28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 3 | 20230809 | 183300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20230809 | 183200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20230809 | 183100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20230809 | 183000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20230809 | 182900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20230809 | 182800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20230809 | 182700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20230809 | 182600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20230809 | 182500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20230809 | 182400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20230809 | 182300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20230809 | 182200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20230809 | 182100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20230809 | 182000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20230809 | 181900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20230809 | 181800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20230809 | 181700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20230809 | 181600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20230809 | 181500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20230809 | 181400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20230809 | 181300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20230809 | 181200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20230809 | 181100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20230809 | 181000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20230809 | 180900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20230809 | 180800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20230809 | 180700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20230809 | 180600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20230809 | 180500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20230809 | 180400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 33 | 20230809 | 180300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20230809 | 180200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20230809 | 180100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20230809 | 180000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20230809 | 175900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20230809 | 175800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20230809 | 175700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20230809 | 175600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20230809 | 175500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20230809 | 175400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20230809 | 175300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20230809 | 175200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20230809 | 175100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20230809 | 175000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20230809 | 174900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20230809 | 174800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20230809 | 174700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20230809 | 174600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20230809 | 174500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20230809 | 174400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20230809 | 174300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20230809 | 174200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20230809 | 174100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20230809 | 174000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20230809 | 173900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20230809 | 173800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20230809 | 173700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20230809 | 173600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20230809 | 173500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20230809 | 173400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 63 | 20230809 | 173300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20230809 | 173200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20230809 | 173100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20230809 | 173000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20230809 | 172900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20230809 | 172800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20230809 | 172700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20230809 | 172600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20230809 | 172500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20230809 | 172400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20230809 | 172300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20230809 | 172200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20230809 | 172100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20230809 | 172000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20230809 | 171900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20230809 | 171800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20230809 | 171700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20230809 | 171600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20230809 | 171500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20230809 | 171400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20230809 | 171300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20230809 | 171200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20230809 | 171100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20230809 | 171000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20230809 | 170900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20230809 | 170800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20230809 | 170700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20230809 | 170600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20230809 | 170500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20230809 | 170400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 93 | 20230809 | 170300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20230809 | 170200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20230809 | 170100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20230809 | 170000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20230809 | 165900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20230809 | 165800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20230809 | 165700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20230809 | 165600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20230809 | 165500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20230809 | 165400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20230809 | 165300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20230809 | 165200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20230809 | 165100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20230809 | 165000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20230809 | 164900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20230809 | 164800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20230809 | 164700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20230809 | 164600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20230809 | 164500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20230809 | 164400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20230809 | 164300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20230809 | 164200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20230809 | 164100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20230809 | 164000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20230809 | 163900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20230809 | 163800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20230809 | 163700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20230809 | 163600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20230809 | 163500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20230809 | 163400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 123 | 20230809 | 163300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20230809 | 163200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20230809 | 163100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20230809 | 163000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20230809 | 162900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20230809 | 162800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20230809 | 162700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20230809 | 162600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20230809 | 162500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20230809 | 162400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20230809 | 162300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20230809 | 162200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20230809 | 162100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20230809 | 162000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20230809 | 161900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20230809 | 161800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20230809 | 161700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20230809 | 161600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20230809 | 161500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20230809 | 161400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20230809 | 161300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20230809 | 161200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20230809 | 161100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20230809 | 161000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20230809 | 160900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20230809 | 160800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20230809 | 160700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20230809 | 160600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20230809 | 160500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20230809 | 160400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 153 | 20230809 | 160300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20230809 | 160200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20230809 | 160100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20230809 | 160000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20230809 | 155900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20230809 | 155800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20230809 | 155700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20230809 | 155600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20230809 | 155500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20230809 | 155400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20230809 | 155300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20230809 | 155200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20230809 | 155100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20230809 | 155000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20230809 | 154900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20230809 | 154800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20230809 | 154700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20230809 | 154600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20230809 | 154500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20230809 | 154400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20230809 | 154300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20230809 | 154200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20230809 | 154100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20230809 | 154000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20230809 | 153900 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20230809 | 153800 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20230809 | 153700 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20230809 | 153600 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20230809 | 153500 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20230809 | 153400 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 183 | 20230809 | 153300 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20230809 | 153200 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20230809 | 153100 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20230809 | 153000 | 2325566325 | 4430 | 4430 | 4430 | 4430 | 7750 |
| 187 | 20230809 | 152900 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20230809 | 152800 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20230809 | 152700 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20230809 | 152600 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20230809 | 152500 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20230809 | 152400 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20230809 | 152300 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20230809 | 152200 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20230809 | 152100 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20230809 | 152000 | 2291233825 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20230809 | 151900 | 2291233825 | 4405 | 4410 | 4420 | 4400 | 2831 |
| 198 | 20230809 | 151800 | 2278766015 | 4415 | 4415 | 4420 | 4405 | 601 |
| 199 | 20230809 | 151700 | 2276113955 | 4415 | 4410 | 4415 | 4405 | 2484 |
| 200 | 20230809 | 151600 | 2265165935 | 4405 | 4410 | 4410 | 4405 | 3084 |
| 201 | 20230809 | 151500 | 2251580755 | 4410 | 4410 | 4420 | 4410 | 422 |
| 202 | 20230809 | 151400 | 2249719710 | 4410 | 4415 | 4420 | 4410 | 628 |
| 203 | 20230809 | 151300 | 2246950105 | 4415 | 4405 | 4425 | 4405 | 1934 |
| 204 | 20230809 | 151200 | 2238409940 | 4400 | 4405 | 4405 | 4400 | 3250 |
| 205 | 20230809 | 151100 | 2224103760 | 4405 | 4405 | 4410 | 4405 | 1391 |
| 206 | 20230809 | 151000 | 2217975855 | 4410 | 4410 | 4415 | 4410 | 3389 |
| 207 | 20230809 | 150900 | 2203029710 | 4410 | 4415 | 4425 | 4410 | 4736 |
| 208 | 20230809 | 150800 | 2182126730 | 4410 | 4425 | 4425 | 4410 | 1552 |
| 209 | 20230809 | 150700 | 2175282090 | 4415 | 4420 | 4425 | 4415 | 841 |
| 210 | 20230809 | 150600 | 2171568695 | 4420 | 4425 | 4425 | 4420 | 1020 |
| 211 | 20230809 | 150500 | 2167057120 | 4430 | 4430 | 4435 | 4415 | 1556 |
| 212 | 20230809 | 150400 | 2160167685 | 4430 | 4425 | 4435 | 4425 | 1005 |
| 213 | 20230809 | 150300 | 2155715535 | 4425 | 4425 | 4425 | 4425 | 663 |
| 214 | 20230809 | 150200 | 2152781760 | 4425 | 4415 | 4425 | 4410 | 2627 |
| 215 | 20230809 | 150100 | 2141174825 | 4415 | 4410 | 4415 | 4400 | 1523 |
| 216 | 20230809 | 150000 | 2134470945 | 4400 | 4420 | 4430 | 4400 | 646 |
| 217 | 20230809 | 145900 | 2131616330 | 4425 | 4400 | 4425 | 4400 | 329 |
| 218 | 20230809 | 145800 | 2130163655 | 4400 | 4425 | 4425 | 4400 | 12768 |
| 219 | 20230809 | 145700 | 2073965265 | 4405 | 4420 | 4420 | 4405 | 4283 |
| 220 | 20230809 | 145600 | 2055073490 | 4420 | 4430 | 4430 | 4420 | 436 |
| 221 | 20230809 | 145500 | 2053145820 | 4430 | 4440 | 4440 | 4420 | 246 |
| 222 | 20230809 | 145400 | 2052056220 | 4440 | 4435 | 4450 | 4435 | 1709 |
| 223 | 20230809 | 145300 | 2044461875 | 4440 | 4440 | 4445 | 4410 | 1584 |
| 224 | 20230809 | 145200 | 2037460830 | 4430 | 4445 | 4445 | 4430 | 61 |
| 225 | 20230809 | 145100 | 2037190030 | 4445 | 4420 | 4445 | 4415 | 2170 |
| 226 | 20230809 | 145000 | 2027604295 | 4420 | 4425 | 4425 | 4420 | 800 |
| 227 | 20230809 | 144900 | 2024068000 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20230809 | 144800 | 2024068000 | 4425 | 4450 | 4450 | 4425 | 63 |
| 229 | 20230809 | 144700 | 2023787750 | 4460 | 4425 | 4460 | 4425 | 1318 |
| 230 | 20230809 | 144600 | 2017917785 | 4420 | 4415 | 4420 | 4410 | 559 |
| 231 | 20230809 | 144500 | 2015449995 | 4415 | 4420 | 4420 | 4415 | 5949 |
| 232 | 20230809 | 144400 | 1989176205 | 4420 | 4430 | 4430 | 4420 | 1824 |
| 233 | 20230809 | 144300 | 1981104135 | 4430 | 4425 | 4430 | 4425 | 51 |
| 234 | 20230809 | 144200 | 1980878210 | 4425 | 4425 | 4425 | 4425 | 50 |
| 235 | 20230809 | 144100 | 1980656960 | 4425 | 4425 | 4425 | 4425 | 155 |
| 236 | 20230809 | 144000 | 1979971085 | 4425 | 4440 | 4440 | 4425 | 786 |
| 237 | 20230809 | 143900 | 1976490735 | 4445 | 4445 | 4445 | 4445 | 656 |
| 238 | 20230809 | 143800 | 1973574815 | 4445 | 4445 | 4445 | 4445 | 110 |
| 239 | 20230809 | 143700 | 1973085865 | 4430 | 4430 | 4430 | 4430 | 390 |
| 240 | 20230809 | 143600 | 1971358165 | 4440 | 4455 | 4455 | 4440 | 55 |
| 241 | 20230809 | 143500 | 1971113655 | 4455 | 4440 | 4455 | 4430 | 2004 |
| 242 | 20230809 | 143400 | 1962206615 | 4430 | 4420 | 4430 | 4415 | 462 |
| 243 | 20230809 | 143300 | 1960163685 | 4415 | 4415 | 4430 | 4410 | 2885 |
| 244 | 20230809 | 143200 | 1947420130 | 4420 | 4430 | 4435 | 4420 | 4674 |
| 245 | 20230809 | 143100 | 1926731780 | 4435 | 4445 | 4445 | 4435 | 4660 |
| 246 | 20230809 | 143000 | 1906049320 | 4440 | 4445 | 4445 | 4440 | 1366 |
| 247 | 20230809 | 142900 | 1899978780 | 4445 | 4450 | 4450 | 4445 | 2596 |
| 248 | 20230809 | 142800 | 1888433295 | 4450 | 4455 | 4455 | 4450 | 1331 |
| 249 | 20230809 | 142700 | 1882509860 | 4455 | 4450 | 4455 | 4450 | 1085 |
| 250 | 20230809 | 142600 | 1877678605 | 4450 | 4450 | 4450 | 4445 | 4550 |
| 251 | 20230809 | 142500 | 1857431110 | 4450 | 4460 | 4460 | 4450 | 1913 |
| 252 | 20230809 | 142400 | 1848910625 | 4460 | 4460 | 4460 | 4455 | 1572 |
| 253 | 20230809 | 142300 | 1841904705 | 4455 | 4455 | 4455 | 4455 | 317 |
| 254 | 20230809 | 142200 | 1840492470 | 4455 | 4455 | 4455 | 4450 | 1162 |
| 255 | 20230809 | 142100 | 1835316635 | 4455 | 4455 | 4460 | 4455 | 3001 |
| 256 | 20230809 | 142000 | 1821947175 | 4460 | 4460 | 4465 | 4460 | 3577 |
| 257 | 20230809 | 141900 | 1805993750 | 4460 | 4470 | 4470 | 4460 | 2565 |
| 258 | 20230809 | 141800 | 1794544600 | 4470 | 4475 | 4475 | 4470 | 1399 |
| 259 | 20230809 | 141700 | 1788290980 | 4475 | 4470 | 4475 | 4470 | 495 |
| 260 | 20230809 | 141600 | 1786077995 | 4475 | 4470 | 4475 | 4470 | 2077 |
| 261 | 20230809 | 141500 | 1776789260 | 4470 | 4470 | 4470 | 4470 | 736 |
| 262 | 20230809 | 141400 | 1773499340 | 4470 | 4470 | 4470 | 4470 | 481 |
| 263 | 20230809 | 141300 | 1771349270 | 4470 | 4480 | 4480 | 4470 | 246 |
| 264 | 20230809 | 141200 | 1770248650 | 4460 | 4480 | 4480 | 4460 | 10234 |
| 265 | 20230809 | 141100 | 1724514150 | 4480 | 4480 | 4480 | 4480 | 104 |
| 266 | 20230809 | 141000 | 1724048230 | 4495 | 4485 | 4495 | 4475 | 3426 |
| 267 | 20230809 | 140900 | 1708662500 | 4475 | 4475 | 4490 | 4475 | 2528 |
| 268 | 20230809 | 140800 | 1697333240 | 4475 | 4475 | 4475 | 4470 | 221 |
| 269 | 20230809 | 140700 | 1696344370 | 4475 | 4490 | 4495 | 4470 | 6544 |
| 270 | 20230809 | 140600 | 1666977575 | 4490 | 4485 | 4490 | 4470 | 10530 |
| 271 | 20230809 | 140500 | 1619847705 | 4485 | 4490 | 4495 | 4485 | 3730 |
| 272 | 20230809 | 140400 | 1603096960 | 4495 | 4485 | 4495 | 4485 | 3263 |
| 273 | 20230809 | 140300 | 1588456585 | 4485 | 4470 | 4485 | 4470 | 1919 |
| 274 | 20230809 | 140200 | 1579858260 | 4485 | 4475 | 4485 | 4470 | 4091 |
| 275 | 20230809 | 140100 | 1561555215 | 4480 | 4490 | 4500 | 4480 | 5017 |
| 276 | 20230809 | 140000 | 1539044515 | 4485 | 4475 | 4490 | 4470 | 7235 |
| 277 | 20230809 | 135900 | 1506627385 | 4475 | 4475 | 4485 | 4470 | 9943 |
| 278 | 20230809 | 135800 | 1462099925 | 4475 | 4475 | 4480 | 4465 | 5906 |
| 279 | 20230809 | 135700 | 1435671065 | 4480 | 4475 | 4490 | 4460 | 31263 |
| 280 | 20230809 | 135600 | 1295736120 | 4470 | 4445 | 4470 | 4445 | 28283 |
| 281 | 20230809 | 135500 | 1169720600 | 4440 | 4400 | 4440 | 4395 | 8943 |
| 282 | 20230809 | 135400 | 1130182920 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20230809 | 135300 | 1130182920 | 4400 | 4400 | 4400 | 4400 | 21 |
| 284 | 20230809 | 135200 | 1130090520 | 4395 | 4395 | 4395 | 4395 | 243 |
| 285 | 20230809 | 135100 | 1129022535 | 4390 | 4395 | 4400 | 4390 | 1444 |
| 286 | 20230809 | 135000 | 1122681960 | 4390 | 4395 | 4395 | 4390 | 51 |
| 287 | 20230809 | 134900 | 1122458065 | 4395 | 4400 | 4400 | 4395 | 847 |
| 288 | 20230809 | 134800 | 1118733000 | 4400 | 4400 | 4400 | 4395 | 4284 |
| 289 | 20230809 | 134700 | 1099884765 | 4405 | 4405 | 4405 | 4405 | 0 |
| 290 | 20230809 | 134600 | 1099884765 | 4405 | 4400 | 4405 | 4400 | 285 |
| 291 | 20230809 | 134500 | 1098630750 | 4405 | 4405 | 4405 | 4405 | 500 |
| 292 | 20230809 | 134400 | 1096428250 | 4405 | 4405 | 4405 | 4405 | 164 |
| 293 | 20230809 | 134300 | 1095705830 | 4405 | 4405 | 4405 | 4405 | 780 |
| 294 | 20230809 | 134200 | 1092269930 | 4405 | 4400 | 4405 | 4400 | 56 |
| 295 | 20230809 | 134100 | 1092023525 | 4400 | 4400 | 4400 | 4400 | 156 |
| 296 | 20230809 | 134000 | 1091337125 | 4400 | 4400 | 4400 | 4400 | 156 |
| 297 | 20230809 | 133900 | 1090650725 | 4400 | 4400 | 4400 | 4400 | 382 |
| 298 | 20230809 | 133800 | 1088969925 | 4400 | 4400 | 4400 | 4400 | 0 |
| 299 | 20230809 | 133700 | 1088969925 | 4400 | 4405 | 4405 | 4400 | 704 |
| 300 | 20230809 | 133600 | 1085872275 | 4400 | 4405 | 4405 | 4400 | 694 |
| 301 | 20230809 | 133500 | 1082818625 | 4400 | 4400 | 4400 | 4400 | 68 |
| 302 | 20230809 | 133400 | 1082519425 | 4405 | 4405 | 4405 | 4405 | 1 |
| 303 | 20230809 | 133300 | 1082515020 | 4400 | 4405 | 4405 | 4400 | 32 |
| 304 | 20230809 | 133200 | 1082374215 | 4395 | 4395 | 4395 | 4395 | 0 |
| 305 | 20230809 | 133100 | 1082374215 | 4395 | 4395 | 4395 | 4395 | 0 |
| 306 | 20230809 | 133000 | 1082374215 | 4395 | 4405 | 4405 | 4395 | 2 |
| 307 | 20230809 | 132900 | 1082365415 | 4395 | 4395 | 4395 | 4395 | 6 |
| 308 | 20230809 | 132800 | 1082339045 | 4395 | 4395 | 4395 | 4395 | 206 |
| 309 | 20230809 | 132700 | 1081433675 | 4405 | 4405 | 4405 | 4405 | 0 |
| 310 | 20230809 | 132600 | 1081433675 | 4405 | 4400 | 4405 | 4400 | 11 |
| 311 | 20230809 | 132500 | 1081385270 | 4395 | 4395 | 4395 | 4395 | 146 |
| 312 | 20230809 | 132400 | 1080743600 | 4405 | 4405 | 4405 | 4405 | 5 |
| 313 | 20230809 | 132300 | 1080721575 | 4405 | 4400 | 4405 | 4400 | 33 |
| 314 | 20230809 | 132200 | 1080576310 | 4395 | 4400 | 4400 | 4395 | 801 |
| 315 | 20230809 | 132100 | 1077054555 | 4400 | 4405 | 4405 | 4400 | 202 |
| 316 | 20230809 | 132000 | 1076164755 | 4400 | 4400 | 4400 | 4400 | 60 |
| 317 | 20230809 | 131900 | 1075900755 | 4400 | 4405 | 4405 | 4400 | 239 |
| 318 | 20230809 | 131800 | 1074848405 | 4410 | 4400 | 4410 | 4400 | 26 |
| 319 | 20230809 | 131700 | 1074733755 | 4395 | 4395 | 4395 | 4395 | 13 |
| 320 | 20230809 | 131600 | 1074676620 | 4395 | 4395 | 4395 | 4395 | 60 |
| 321 | 20230809 | 131500 | 1074412920 | 4410 | 4395 | 4410 | 4395 | 149 |
| 322 | 20230809 | 131400 | 1073757500 | 4400 | 4400 | 4400 | 4400 | 128 |
| 323 | 20230809 | 131300 | 1073194300 | 4400 | 4400 | 4400 | 4400 | 3 |
| 324 | 20230809 | 131200 | 1073181100 | 4395 | 4395 | 4395 | 4395 | 0 |
| 325 | 20230809 | 131100 | 1073181100 | 4395 | 4395 | 4395 | 4395 | 0 |
| 326 | 20230809 | 131000 | 1073181100 | 4395 | 4390 | 4395 | 4390 | 162 |
| 327 | 20230809 | 130900 | 1072469545 | 4390 | 4385 | 4390 | 4380 | 726 |
| 328 | 20230809 | 130800 | 1069284070 | 4385 | 4395 | 4395 | 4385 | 1292 |
| 329 | 20230809 | 130700 | 1063616660 | 4390 | 4390 | 4390 | 4390 | 1235 |
| 330 | 20230809 | 130600 | 1058195010 | 4395 | 4395 | 4395 | 4395 | 836 |
| 331 | 20230809 | 130500 | 1054520790 | 4400 | 4400 | 4400 | 4400 | 434 |
| 332 | 20230809 | 130400 | 1052611190 | 4400 | 4400 | 4400 | 4400 | 65 |
| 333 | 20230809 | 130300 | 1052325190 | 4405 | 4410 | 4410 | 4405 | 350 |
| 334 | 20230809 | 130200 | 1050782910 | 4410 | 4410 | 4410 | 4410 | 616 |
| 335 | 20230809 | 130100 | 1048066350 | 4410 | 4410 | 4415 | 4410 | 666 |
| 336 | 20230809 | 130000 | 1045127820 | 4415 | 4420 | 4425 | 4415 | 79 |
| 337 | 20230809 | 125900 | 1044778875 | 4420 | 4415 | 4430 | 4415 | 1278 |
| 338 | 20230809 | 125800 | 1039129340 | 4415 | 4415 | 4420 | 4415 | 495 |
| 339 | 20230809 | 125700 | 1036943515 | 4420 | 4425 | 4425 | 4415 | 759 |
| 340 | 20230809 | 125600 | 1033588930 | 4425 | 4430 | 4440 | 4425 | 2187 |
| 341 | 20230809 | 125500 | 1023904285 | 4430 | 4430 | 4435 | 4430 | 109 |
| 342 | 20230809 | 125400 | 1023421315 | 4430 | 4450 | 4450 | 4430 | 1830 |
| 343 | 20230809 | 125300 | 1015292515 | 4435 | 4425 | 4475 | 4425 | 12192 |
| 344 | 20230809 | 125200 | 961112830 | 4425 | 4400 | 4430 | 4395 | 7758 |
| 345 | 20230809 | 125100 | 926903700 | 4395 | 4365 | 4395 | 4365 | 5413 |
| 346 | 20230809 | 125000 | 903196820 | 4360 | 4360 | 4360 | 4360 | 445 |
| 347 | 20230809 | 124900 | 901256620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 348 | 20230809 | 124800 | 901256620 | 4360 | 4360 | 4360 | 4360 | 8 |
| 349 | 20230809 | 124700 | 901221740 | 4360 | 4360 | 4360 | 4360 | 32 |
| 350 | 20230809 | 124600 | 901082220 | 4360 | 4360 | 4360 | 4360 | 0 |
| 351 | 20230809 | 124500 | 901082220 | 4360 | 4360 | 4360 | 4360 | 0 |
| 352 | 20230809 | 124400 | 901082220 | 4360 | 4360 | 4360 | 4360 | 0 |
| 353 | 20230809 | 124300 | 901082220 | 4360 | 4360 | 4360 | 4360 | 10 |
| 354 | 20230809 | 124200 | 901038620 | 4365 | 4365 | 4365 | 4365 | 803 |
| 355 | 20230809 | 124100 | 897533525 | 4365 | 4375 | 4375 | 4365 | 175 |
| 356 | 20230809 | 124000 | 896768935 | 4370 | 4365 | 4370 | 4365 | 399 |
| 357 | 20230809 | 123900 | 895025980 | 4365 | 4365 | 4365 | 4365 | 15 |
| 358 | 20230809 | 123800 | 894960505 | 4355 | 4360 | 4365 | 4355 | 245 |
| 359 | 20230809 | 123700 | 893892970 | 4370 | 4370 | 4370 | 4370 | 0 |
| 360 | 20230809 | 123600 | 893892970 | 4370 | 4370 | 4370 | 4370 | 1 |
| 361 | 20230809 | 123500 | 893888600 | 4370 | 4365 | 4370 | 4365 | 221 |
| 362 | 20230809 | 123400 | 892922835 | 4365 | 4365 | 4365 | 4365 | 101 |
| 363 | 20230809 | 123300 | 892481970 | 4365 | 4365 | 4365 | 4365 | 1 |
| 364 | 20230809 | 123200 | 892477605 | 4360 | 4360 | 4360 | 4360 | 643 |
| 365 | 20230809 | 123100 | 889674125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 366 | 20230809 | 123000 | 889674125 | 4360 | 4360 | 4360 | 4360 | 20 |
| 367 | 20230809 | 122900 | 889586925 | 4360 | 4360 | 4360 | 4360 | 0 |
| 368 | 20230809 | 122800 | 889586925 | 4360 | 4350 | 4360 | 4340 | 261 |
| 369 | 20230809 | 122700 | 888451955 | 4345 | 4345 | 4345 | 4345 | 112 |
| 370 | 20230809 | 122600 | 887965315 | 4345 | 4345 | 4345 | 4345 | 1 |
| 371 | 20230809 | 122500 | 887960970 | 4340 | 4340 | 4340 | 4340 | 400 |
| 372 | 20230809 | 122400 | 886224970 | 4330 | 4330 | 4330 | 4330 | 0 |
| 373 | 20230809 | 122300 | 886224970 | 4330 | 4345 | 4345 | 4330 | 60 |
| 374 | 20230809 | 122200 | 885965020 | 4345 | 4345 | 4345 | 4345 | 10 |
| 375 | 20230809 | 122100 | 885921570 | 4345 | 4345 | 4345 | 4345 | 2 |
| 376 | 20230809 | 122000 | 885912880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 377 | 20230809 | 121900 | 885912880 | 4345 | 4330 | 4345 | 4330 | 224 |
| 378 | 20230809 | 121800 | 884942190 | 4330 | 4335 | 4335 | 4330 | 602 |
| 379 | 20230809 | 121700 | 882333670 | 4335 | 4335 | 4335 | 4335 | 309 |
| 380 | 20230809 | 121600 | 880994155 | 4340 | 4340 | 4340 | 4335 | 81 |
| 381 | 20230809 | 121500 | 880642865 | 4340 | 4340 | 4340 | 4340 | 115 |
| 382 | 20230809 | 121400 | 880143765 | 4340 | 4340 | 4340 | 4340 | 774 |
| 383 | 20230809 | 121300 | 876784605 | 4340 | 4340 | 4340 | 4340 | 100 |
| 384 | 20230809 | 121200 | 876350605 | 4335 | 4335 | 4335 | 4335 | 500 |
| 385 | 20230809 | 121100 | 874183105 | 4335 | 4330 | 4335 | 4330 | 200 |
| 386 | 20230809 | 121000 | 873316605 | 4330 | 4330 | 4330 | 4330 | 400 |
| 387 | 20230809 | 120900 | 871584605 | 4330 | 4330 | 4330 | 4330 | 187 |
| 388 | 20230809 | 120800 | 870774895 | 4330 | 4330 | 4330 | 4330 | 40 |
| 389 | 20230809 | 120700 | 870601695 | 4330 | 4345 | 4345 | 4325 | 65 |
| 390 | 20230809 | 120600 | 870319555 | 4350 | 4350 | 4350 | 4350 | 1 |
| 391 | 20230809 | 120500 | 870315205 | 4325 | 4325 | 4325 | 4325 | 2054 |
| 392 | 20230809 | 120400 | 861431655 | 4330 | 4335 | 4335 | 4330 | 2732 |
| 393 | 20230809 | 120300 | 849602025 | 4330 | 4330 | 4330 | 4330 | 1 |
| 394 | 20230809 | 120200 | 849597695 | 4325 | 4325 | 4325 | 4325 | 1 |
| 395 | 20230809 | 120100 | 849593370 | 4320 | 4330 | 4330 | 4320 | 300 |
| 396 | 20230809 | 120000 | 848297250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 397 | 20230809 | 115900 | 848297250 | 4325 | 4345 | 4345 | 4325 | 11000 |
| 398 | 20230809 | 115800 | 800647035 | 4350 | 4345 | 4350 | 4345 | 69 |
| 399 | 20230809 | 115700 | 800347225 | 4345 | 4345 | 4345 | 4345 | 125 |
| 400 | 20230809 | 115600 | 799804100 | 4340 | 4340 | 4340 | 4340 | 0 |
| 401 | 20230809 | 115500 | 799804100 | 4340 | 4340 | 4340 | 4340 | 1 |
| 402 | 20230809 | 115400 | 799799760 | 4350 | 4350 | 4350 | 4350 | 10 |
| 403 | 20230809 | 115300 | 799756260 | 4350 | 4350 | 4350 | 4350 | 210 |
| 404 | 20230809 | 115200 | 798842760 | 4340 | 4340 | 4340 | 4340 | 12 |
| 405 | 20230809 | 115100 | 798790680 | 4340 | 4350 | 4350 | 4340 | 501 |
| 406 | 20230809 | 115000 | 796616330 | 4350 | 4340 | 4350 | 4340 | 417 |
| 407 | 20230809 | 114900 | 794806490 | 4340 | 4345 | 4350 | 4340 | 1813 |
| 408 | 20230809 | 114800 | 786932430 | 4350 | 4350 | 4350 | 4350 | 682 |
| 409 | 20230809 | 114700 | 783965730 | 4355 | 4360 | 4360 | 4350 | 242 |
| 410 | 20230809 | 114600 | 782911800 | 4360 | 4360 | 4360 | 4360 | 0 |
| 411 | 20230809 | 114500 | 782911800 | 4360 | 4360 | 4360 | 4360 | 0 |
| 412 | 20230809 | 114400 | 782911800 | 4360 | 4360 | 4360 | 4360 | 1 |
| 413 | 20230809 | 114300 | 782907440 | 4360 | 4360 | 4360 | 4360 | 24 |
| 414 | 20230809 | 114200 | 782802800 | 4365 | 4365 | 4365 | 4365 | 1 |
| 415 | 20230809 | 114100 | 782798435 | 4365 | 4355 | 4365 | 4355 | 277 |
| 416 | 20230809 | 114000 | 781589480 | 4355 | 4355 | 4355 | 4355 | 0 |
| 417 | 20230809 | 113900 | 781589480 | 4355 | 4350 | 4355 | 4350 | 277 |
| 418 | 20230809 | 113800 | 780383150 | 4355 | 4350 | 4355 | 4350 | 166 |
| 419 | 20230809 | 113700 | 779660970 | 4360 | 4360 | 4360 | 4360 | 999 |
| 420 | 20230809 | 113600 | 775305330 | 4360 | 4355 | 4360 | 4350 | 4 |
| 421 | 20230809 | 113500 | 775287915 | 4350 | 4360 | 4360 | 4350 | 24 |
| 422 | 20230809 | 113400 | 775183500 | 4350 | 4350 | 4350 | 4350 | 16 |
| 423 | 20230809 | 113300 | 775113900 | 4360 | 4360 | 4360 | 4360 | 0 |
| 424 | 20230809 | 113200 | 775113900 | 4360 | 4360 | 4360 | 4360 | 20 |
| 425 | 20230809 | 113100 | 775026700 | 4365 | 4365 | 4365 | 4365 | 35 |
| 426 | 20230809 | 113000 | 774873925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 427 | 20230809 | 112900 | 774873925 | 4365 | 4365 | 4365 | 4350 | 248 |
| 428 | 20230809 | 112800 | 773795095 | 4350 | 4360 | 4365 | 4350 | 550 |
| 429 | 20230809 | 112700 | 771401095 | 4365 | 4365 | 4365 | 4365 | 30 |
| 430 | 20230809 | 112600 | 771270145 | 4365 | 4365 | 4365 | 4365 | 190 |
| 431 | 20230809 | 112500 | 770440795 | 4370 | 4370 | 4370 | 4370 | 46 |
| 432 | 20230809 | 112400 | 770239775 | 4370 | 4370 | 4370 | 4370 | 343 |
| 433 | 20230809 | 112300 | 768740865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 434 | 20230809 | 112200 | 768740865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 435 | 20230809 | 112100 | 768740865 | 4370 | 4370 | 4370 | 4370 | 1 |
| 436 | 20230809 | 112000 | 768736495 | 4340 | 4370 | 4370 | 4340 | 70 |
| 437 | 20230809 | 111900 | 768432395 | 4370 | 4340 | 4370 | 4340 | 45 |
| 438 | 20230809 | 111800 | 768236645 | 4365 | 4360 | 4365 | 4340 | 222 |
| 439 | 20230809 | 111700 | 767269425 | 4340 | 4340 | 4340 | 4340 | 1286 |
| 440 | 20230809 | 111600 | 761688185 | 4340 | 4345 | 4350 | 4340 | 1633 |
| 441 | 20230809 | 111500 | 754586900 | 4340 | 4340 | 4340 | 4340 | 100 |
| 442 | 20230809 | 111400 | 754152900 | 4345 | 4345 | 4345 | 4345 | 11 |
| 443 | 20230809 | 111300 | 754105105 | 4350 | 4350 | 4350 | 4350 | 90 |
| 444 | 20230809 | 111200 | 753713605 | 4350 | 4350 | 4350 | 4335 | 59 |
| 445 | 20230809 | 111100 | 753457705 | 4330 | 4335 | 4335 | 4330 | 642 |
| 446 | 20230809 | 111000 | 750677800 | 4330 | 4330 | 4330 | 4330 | 0 |
| 447 | 20230809 | 110900 | 750677800 | 4330 | 4330 | 4330 | 4330 | 142 |
| 448 | 20230809 | 110800 | 750062940 | 4330 | 4330 | 4330 | 4330 | 49 |
| 449 | 20230809 | 110700 | 749850770 | 4325 | 4330 | 4330 | 4325 | 843 |
| 450 | 20230809 | 110600 | 746201515 | 4330 | 4325 | 4330 | 4325 | 94 |
| 451 | 20230809 | 110500 | 745794915 | 4330 | 4340 | 4340 | 4330 | 2913 |
| 452 | 20230809 | 110400 | 733164110 | 4340 | 4340 | 4340 | 4340 | 72 |
| 453 | 20230809 | 110300 | 732851630 | 4350 | 4345 | 4350 | 4340 | 230 |
| 454 | 20230809 | 110200 | 731853260 | 4340 | 4340 | 4340 | 4340 | 1 |
| 455 | 20230809 | 110100 | 731848920 | 4365 | 4365 | 4365 | 4365 | 1 |
| 456 | 20230809 | 110000 | 731844555 | 4335 | 4365 | 4365 | 4335 | 1527 |
| 457 | 20230809 | 105900 | 725224200 | 4365 | 4345 | 4365 | 4345 | 682 |
| 458 | 20230809 | 105800 | 722260890 | 4370 | 4370 | 4370 | 4370 | 0 |
| 459 | 20230809 | 105700 | 722260890 | 4370 | 4365 | 4370 | 4365 | 11 |
| 460 | 20230809 | 105600 | 722212870 | 4345 | 4345 | 4345 | 4340 | 5165 |
| 461 | 20230809 | 105500 | 699782055 | 4345 | 4350 | 4355 | 4345 | 311 |
| 462 | 20230809 | 105400 | 698429355 | 4355 | 4355 | 4355 | 4355 | 73 |
| 463 | 20230809 | 105300 | 698111440 | 4360 | 4365 | 4365 | 4360 | 2626 |
| 464 | 20230809 | 105200 | 686662070 | 4365 | 4370 | 4370 | 4360 | 553 |
| 465 | 20230809 | 105100 | 684248235 | 4370 | 4370 | 4370 | 4370 | 252 |
| 466 | 20230809 | 105000 | 683146995 | 4380 | 4375 | 4380 | 4375 | 8 |
| 467 | 20230809 | 104900 | 683111965 | 4375 | 4375 | 4380 | 4375 | 142 |
| 468 | 20230809 | 104800 | 682490515 | 4390 | 4375 | 4390 | 4370 | 502 |
| 469 | 20230809 | 104700 | 680288930 | 4375 | 4375 | 4375 | 4375 | 30 |
| 470 | 20230809 | 104600 | 680157680 | 4375 | 4375 | 4375 | 4375 | 476 |
| 471 | 20230809 | 104500 | 678075180 | 4375 | 4375 | 4375 | 4375 | 50 |
| 472 | 20230809 | 104400 | 677856430 | 4350 | 4350 | 4350 | 4350 | 1073 |
| 473 | 20230809 | 104300 | 673188880 | 4350 | 4350 | 4350 | 4350 | 255 |
| 474 | 20230809 | 104200 | 672079630 | 4350 | 4350 | 4350 | 4350 | 232 |
| 475 | 20230809 | 104100 | 671070430 | 4360 | 4360 | 4360 | 4360 | 20 |
| 476 | 20230809 | 104000 | 670983230 | 4360 | 4360 | 4360 | 4360 | 20 |
| 477 | 20230809 | 103900 | 670896030 | 4360 | 4360 | 4360 | 4360 | 388 |
| 478 | 20230809 | 103800 | 669204350 | 4375 | 4360 | 4375 | 4360 | 278 |
| 479 | 20230809 | 103700 | 667990455 | 4360 | 4360 | 4360 | 4360 | 0 |
| 480 | 20230809 | 103600 | 667990455 | 4360 | 4360 | 4360 | 4360 | 343 |
| 481 | 20230809 | 103500 | 666494975 | 4360 | 4365 | 4365 | 4360 | 864 |
| 482 | 20230809 | 103400 | 662727695 | 4365 | 4365 | 4365 | 4365 | 59 |
| 483 | 20230809 | 103300 | 662470160 | 4365 | 4365 | 4365 | 4365 | 0 |
| 484 | 20230809 | 103200 | 662470160 | 4365 | 4365 | 4365 | 4365 | 1 |
| 485 | 20230809 | 103100 | 662465795 | 4365 | 4370 | 4370 | 4365 | 1372 |
| 486 | 20230809 | 103000 | 656474430 | 4370 | 4370 | 4370 | 4370 | 0 |
| 487 | 20230809 | 102900 | 656474430 | 4370 | 4375 | 4375 | 4370 | 161 |
| 488 | 20230809 | 102800 | 655770765 | 4375 | 4370 | 4390 | 4370 | 1533 |
| 489 | 20230809 | 102700 | 649048235 | 4370 | 4370 | 4370 | 4370 | 479 |
| 490 | 20230809 | 102600 | 646955005 | 4370 | 4375 | 4375 | 4370 | 386 |
| 491 | 20230809 | 102500 | 645268160 | 4370 | 4370 | 4370 | 4370 | 44 |
| 492 | 20230809 | 102400 | 645075880 | 4375 | 4370 | 4375 | 4370 | 60 |
| 493 | 20230809 | 102300 | 644813630 | 4365 | 4370 | 4370 | 4365 | 328 |
| 494 | 20230809 | 102200 | 643381410 | 4370 | 4365 | 4375 | 4365 | 217 |
| 495 | 20230809 | 102100 | 642432880 | 4365 | 4365 | 4375 | 4365 | 892 |
| 496 | 20230809 | 102000 | 638535490 | 4365 | 4370 | 4370 | 4365 | 740 |
| 497 | 20230809 | 101900 | 635302730 | 4375 | 4370 | 4375 | 4370 | 205 |
| 498 | 20230809 | 101800 | 634406865 | 4375 | 4365 | 4375 | 4365 | 179 |
| 499 | 20230809 | 101700 | 633625400 | 4365 | 4360 | 4365 | 4360 | 3281 |
| 500 | 20230809 | 101600 | 619310230 | 4355 | 4360 | 4360 | 4355 | 202 |
| 501 | 20230809 | 101500 | 618430510 | 4360 | 4355 | 4360 | 4355 | 2299 |
| 502 | 20230809 | 101400 | 608413500 | 4355 | 4350 | 4360 | 4350 | 1315 |
| 503 | 20230809 | 101300 | 602688210 | 4340 | 4340 | 4340 | 4340 | 177 |
| 504 | 20230809 | 101200 | 601920030 | 4340 | 4335 | 4350 | 4335 | 173 |
| 505 | 20230809 | 101100 | 601168805 | 4335 | 4325 | 4335 | 4325 | 102 |
| 506 | 20230809 | 101000 | 600727365 | 4325 | 4325 | 4325 | 4325 | 1210 |
| 507 | 20230809 | 100900 | 595494115 | 4335 | 4340 | 4340 | 4330 | 657 |
| 508 | 20230809 | 100800 | 592648760 | 4340 | 4335 | 4340 | 4335 | 202 |
| 509 | 20230809 | 100700 | 591773080 | 4335 | 4325 | 4335 | 4325 | 60 |
| 510 | 20230809 | 100600 | 591513570 | 4325 | 4325 | 4330 | 4325 | 440 |
| 511 | 20230809 | 100500 | 589610565 | 4325 | 4325 | 4325 | 4325 | 79 |
| 512 | 20230809 | 100400 | 589268890 | 4325 | 4330 | 4330 | 4325 | 201 |
| 513 | 20230809 | 100300 | 588399010 | 4325 | 4325 | 4325 | 4325 | 50 |
| 514 | 20230809 | 100200 | 588182760 | 4325 | 4325 | 4325 | 4325 | 0 |
| 515 | 20230809 | 100100 | 588182760 | 4325 | 4325 | 4325 | 4325 | 17 |
| 516 | 20230809 | 100000 | 588109235 | 4325 | 4325 | 4325 | 4325 | 2 |
| 517 | 20230809 | 095900 | 588100585 | 4325 | 4325 | 4325 | 4325 | 5 |
| 518 | 20230809 | 095800 | 588078960 | 4325 | 4325 | 4325 | 4325 | 0 |
| 519 | 20230809 | 095700 | 588078960 | 4325 | 4320 | 4325 | 4320 | 87 |
| 520 | 20230809 | 095600 | 587702750 | 4315 | 4335 | 4340 | 4315 | 1020 |
| 521 | 20230809 | 095500 | 583294755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 522 | 20230809 | 095400 | 583294755 | 4320 | 4325 | 4325 | 4320 | 16 |
| 523 | 20230809 | 095300 | 583225585 | 4325 | 4320 | 4325 | 4320 | 354 |
| 524 | 20230809 | 095200 | 581696300 | 4325 | 4330 | 4330 | 4320 | 2125 |
| 525 | 20230809 | 095100 | 572502485 | 4330 | 4330 | 4330 | 4330 | 6 |
| 526 | 20230809 | 095000 | 572476505 | 4345 | 4335 | 4345 | 4335 | 451 |
| 527 | 20230809 | 094900 | 570517445 | 4325 | 4325 | 4325 | 4325 | 854 |
| 528 | 20230809 | 094800 | 566823895 | 4320 | 4335 | 4335 | 4320 | 247 |
| 529 | 20230809 | 094700 | 565753370 | 4335 | 4335 | 4335 | 4335 | 17 |
| 530 | 20230809 | 094600 | 565679675 | 4320 | 4320 | 4320 | 4320 | 300 |
| 531 | 20230809 | 094500 | 564383675 | 4315 | 4315 | 4315 | 4315 | 761 |
| 532 | 20230809 | 094400 | 561099960 | 4310 | 4315 | 4315 | 4310 | 1739 |
| 533 | 20230809 | 094300 | 553598805 | 4310 | 4325 | 4330 | 4310 | 610 |
| 534 | 20230809 | 094200 | 550965875 | 4325 | 4320 | 4330 | 4320 | 2520 |
| 535 | 20230809 | 094100 | 540055570 | 4330 | 4330 | 4330 | 4330 | 570 |
| 536 | 20230809 | 094000 | 537587470 | 4330 | 4295 | 4330 | 4295 | 1583 |
| 537 | 20230809 | 093900 | 530772935 | 4290 | 4290 | 4290 | 4290 | 1368 |
| 538 | 20230809 | 093800 | 524904215 | 4290 | 4285 | 4295 | 4285 | 1027 |
| 539 | 20230809 | 093700 | 520503375 | 4285 | 4295 | 4300 | 4285 | 2113 |
| 540 | 20230809 | 093600 | 511441925 | 4300 | 4290 | 4300 | 4290 | 210 |
| 541 | 20230809 | 093500 | 510541015 | 4290 | 4300 | 4300 | 4290 | 1054 |
| 542 | 20230809 | 093400 | 506019285 | 4285 | 4290 | 4300 | 4285 | 3542 |
| 543 | 20230809 | 093300 | 490823905 | 4295 | 4300 | 4300 | 4290 | 2517 |
| 544 | 20230809 | 093200 | 480019635 | 4300 | 4295 | 4300 | 4295 | 506 |
| 545 | 20230809 | 093100 | 477845670 | 4285 | 4290 | 4290 | 4285 | 200 |
| 546 | 20230809 | 093000 | 476987760 | 4285 | 4290 | 4290 | 4285 | 381 |
| 547 | 20230809 | 092900 | 475353925 | 4285 | 4285 | 4285 | 4285 | 344 |
| 548 | 20230809 | 092800 | 473879885 | 4285 | 4295 | 4295 | 4280 | 271 |
| 549 | 20230809 | 092700 | 472717670 | 4295 | 4300 | 4300 | 4295 | 300 |
| 550 | 20230809 | 092600 | 471429150 | 4280 | 4280 | 4300 | 4280 | 1092 |
| 551 | 20230809 | 092500 | 466755350 | 4280 | 4295 | 4295 | 4275 | 7517 |
| 552 | 20230809 | 092400 | 434560565 | 4295 | 4300 | 4315 | 4295 | 1287 |
| 553 | 20230809 | 092300 | 429029710 | 4300 | 4295 | 4300 | 4295 | 552 |
| 554 | 20230809 | 092200 | 426656570 | 4285 | 4285 | 4285 | 4285 | 91 |
| 555 | 20230809 | 092100 | 426266635 | 4280 | 4280 | 4295 | 4275 | 2169 |
| 556 | 20230809 | 092000 | 416986540 | 4285 | 4310 | 4315 | 4285 | 737 |
| 557 | 20230809 | 091900 | 413823400 | 4315 | 4315 | 4320 | 4315 | 1037 |
| 558 | 20230809 | 091800 | 409348565 | 4290 | 4265 | 4290 | 4265 | 3174 |
| 559 | 20230809 | 091700 | 395761210 | 4260 | 4290 | 4295 | 4260 | 5053 |
| 560 | 20230809 | 091600 | 374148790 | 4295 | 4320 | 4320 | 4290 | 10577 |
| 561 | 20230809 | 091500 | 328620640 | 4345 | 4335 | 4345 | 4315 | 6341 |
| 562 | 20230809 | 091400 | 301201545 | 4335 | 4355 | 4355 | 4335 | 502 |
| 563 | 20230809 | 091300 | 299021915 | 4335 | 4355 | 4355 | 4335 | 687 |
| 564 | 20230809 | 091200 | 296036755 | 4345 | 4345 | 4365 | 4345 | 364 |
| 565 | 20230809 | 091100 | 294453565 | 4345 | 4330 | 4345 | 4325 | 1346 |
| 566 | 20230809 | 091000 | 288620410 | 4330 | 4335 | 4345 | 4320 | 5729 |
| 567 | 20230809 | 090900 | 263833490 | 4335 | 4350 | 4350 | 4330 | 7050 |
| 568 | 20230809 | 090800 | 233217000 | 4350 | 4370 | 4370 | 4345 | 3951 |
| 569 | 20230809 | 090700 | 216021055 | 4375 | 4355 | 4375 | 4350 | 3130 |
| 570 | 20230809 | 090600 | 202389265 | 4350 | 4385 | 4400 | 4350 | 6481 |
| 571 | 20230809 | 090500 | 174016565 | 4380 | 4380 | 4395 | 4365 | 2939 |
| 572 | 20230809 | 090400 | 161130005 | 4380 | 4375 | 4380 | 4355 | 1363 |
| 573 | 20230809 | 090300 | 155177620 | 4375 | 4380 | 4385 | 4375 | 5123 |
| 574 | 20230809 | 090200 | 132750775 | 4380 | 4335 | 4380 | 4325 | 4345 |
| 575 | 20230809 | 090100 | 113830000 | 4325 | 4370 | 4375 | 4325 | 5903 |
| 576 | 20230809 | 090000 | 88193910 | 4360 | 4380 | 4380 | 4320 | 16935 |