120600 | 1712903355 | 3790 | 3805 | 3805 | 3790 | 3414 |
| 421 | 20230816 | 120500 | 1699955240 | 3810 | 3815 | 3815 | 3810 | 532 |
| 422 | 20230816 | 120400 | 1697926425 | 3810 | 3810 | 3810 | 3810 | 242 |
| 423 | 20230816 | 120300 | 1697004405 | 3810 | 3810 | 3815 | 3810 | 386 |
| 424 | 20230816 | 120200 | 1695533740 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20230816 | 120100 | 1695533740 | 3815 | 3805 | 3825 | 3805 | 2097 |
| 426 | 20230816 | 120000 | 1687534685 | 3805 | 3800 | 3805 | 3800 | 1969 |
| 427 | 20230816 | 115900 | 1680051355 | 3800 | 3795 | 3800 | 3795 | 183 |
| 428 | 20230816 | 115800 | 1679356085 | 3800 | 3795 | 3800 | 3795 | 593 |
| 429 | 20230816 | 115700 | 1677105645 | 3795 | 3795 | 3795 | 3795 | 196 |
| 430 | 20230816 | 115600 | 1676361825 | 3795 | 3795 | 3795 | 3795 | 4 |
| 431 | 20230816 | 115500 | 1676346645 | 3795 | 3795 | 3795 | 3795 | 464 |
| 432 | 20230816 | 115400 | 1674585765 | 3795 | 3780 | 3795 | 3780 | 51 |
| 433 | 20230816 | 115300 | 1674392505 | 3780 | 3770 | 3780 | 3770 | 2880 |
| 434 | 20230816 | 115200 | 1663510130 | 3770 | 3770 | 3770 | 3770 | 1818 |
| 435 | 20230816 | 115100 | 1656656270 | 3765 | 3760 | 3770 | 3760 | 965 |
| 436 | 20230816 | 115000 | 1653025885 | 3760 | 3760 | 3765 | 3750 | 1378 |
| 437 | 20230816 | 114900 | 1647849860 | 3745 | 3770 | 3770 | 3745 | 5467 |
| 438 | 20230816 | 114800 | 1627334940 | 3775 | 3770 | 3775 | 3705 | 17170 |
| 439 | 20230816 | 114700 | 1563178680 | 3775 | 3775 | 3785 | 3765 | 5372 |
| 440 | 20230816 | 114600 | 1542918025 | 3775 | 3800 | 3800 | 3775 | 5390 |
| 441 | 20230816 | 114500 | 1522533230 | 3800 | 3810 | 3810 | 3795 | 4691 |
| 442 | 20230816 | 114400 | 1504703250 | 3810 | 3815 | 3815 | 3810 | 603 |
| 443 | 20230816 | 114300 | 1502405805 | 3810 | 3805 | 3810 | 3805 | 1091 |
| 444 | 20230816 | 114200 | 1498249100 | 3810 | 3810 | 3810 | 3810 | 1898 |
| 445 | 20230816 | 114100 | 1491017720 | 3800 | 3800 | 3800 | 3795 | 3155 |
| 446 | 20230816 | 114000 | 1479031220 | 3795 | 3815 | 3815 | 3795 | 8103 |
| 447 | 20230816 | 113900 | 1448233575 | 3820 | 3820 | 3820 | 3810 | 2002 |
| 448 | 20230816 | 113800 | 1440604740 | 3820 | 3830 | 3830 | 3815 | 2735 |
| 449 | 20230816 | 113700 | 1430153485 | 3835 | 3835 | 3835 | 3835 | 238 |
| 450 | 20230816 | 113600 | 1429240755 | 3825 | 3835 | 3840 | 3825 | 1453 |
| 451 | 20230816 | 113500 | 1423666360 | 3835 | 3830 | 3835 | 3825 | 2211 |
| 452 | 20230816 | 113400 | 1415192965 | 3825 | 3825 | 3830 | 3825 | 6265 |
| 453 | 20230816 | 113300 | 1391221775 | 3825 | 3825 | 3825 | 3825 | 290 |
| 454 | 20230816 | 113200 | 1390112525 | 3820 | 3825 | 3825 | 3820 | 1590 |
| 455 | 20230816 | 113100 | 1384037925 | 3825 | 3825 | 3830 | 3820 | 697 |
| 456 | 20230816 | 113000 | 1381372590 | 3830 | 3830 | 3830 | 3830 | 326 |
| 457 | 20230816 | 112900 | 1380124010 | 3830 | 3840 | 3840 | 3825 | 2489 |
| 458 | 20230816 | 112800 | 1370591280 | 3840 | 3860 | 3860 | 3840 | 5162 |
| 459 | 20230816 | 112700 | 1350741180 | 3860 | 3860 | 3860 | 3855 | 718 |
| 460 | 20230816 | 112600 | 1347969710 | 3860 | 3880 | 3880 | 3860 | 988 |
| 461 | 20230816 | 112500 | 1344148025 | 3875 | 3840 | 3880 | 3825 | 41451 |
| 462 | 20230816 | 112400 | 1184329385 | 3840 | 3850 | 3850 | 3840 | 3538 |
| 463 | 20230816 | 112300 | 1170719625 | 3850 | 3850 | 3850 | 3845 | 14 |
| 464 | 20230816 | 112200 | 1170665775 | 3845 | 3840 | 3850 | 3840 | 9220 |
| 465 | 20230816 | 112100 | 1135243145 | 3840 | 3840 | 3840 | 3830 | 1497 |
| 466 | 20230816 | 112000 | 1129504650 | 3835 | 3835 | 3840 | 3835 | 278 |
| 467 | 20230816 | 111900 | 1128438515 | 3840 | 3840 | 3840 | 3840 | 315 |
| 468 | 20230816 | 111800 | 1127228915 | 3840 | 3835 | 3840 | 3830 | 996 |
| 469 | 20230816 | 111700 | 1123410660 | 3845 | 3830 | 3845 | 3825 | 2495 |
| 470 | 20230816 | 111600 | 1113827520 | 3830 | 3830 | 3830 | 3820 | 899 |
| 471 | 20230816 | 111500 | 1110390275 | 3830 | 3830 | 3845 | 3830 | 8032 |
| 472 | 20230816 | 111400 | 1079567110 | 3825 | 3810 | 3830 | 3810 | 10322 |
| 473 | 20230816 | 111300 | 1040165060 | 3810 | 3810 | 3810 | 3800 | 732 |
| 474 | 20230816 | 111200 | 1037382290 | 3810 | 3800 | 3810 | 3800 | 656 |
| 475 | 20230816 | 111100 | 1034889320 | 3800 | 3800 | 3800 | 3800 | 256 |
| 476 | 20230816 | 111000 | 1033916520 | 3800 | 3800 | 3800 | 3800 | 153 |
| 477 | 20230816 | 110900 | 1033335120 | 3800 | 3800 | 3800 | 3800 | 132 |
| 478 | 20230816 | 110800 | 1032833520 | 3805 | 3805 | 3810 | 3805 | 293 |
| 479 | 20230816 | 110700 | 1031718650 | 3805 | 3795 | 3805 | 3795 | 1011 |
| 480 | 20230816 | 110600 | 1027875545 | 3800 | 3800 | 3800 | 3800 | 399 |
| 481 | 20230816 | 110500 | 1026359345 | 3800 | 3800 | 3800 | 3800 | 314 |
| 482 | 20230816 | 110400 | 1025166145 | 3800 | 3800 | 3800 | 3800 | 78 |
| 483 | 20230816 | 110300 | 1024869745 | 3795 | 3790 | 3795 | 3790 | 170 |
| 484 | 20230816 | 110200 | 1024224695 | 3795 | 3795 | 3795 | 3795 | 410 |
| 485 | 20230816 | 110100 | 1022668745 | 3795 | 3795 | 3795 | 3795 | 212 |
| 486 | 20230816 | 110000 | 1021864205 | 3795 | 3800 | 3805 | 3795 | 862 |
| 487 | 20230816 | 105900 | 1018589855 | 3805 | 3805 | 3810 | 3800 | 514 |
| 488 | 20230816 | 105800 | 1016634155 | 3805 | 3805 | 3815 | 3805 | 245 |
| 489 | 20230816 | 105700 | 1015701920 | 3805 | 3815 | 3820 | 3805 | 92 |
| 490 | 20230816 | 105600 | 1015351635 | 3810 | 3810 | 3820 | 3810 | 741 |
| 491 | 20230816 | 105500 | 1012525560 | 3810 | 3805 | 3810 | 3805 | 303 |
| 492 | 20230816 | 105400 | 1011372345 | 3810 | 3805 | 3830 | 3805 | 490 |
| 493 | 20230816 | 105300 | 1009502530 | 3810 | 3800 | 3810 | 3800 | 456 |
| 494 | 20230816 | 105200 | 1007766950 | 3805 | 3800 | 3805 | 3800 | 735 |
| 495 | 20230816 | 105100 | 1004971330 | 3800 | 3800 | 3800 | 3800 | 1 |
| 496 | 20230816 | 105000 | 1004967530 | 3795 | 3795 | 3795 | 3795 | 36 |
| 497 | 20230816 | 104900 | 1004830910 | 3795 | 3795 | 3795 | 3795 | 257 |
| 498 | 20230816 | 104800 | 1003855595 | 3795 | 3790 | 3795 | 3785 | 488 |
| 499 | 20230816 | 104700 | 1002006120 | 3790 | 3785 | 3790 | 3785 | 194 |
| 500 | 20230816 | 104600 | 1001270960 | 3785 | 3790 | 3790 | 3785 | 435 |
| 501 | 20230816 | 104500 | 999622585 | 3785 | 3785 | 3785 | 3785 | 113 |
| 502 | 20230816 | 104400 | 999194880 | 3790 | 3795 | 3800 | 3790 | 1025 |
| 503 | 20230816 | 104300 | 995308915 | 3800 | 3795 | 3800 | 3795 | 511 |
| 504 | 20230816 | 104200 | 993367675 | 3800 | 3800 | 3800 | 3800 | 364 |
| 505 | 20230816 | 104100 | 991984475 | 3805 | 3800 | 3830 | 3800 | 2595 |
| 506 | 20230816 | 104000 | 982080830 | 3805 | 3805 | 3805 | 3805 | 303 |
| 507 | 20230816 | 103900 | 980927915 | 3805 | 3805 | 3805 | 3805 | 91 |
| 508 | 20230816 | 103800 | 980581660 | 3810 | 3805 | 3815 | 3805 | 775 |
| 509 | 20230816 | 103700 | 977629680 | 3805 | 3805 | 3810 | 3795 | 488 |
| 510 | 20230816 | 103600 | 975772170 | 3805 | 3815 | 3815 | 3805 | 646 |
| 511 | 20230816 | 103500 | 973313170 | 3820 | 3835 | 3840 | 3820 | 603 |
| 512 | 20230816 | 103400 | 971003365 | 3835 | 3830 | 3835 | 3825 | 825 |
| 513 | 20230816 | 103300 | 967844785 | 3825 | 3830 | 3840 | 3825 | 2753 |
| 514 | 20230816 | 103200 | 957285065 | 3840 | 3790 | 3840 | 3790 | 10211 |
| 515 | 20230816 | 103100 | 918473695 | 3790 | 3790 | 3790 | 3790 | 380 |
| 516 | 20230816 | 103000 | 917033495 | 3790 | 3790 | 3790 | 3790 | 416 |
| 517 | 20230816 | 102900 | 915456855 | 3795 | 3775 | 3795 | 3775 | 2202 |
| 518 | 20230816 | 102800 | 907123695 | 3775 | 3775 | 3775 | 3775 | 0 |
| 519 | 20230816 | 102700 | 907123695 | 3775 | 3770 | 3775 | 3770 | 3337 |
| 520 | 20230816 | 102600 | 894543190 | 3770 | 3770 | 3770 | 3770 | 527 |
| 521 | 20230816 | 102500 | 892556400 | 3770 | 3775 | 3775 | 3770 | 273 |
| 522 | 20230816 | 102400 | 891525950 | 3780 | 3775 | 3780 | 3770 | 548 |
| 523 | 20230816 | 102300 | 889457385 | 3780 | 3780 | 3780 | 3775 | 1491 |
| 524 | 20230816 | 102200 | 883823180 | 3775 | 3785 | 3785 | 3775 | 856 |
| 525 | 20230816 | 102100 | 880586245 | 3785 | 3790 | 3800 | 3785 | 975 |
| 526 | 20230816 | 102000 | 876888100 | 3800 | 3790 | 3800 | 3790 | 3423 |
| 527 | 20230816 | 101900 | 863888655 | 3780 | 3785 | 3785 | 3775 | 3742 |
| 528 | 20230816 | 101800 | 849745670 | 3790 | 3790 | 3795 | 3790 | 507 |
| 529 | 20230816 | 101700 | 847822660 | 3790 | 3785 | 3790 | 3785 | 212 |
| 530 | 20230816 | 101600 | 847019195 | 3785 | 3785 | 3790 | 3785 | 308 |
| 531 | 20230816 | 101500 | 845852860 | 3785 | 3795 | 3800 | 3785 | 214 |
| 532 | 20230816 | 101400 | 845041835 | 3795 | 3790 | 3795 | 3790 | 654 |
| 533 | 20230816 | 101300 | 842560960 | 3795 | 3795 | 3795 | 3790 | 666 |
| 534 | 20230816 | 101200 | 840034180 | 3800 | 3795 | 3800 | 3780 | 4225 |
| 535 | 20230816 | 101100 | 824045055 | 3795 | 3820 | 3820 | 3795 | 4848 |
| 536 | 20230816 | 101000 | 805603915 | 3815 | 3825 | 3830 | 3815 | 91 |
| 537 | 20230816 | 100900 | 805256240 | 3820 | 3835 | 3840 | 3820 | 2323 |
| 538 | 20230816 | 100800 | 796356825 | 3835 | 3835 | 3835 | 3830 | 240 |
| 539 | 20230816 | 100700 | 795437520 | 3835 | 3825 | 3855 | 3825 | 6957 |
| 540 | 20230816 | 100600 | 768675985 | 3830 | 3815 | 3850 | 3810 | 10100 |
| 541 | 20230816 | 100500 | 729875960 | 3810 | 3820 | 3825 | 3810 | 1695 |
| 542 | 20230816 | 100400 | 723408915 | 3825 | 3775 | 3825 | 3775 | 29183 |
| 543 | 20230816 | 100300 | 612325805 | 3775 | 3775 | 3775 | 3775 | 205 |
| 544 | 20230816 | 100200 | 611551930 | 3775 | 3770 | 3775 | 3770 | 482 |
| 545 | 20230816 | 100100 | 609733215 | 3770 | 3775 | 3775 | 3770 | 532 |
| 546 | 20230816 | 100000 | 607724930 | 3780 | 3775 | 3780 | 3775 | 2647 |
| 547 | 20230816 | 095900 | 597719740 | 3780 | 3770 | 3780 | 3765 | 2194 |
| 548 | 20230816 | 095800 | 589439320 | 3765 | 3775 | 3780 | 3765 | 789 |
| 549 | 20230816 | 095700 | 586461810 | 3775 | 3780 | 3780 | 3775 | 428 |
| 550 | 20230816 | 095600 | 584844885 | 3785 | 3780 | 3785 | 3780 | 418 |
| 551 | 20230816 | 095500 | 583264835 | 3775 | 3775 | 3780 | 3775 | 61 |
| 552 | 20230816 | 095400 | 583034555 | 3780 | 3790 | 3790 | 3780 | 806 |
| 553 | 20230816 | 095300 | 579985640 | 3790 | 3770 | 3790 | 3770 | 1423 |
| 554 | 20230816 | 095200 | 574607515 | 3770 | 3755 | 3770 | 3745 | 6887 |
| 555 | 20230816 | 095100 | 548779645 | 3750 | 3770 | 3770 | 3750 | 1806 |
| 556 | 20230816 | 095000 | 542002865 | 3765 | 3775 | 3780 | 3765 | 655 |
| 557 | 20230816 | 094900 | 539534525 | 3780 | 3805 | 3810 | 3780 | 4190 |
| 558 | 20230816 | 094800 | 523678320 | 3805 | 3790 | 3810 | 3785 | 3330 |
| 559 | 20230816 | 094700 | 510995540 | 3800 | 3770 | 3810 | 3765 | 2127 |
| 560 | 20230816 | 094600 | 502956480 | 3765 | 3775 | 3780 | 3765 | 3051 |
| 561 | 20230816 | 094500 | 491442980 | 3770 | 3755 | 3775 | 3755 | 1150 |
| 562 | 20230816 | 094400 | 487120795 | 3750 | 3735 | 3750 | 3725 | 2017 |
| 563 | 20230816 | 094300 | 479588600 | 3735 | 3755 | 3755 | 3715 | 2038 |
| 564 | 20230816 | 094200 | 471992555 | 3745 | 3710 | 3780 | 3710 | 13436 |
| 565 | 20230816 | 094100 | 421524875 | 3705 | 3705 | 3705 | 3705 | 310 |
| 566 | 20230816 | 094000 | 420376325 | 3710 | 3715 | 3720 | 3710 | 781 |
| 567 | 20230816 | 093900 | 417477925 | 3710 | 3700 | 3715 | 3695 | 2264 |
| 568 | 20230816 | 093800 | 409089575 | 3705 | 3675 | 3705 | 3675 | 2326 |
| 569 | 20230816 | 093700 | 400536895 | 3685 | 3710 | 3730 | 3685 | 6631 |
| 570 | 20230816 | 093600 | 375996220 | 3710 | 3685 | 3710 | 3685 | 3667 |
| 571 | 20230816 | 093500 | 362438045 | 3685 | 3685 | 3685 | 3685 | 0 |
| 572 | 20230816 | 093400 | 362438045 | 3685 | 3700 | 3700 | 3685 | 2221 |
| 573 | 20230816 | 093300 | 354237810 | 3695 | 3690 | 3695 | 3690 | 449 |
| 574 | 20230816 | 093200 | 352580975 | 3690 | 3655 | 3690 | 3655 | 4828 |
| 575 | 20230816 | 093100 | 334863580 | 3660 | 3625 | 3660 | 3625 | 5232 |
| 576 | 20230816 | 093000 | 315827400 | 3625 | 3605 | 3625 | 3600 | 5662 |
| 577 | 20230816 | 092900 | 295382515 | 3605 | 3605 | 3605 | 3605 | 140 |
| 578 | 20230816 | 092800 | 294877815 | 3605 | 3590 | 3605 | 3590 | 1588 |
| 579 | 20230816 | 092700 | 289162175 | 3590 | 3600 | 3600 | 3590 | 900 |
| 580 | 20230816 | 092600 | 285930470 | 3605 | 3615 | 3615 | 3605 | 1489 |
| 581 | 20230816 | 092500 | 280555190 | 3620 | 3615 | 3620 | 3615 | 877 |
| 582 | 20230816 | 092400 | 277383130 | 3620 | 3620 | 3620 | 3615 | 442 |
| 583 | 20230816 | 092300 | 275783210 | 3615 | 3605 | 3620 | 3605 | 1067 |
| 584 | 20230816 | 092200 | 271926965 | 3605 | 3620 | 3620 | 3600 | 993 |
| 585 | 20230816 | 092100 | 268340315 | 3615 | 3615 | 3615 | 3615 | 260 |
| 586 | 20230816 | 092000 | 267400415 | 3620 | 3620 | 3635 | 3620 | 801 |
| 587 | 20230816 | 091900 | 264496320 | 3620 | 3580 | 3620 | 3580 | 5038 |
| 588 | 20230816 | 091800 | 246326610 | 3580 | 3585 | 3590 | 3560 | 1404 |
| 589 | 20230816 | 091700 | 241310190 | 3580 | 3590 | 3590 | 3575 | 3319 |
| 590 | 20230816 | 091600 | 229399600 | 3595 | 3585 | 3605 | 3550 | 5344 |
| 591 | 20230816 | 091500 | 210280075 | 3585 | 3610 | 3615 | 3585 | 9156 |
| 592 | 20230816 | 091400 | 177290730 | 3610 | 3640 | 3640 | 3605 | 3588 |
| 593 | 20230816 | 091300 | 164332310 | 3620 | 3595 | 3655 | 3585 | 7878 |
| 594 | 20230816 | 091200 | 135890880 | 3600 | 3585 | 3600 | 3585 | 4253 |
| 595 | 20230816 | 091100 | 120625445 | 3580 | 3590 | 3590 | 3580 | 3589 |
| 596 | 20230816 | 091000 | 107774860 | 3590 | 3615 | 3615 | 3585 | 2494 |
| 597 | 20230816 | 090900 | 98818000 | 3595 | 3615 | 3630 | 3590 | 3255 |
| 598 | 20230816 | 090800 | 87079630 | 3615 | 3615 | 3615 | 3615 | 1647 |
| 599 | 20230816 | 090700 | 81125725 | 3415 | 3415 | 3415 | 3415 | 0 |
| 600 | 20230816 | 090600 | 81125725 | 3415 | 3650 | 3650 | 3415 | 13942 |
| 601 | 20230816 | 090500 | 31434765 | 3655 | 3675 | 3675 | 3655 | 1357 |
| 602 | 20230816 | 090400 | 26468050 | 3665 | 3675 | 3675 | 3660 | 1219 |
| 603 | 20230816 | 090300 | 21998110 | 3670 | 3675 | 3675 | 3665 | 226 |
| 604 | 20230816 | 090200 | 21168685 | 3675 | 3670 | 3675 | 3660 | 3866 |
| 605 | 20230816 | 090100 | 6969885 | 3670 | 3695 | 3710 | 3660 | 1266 |
| 606 | 20230816 | 090000 | 2308685 | 3705 | 3700 | 3705 | 3695 | 624 |