28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 3 | 20230817 | 183300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230817 | 183200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230817 | 183100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230817 | 183000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230817 | 182900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230817 | 182800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230817 | 182700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230817 | 182600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230817 | 182500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230817 | 182400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230817 | 182300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230817 | 182200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230817 | 182100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230817 | 182000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230817 | 181900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230817 | 181800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230817 | 181700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230817 | 181600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230817 | 181500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230817 | 181400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230817 | 181300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230817 | 181200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230817 | 181100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230817 | 181000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230817 | 180900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230817 | 180800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230817 | 180700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230817 | 180600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230817 | 180500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230817 | 180400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 33 | 20230817 | 180300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230817 | 180200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230817 | 180100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230817 | 180000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230817 | 175900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230817 | 175800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230817 | 175700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230817 | 175600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230817 | 175500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230817 | 175400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230817 | 175300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230817 | 175200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230817 | 175100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230817 | 175000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230817 | 174900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230817 | 174800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230817 | 174700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230817 | 174600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230817 | 174500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230817 | 174400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230817 | 174300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230817 | 174200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230817 | 174100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230817 | 174000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230817 | 173900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230817 | 173800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230817 | 173700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230817 | 173600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230817 | 173500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230817 | 173400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 63 | 20230817 | 173300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230817 | 173200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230817 | 173100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230817 | 173000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230817 | 172900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230817 | 172800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230817 | 172700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230817 | 172600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230817 | 172500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230817 | 172400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230817 | 172300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230817 | 172200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230817 | 172100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230817 | 172000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230817 | 171900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230817 | 171800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230817 | 171700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230817 | 171600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230817 | 171500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230817 | 171400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230817 | 171300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230817 | 171200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230817 | 171100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230817 | 171000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230817 | 170900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230817 | 170800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230817 | 170700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230817 | 170600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230817 | 170500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230817 | 170400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 93 | 20230817 | 170300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230817 | 170200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230817 | 170100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230817 | 170000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230817 | 165900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230817 | 165800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230817 | 165700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230817 | 165600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230817 | 165500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230817 | 165400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230817 | 165300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230817 | 165200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230817 | 165100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230817 | 165000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230817 | 164900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230817 | 164800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230817 | 164700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230817 | 164600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230817 | 164500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230817 | 164400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230817 | 164300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230817 | 164200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230817 | 164100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230817 | 164000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230817 | 163900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230817 | 163800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230817 | 163700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230817 | 163600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230817 | 163500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230817 | 163400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 123 | 20230817 | 163300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230817 | 163200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230817 | 163100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230817 | 163000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230817 | 162900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230817 | 162800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230817 | 162700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230817 | 162600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230817 | 162500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230817 | 162400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230817 | 162300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230817 | 162200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230817 | 162100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230817 | 162000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230817 | 161900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230817 | 161800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230817 | 161700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230817 | 161600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230817 | 161500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230817 | 161400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230817 | 161300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230817 | 161200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230817 | 161100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230817 | 161000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230817 | 160900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230817 | 160800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230817 | 160700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230817 | 160600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230817 | 160500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230817 | 160400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 153 | 20230817 | 160300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230817 | 160200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230817 | 160100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230817 | 160000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230817 | 155900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230817 | 155800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230817 | 155700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230817 | 155600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230817 | 155500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230817 | 155400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230817 | 155300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230817 | 155200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230817 | 155100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230817 | 155000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230817 | 154900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230817 | 154800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230817 | 154700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230817 | 154600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230817 | 154500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230817 | 154400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230817 | 154300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230817 | 154200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230817 | 154100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230817 | 154000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230817 | 153900 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230817 | 153800 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230817 | 153700 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230817 | 153600 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230817 | 153500 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230817 | 153400 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 183 | 20230817 | 153300 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230817 | 153200 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230817 | 153100 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230817 | 153000 | 3919263740 | 3780 | 3780 | 3780 | 3780 | 18541 |
| 187 | 20230817 | 152900 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20230817 | 152800 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20230817 | 152700 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20230817 | 152600 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20230817 | 152500 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20230817 | 152400 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20230817 | 152300 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20230817 | 152200 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20230817 | 152100 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20230817 | 152000 | 3849178760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20230817 | 151900 | 3849178760 | 3775 | 3765 | 3775 | 3765 | 2927 |
| 198 | 20230817 | 151800 | 3838142915 | 3765 | 3760 | 3765 | 3760 | 3009 |
| 199 | 20230817 | 151700 | 3826820650 | 3760 | 3760 | 3760 | 3755 | 3192 |
| 200 | 20230817 | 151600 | 3814819480 | 3760 | 3760 | 3765 | 3760 | 4895 |
| 201 | 20230817 | 151500 | 3796413125 | 3765 | 3765 | 3765 | 3765 | 454 |
| 202 | 20230817 | 151400 | 3794703815 | 3765 | 3755 | 3765 | 3755 | 1224 |
| 203 | 20230817 | 151300 | 3790103395 | 3765 | 3760 | 3765 | 3760 | 740 |
| 204 | 20230817 | 151200 | 3787320800 | 3760 | 3760 | 3760 | 3755 | 1359 |
| 205 | 20230817 | 151100 | 3782211735 | 3760 | 3755 | 3760 | 3755 | 1726 |
| 206 | 20230817 | 151000 | 3775724270 | 3755 | 3760 | 3760 | 3755 | 3415 |
| 207 | 20230817 | 150900 | 3762898535 | 3760 | 3760 | 3765 | 3760 | 3116 |
| 208 | 20230817 | 150800 | 3751181725 | 3770 | 3770 | 3770 | 3770 | 127 |
| 209 | 20230817 | 150700 | 3750702935 | 3760 | 3765 | 3770 | 3760 | 7980 |
| 210 | 20230817 | 150600 | 3720662830 | 3775 | 3765 | 3775 | 3765 | 5448 |
| 211 | 20230817 | 150500 | 3700107730 | 3765 | 3765 | 3765 | 3765 | 232 |
| 212 | 20230817 | 150400 | 3699234250 | 3765 | 3765 | 3765 | 3765 | 345 |
| 213 | 20230817 | 150300 | 3697935325 | 3765 | 3765 | 3765 | 3760 | 6372 |
| 214 | 20230817 | 150200 | 3673961725 | 3765 | 3760 | 3770 | 3760 | 3424 |
| 215 | 20230817 | 150100 | 3661068265 | 3760 | 3760 | 3760 | 3760 | 821 |
| 216 | 20230817 | 150000 | 3657981305 | 3760 | 3760 | 3760 | 3760 | 1299 |
| 217 | 20230817 | 145900 | 3653097065 | 3760 | 3755 | 3760 | 3750 | 937 |
| 218 | 20230817 | 145800 | 3649576575 | 3755 | 3755 | 3755 | 3750 | 7551 |
| 219 | 20230817 | 145700 | 3621227240 | 3755 | 3750 | 3755 | 3750 | 1826 |
| 220 | 20230817 | 145600 | 3614378940 | 3750 | 3750 | 3750 | 3750 | 2452 |
| 221 | 20230817 | 145500 | 3605183940 | 3750 | 3750 | 3750 | 3750 | 2109 |
| 222 | 20230817 | 145400 | 3597275190 | 3750 | 3750 | 3750 | 3745 | 961 |
| 223 | 20230817 | 145300 | 3593671460 | 3750 | 3750 | 3750 | 3750 | 1483 |
| 224 | 20230817 | 145200 | 3588110210 | 3750 | 3750 | 3750 | 3750 | 1557 |
| 225 | 20230817 | 145100 | 3582271460 | 3750 | 3745 | 3750 | 3745 | 1328 |
| 226 | 20230817 | 145000 | 3577297575 | 3745 | 3745 | 3745 | 3745 | 320 |
| 227 | 20230817 | 144900 | 3576099175 | 3745 | 3740 | 3745 | 3740 | 1135 |
| 228 | 20230817 | 144800 | 3571848605 | 3740 | 3740 | 3740 | 3740 | 556 |
| 229 | 20230817 | 144700 | 3569769165 | 3740 | 3735 | 3740 | 3735 | 759 |
| 230 | 20230817 | 144600 | 3566931510 | 3735 | 3715 | 3735 | 3715 | 10699 |
| 231 | 20230817 | 144500 | 3527022685 | 3725 | 3720 | 3725 | 3715 | 6542 |
| 232 | 20230817 | 144400 | 3502686560 | 3720 | 3720 | 3720 | 3720 | 285 |
| 233 | 20230817 | 144300 | 3501626360 | 3720 | 3715 | 3720 | 3715 | 2997 |
| 234 | 20230817 | 144200 | 3490490495 | 3720 | 3715 | 3720 | 3715 | 515 |
| 235 | 20230817 | 144100 | 3488575095 | 3720 | 3715 | 3725 | 3715 | 1015 |
| 236 | 20230817 | 144000 | 3484798210 | 3715 | 3720 | 3725 | 3715 | 769 |
| 237 | 20230817 | 143900 | 3481937695 | 3725 | 3720 | 3725 | 3720 | 608 |
| 238 | 20230817 | 143800 | 3479673900 | 3720 | 3720 | 3725 | 3720 | 1418 |
| 239 | 20230817 | 143700 | 3474398665 | 3720 | 3725 | 3730 | 3720 | 2308 |
| 240 | 20230817 | 143600 | 3465799650 | 3730 | 3730 | 3730 | 3730 | 478 |
| 241 | 20230817 | 143500 | 3464016710 | 3725 | 3725 | 3730 | 3725 | 1788 |
| 242 | 20230817 | 143400 | 3457354460 | 3725 | 3720 | 3725 | 3720 | 1656 |
| 243 | 20230817 | 143300 | 3451189185 | 3725 | 3730 | 3730 | 3720 | 449 |
| 244 | 20230817 | 143200 | 3449515465 | 3730 | 3725 | 3730 | 3725 | 508 |
| 245 | 20230817 | 143100 | 3447620985 | 3730 | 3725 | 3730 | 3725 | 389 |
| 246 | 20230817 | 143000 | 3446171710 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20230817 | 142900 | 3446171710 | 3720 | 3720 | 3725 | 3720 | 1577 |
| 248 | 20230817 | 142800 | 3440302945 | 3730 | 3725 | 3730 | 3720 | 1406 |
| 249 | 20230817 | 142700 | 3435067545 | 3725 | 3725 | 3725 | 3720 | 4927 |
| 250 | 20230817 | 142600 | 3416721135 | 3725 | 3720 | 3725 | 3720 | 1036 |
| 251 | 20230817 | 142500 | 3412865730 | 3725 | 3725 | 3725 | 3725 | 629 |
| 252 | 20230817 | 142400 | 3410522705 | 3725 | 3725 | 3725 | 3725 | 536 |
| 253 | 20230817 | 142300 | 3408526105 | 3720 | 3720 | 3720 | 3720 | 1060 |
| 254 | 20230817 | 142200 | 3404582905 | 3715 | 3720 | 3720 | 3715 | 811 |
| 255 | 20230817 | 142100 | 3401568485 | 3720 | 3720 | 3720 | 3720 | 1275 |
| 256 | 20230817 | 142000 | 3396825485 | 3720 | 3715 | 3720 | 3715 | 3665 |
| 257 | 20230817 | 141900 | 3383198210 | 3720 | 3715 | 3720 | 3715 | 615 |
| 258 | 20230817 | 141800 | 3380911460 | 3720 | 3720 | 3720 | 3715 | 1304 |
| 259 | 20230817 | 141700 | 3376061135 | 3720 | 3720 | 3720 | 3720 | 50 |
| 260 | 20230817 | 141600 | 3375875135 | 3720 | 3720 | 3720 | 3715 | 525 |
| 261 | 20230817 | 141500 | 3373922145 | 3720 | 3720 | 3720 | 3710 | 435 |
| 262 | 20230817 | 141400 | 3372304145 | 3720 | 3715 | 3720 | 3710 | 6556 |
| 263 | 20230817 | 141300 | 3347919320 | 3705 | 3720 | 3720 | 3705 | 629 |
| 264 | 20230817 | 141200 | 3345583440 | 3715 | 3710 | 3715 | 3705 | 7320 |
| 265 | 20230817 | 141100 | 3318415325 | 3710 | 3705 | 3710 | 3705 | 3020 |
| 266 | 20230817 | 141000 | 3307211225 | 3705 | 3705 | 3705 | 3705 | 505 |
| 267 | 20230817 | 140900 | 3305340200 | 3705 | 3705 | 3705 | 3705 | 0 |
| 268 | 20230817 | 140800 | 3305340200 | 3705 | 3705 | 3705 | 3705 | 1577 |
| 269 | 20230817 | 140700 | 3299497415 | 3705 | 3705 | 3705 | 3705 | 800 |
| 270 | 20230817 | 140600 | 3296533415 | 3705 | 3695 | 3705 | 3695 | 1596 |
| 271 | 20230817 | 140500 | 3290634270 | 3700 | 3700 | 3700 | 3695 | 689 |
| 272 | 20230817 | 140400 | 3288085220 | 3700 | 3700 | 3705 | 3700 | 459 |
| 273 | 20230817 | 140300 | 3286386475 | 3700 | 3700 | 3700 | 3700 | 321 |
| 274 | 20230817 | 140200 | 3285198775 | 3700 | 3700 | 3700 | 3700 | 2 |
| 275 | 20230817 | 140100 | 3285191375 | 3705 | 3705 | 3705 | 3705 | 4 |
| 276 | 20230817 | 140000 | 3285176555 | 3705 | 3695 | 3705 | 3695 | 1073 |
| 277 | 20230817 | 135900 | 3281208865 | 3695 | 3695 | 3695 | 3695 | 1429 |
| 278 | 20230817 | 135800 | 3275928710 | 3695 | 3695 | 3695 | 3695 | 11 |
| 279 | 20230817 | 135700 | 3275888065 | 3695 | 3695 | 3695 | 3695 | 906 |
| 280 | 20230817 | 135600 | 3272540395 | 3690 | 3690 | 3690 | 3690 | 30 |
| 281 | 20230817 | 135500 | 3272429695 | 3690 | 3690 | 3690 | 3690 | 117 |
| 282 | 20230817 | 135400 | 3271997965 | 3695 | 3700 | 3700 | 3695 | 140 |
| 283 | 20230817 | 135300 | 3271480660 | 3700 | 3700 | 3700 | 3700 | 1163 |
| 284 | 20230817 | 135200 | 3267177560 | 3700 | 3700 | 3700 | 3700 | 4 |
| 285 | 20230817 | 135100 | 3267162760 | 3685 | 3695 | 3695 | 3685 | 10518 |
| 286 | 20230817 | 135000 | 3228379090 | 3695 | 3695 | 3695 | 3695 | 144 |
| 287 | 20230817 | 134900 | 3227847010 | 3695 | 3695 | 3695 | 3695 | 447 |
| 288 | 20230817 | 134800 | 3226195345 | 3695 | 3695 | 3695 | 3690 | 3702 |
| 289 | 20230817 | 134700 | 3212517455 | 3695 | 3695 | 3695 | 3695 | 910 |
| 290 | 20230817 | 134600 | 3209155005 | 3695 | 3695 | 3695 | 3695 | 205 |
| 291 | 20230817 | 134500 | 3208397530 | 3695 | 3690 | 3695 | 3690 | 54 |
| 292 | 20230817 | 134400 | 3208198100 | 3690 | 3690 | 3690 | 3690 | 37 |
| 293 | 20230817 | 134300 | 3208061570 | 3695 | 3695 | 3695 | 3695 | 404 |
| 294 | 20230817 | 134200 | 3206568790 | 3695 | 3700 | 3700 | 3695 | 938 |
| 295 | 20230817 | 134100 | 3203102870 | 3695 | 3700 | 3700 | 3690 | 426 |
| 296 | 20230817 | 134000 | 3201528810 | 3700 | 3700 | 3705 | 3700 | 252 |
| 297 | 20230817 | 133900 | 3200595160 | 3705 | 3705 | 3705 | 3705 | 30 |
| 298 | 20230817 | 133800 | 3200484010 | 3705 | 3705 | 3705 | 3705 | 3 |
| 299 | 20230817 | 133700 | 3200472895 | 3690 | 3700 | 3700 | 3690 | 18862 |
| 300 | 20230817 | 133600 | 3130779325 | 3700 | 3695 | 3700 | 3695 | 6696 |
| 301 | 20230817 | 133500 | 3106005255 | 3695 | 3695 | 3695 | 3695 | 155 |
| 302 | 20230817 | 133400 | 3105432530 | 3695 | 3695 | 3695 | 3695 | 800 |
| 303 | 20230817 | 133300 | 3102476530 | 3690 | 3695 | 3695 | 3690 | 115 |
| 304 | 20230817 | 133200 | 3102051630 | 3695 | 3690 | 3695 | 3690 | 801 |
| 305 | 20230817 | 133100 | 3099095440 | 3690 | 3690 | 3690 | 3690 | 500 |
| 306 | 20230817 | 133000 | 3097250440 | 3695 | 3695 | 3695 | 3695 | 1011 |
| 307 | 20230817 | 132900 | 3093514795 | 3695 | 3695 | 3695 | 3695 | 88 |
| 308 | 20230817 | 132800 | 3093189635 | 3695 | 3700 | 3700 | 3690 | 1081 |
| 309 | 20230817 | 132700 | 3089200720 | 3700 | 3700 | 3700 | 3695 | 7268 |
| 310 | 20230817 | 132600 | 3062314215 | 3710 | 3710 | 3710 | 3710 | 1 |
| 311 | 20230817 | 132500 | 3062310505 | 3695 | 3700 | 3700 | 3695 | 16011 |
| 312 | 20230817 | 132400 | 3003145825 | 3710 | 3710 | 3710 | 3710 | 0 |
| 313 | 20230817 | 132300 | 3003145825 | 3710 | 3705 | 3710 | 3705 | 9213 |
| 314 | 20230817 | 132200 | 2968998025 | 3705 | 3700 | 3705 | 3700 | 449 |
| 315 | 20230817 | 132100 | 2967336625 | 3700 | 3700 | 3700 | 3700 | 150 |
| 316 | 20230817 | 132000 | 2966781625 | 3700 | 3700 | 3705 | 3700 | 6194 |
| 317 | 20230817 | 131900 | 2943863725 | 3700 | 3700 | 3700 | 3695 | 268 |
| 318 | 20230817 | 131800 | 2942873125 | 3700 | 3700 | 3700 | 3695 | 507 |
| 319 | 20230817 | 131700 | 2940998725 | 3700 | 3700 | 3700 | 3700 | 10 |
| 320 | 20230817 | 131600 | 2940961725 | 3700 | 3695 | 3700 | 3695 | 823 |
| 321 | 20230817 | 131500 | 2937920100 | 3690 | 3695 | 3700 | 3690 | 2247 |
| 322 | 20230817 | 131400 | 2929620170 | 3695 | 3695 | 3695 | 3695 | 201 |
| 323 | 20230817 | 131300 | 2928877475 | 3695 | 3695 | 3695 | 3695 | 803 |
| 324 | 20230817 | 131200 | 2925910390 | 3695 | 3695 | 3695 | 3695 | 327 |
| 325 | 20230817 | 131100 | 2924702125 | 3695 | 3695 | 3695 | 3695 | 852 |
| 326 | 20230817 | 131000 | 2921553985 | 3695 | 3695 | 3695 | 3695 | 44 |
| 327 | 20230817 | 130900 | 2921391405 | 3700 | 3700 | 3700 | 3700 | 112 |
| 328 | 20230817 | 130800 | 2920977005 | 3700 | 3700 | 3700 | 3695 | 83 |
| 329 | 20230817 | 130700 | 2920669955 | 3695 | 3690 | 3695 | 3690 | 2443 |
| 330 | 20230817 | 130600 | 2911650210 | 3695 | 3700 | 3700 | 3695 | 7491 |
| 331 | 20230817 | 130500 | 2883958690 | 3700 | 3695 | 3700 | 3695 | 7850 |
| 332 | 20230817 | 130400 | 2854936440 | 3695 | 3695 | 3695 | 3695 | 52 |
| 333 | 20230817 | 130300 | 2854744300 | 3695 | 3695 | 3695 | 3695 | 6588 |
| 334 | 20230817 | 130200 | 2830401640 | 3695 | 3695 | 3695 | 3695 | 6096 |
| 335 | 20230817 | 130100 | 2807876920 | 3700 | 3695 | 3700 | 3695 | 18955 |
| 336 | 20230817 | 130000 | 2737829195 | 3700 | 3690 | 3700 | 3690 | 2129 |
| 337 | 20230817 | 125900 | 2729962155 | 3695 | 3690 | 3695 | 3690 | 6563 |
| 338 | 20230817 | 125800 | 2705717605 | 3690 | 3690 | 3690 | 3690 | 49 |
| 339 | 20230817 | 125700 | 2705536795 | 3685 | 3690 | 3690 | 3685 | 1590 |
| 340 | 20230817 | 125600 | 2699669775 | 3690 | 3690 | 3700 | 3690 | 3695 |
| 341 | 20230817 | 125500 | 2686035115 | 3690 | 3690 | 3690 | 3690 | 246 |
| 342 | 20230817 | 125400 | 2685127375 | 3695 | 3700 | 3700 | 3695 | 6071 |
| 343 | 20230817 | 125300 | 2662694920 | 3700 | 3700 | 3700 | 3700 | 510 |
| 344 | 20230817 | 125200 | 2660807920 | 3700 | 3695 | 3700 | 3695 | 1048 |
| 345 | 20230817 | 125100 | 2656930775 | 3700 | 3700 | 3700 | 3700 | 306 |
| 346 | 20230817 | 125000 | 2655798575 | 3700 | 3700 | 3700 | 3700 | 535 |
| 347 | 20230817 | 124900 | 2653819075 | 3705 | 3705 | 3705 | 3700 | 472 |
| 348 | 20230817 | 124800 | 2652072640 | 3705 | 3705 | 3705 | 3700 | 2758 |
| 349 | 20230817 | 124700 | 2641866005 | 3705 | 3705 | 3705 | 3700 | 2017 |
| 350 | 20230817 | 124600 | 2634400015 | 3710 | 3710 | 3710 | 3710 | 65 |
| 351 | 20230817 | 124500 | 2634158865 | 3705 | 3705 | 3705 | 3705 | 989 |
| 352 | 20230817 | 124400 | 2630494620 | 3705 | 3700 | 3710 | 3700 | 1120 |
| 353 | 20230817 | 124300 | 2626345330 | 3700 | 3700 | 3700 | 3700 | 37 |
| 354 | 20230817 | 124200 | 2626208430 | 3695 | 3695 | 3695 | 3695 | 376 |
| 355 | 20230817 | 124100 | 2624819110 | 3705 | 3705 | 3705 | 3705 | 69 |
| 356 | 20230817 | 124000 | 2624563465 | 3705 | 3705 | 3705 | 3695 | 1008 |
| 357 | 20230817 | 123900 | 2620836585 | 3705 | 3705 | 3705 | 3705 | 191 |
| 358 | 20230817 | 123800 | 2620128930 | 3705 | 3705 | 3705 | 3705 | 202 |
| 359 | 20230817 | 123700 | 2619380520 | 3705 | 3705 | 3705 | 3705 | 32 |
| 360 | 20230817 | 123600 | 2619261960 | 3695 | 3705 | 3705 | 3695 | 795 |
| 361 | 20230817 | 123500 | 2616322630 | 3710 | 3705 | 3710 | 3695 | 1333 |
| 362 | 20230817 | 123400 | 2611394230 | 3705 | 3695 | 3705 | 3695 | 4300 |
| 363 | 20230817 | 123300 | 2595472730 | 3695 | 3700 | 3700 | 3695 | 503 |
| 364 | 20230817 | 123200 | 2593614130 | 3700 | 3700 | 3700 | 3700 | 24 |
| 365 | 20230817 | 123100 | 2593525330 | 3700 | 3700 | 3700 | 3700 | 6 |
| 366 | 20230817 | 123000 | 2593503130 | 3700 | 3700 | 3705 | 3695 | 294 |
| 367 | 20230817 | 122900 | 2592414990 | 3700 | 3700 | 3700 | 3700 | 74 |
| 368 | 20230817 | 122800 | 2592141190 | 3705 | 3700 | 3705 | 3700 | 5668 |
| 369 | 20230817 | 122700 | 2571167085 | 3695 | 3695 | 3695 | 3695 | 0 |
| 370 | 20230817 | 122600 | 2571167085 | 3695 | 3695 | 3695 | 3695 | 134 |
| 371 | 20230817 | 122500 | 2570671955 | 3690 | 3690 | 3695 | 3690 | 1586 |
| 372 | 20230817 | 122400 | 2564812010 | 3690 | 3690 | 3690 | 3690 | 105 |
| 373 | 20230817 | 122300 | 2564424560 | 3690 | 3690 | 3690 | 3690 | 100 |
| 374 | 20230817 | 122200 | 2564055560 | 3695 | 3695 | 3695 | 3695 | 65 |
| 375 | 20230817 | 122100 | 2563815385 | 3695 | 3690 | 3700 | 3690 | 602 |
| 376 | 20230817 | 122000 | 2561590715 | 3690 | 3685 | 3690 | 3685 | 413 |
| 377 | 20230817 | 121900 | 2560068800 | 3685 | 3690 | 3690 | 3685 | 113 |
| 378 | 20230817 | 121800 | 2559652315 | 3690 | 3690 | 3690 | 3690 | 54 |
| 379 | 20230817 | 121700 | 2559453055 | 3690 | 3690 | 3690 | 3690 | 354 |
| 380 | 20230817 | 121600 | 2558146795 | 3695 | 3690 | 3695 | 3690 | 2 |
| 381 | 20230817 | 121500 | 2558139410 | 3690 | 3690 | 3690 | 3690 | 103 |
| 382 | 20230817 | 121400 | 2557759340 | 3690 | 3690 | 3690 | 3690 | 133 |
| 383 | 20230817 | 121300 | 2557268570 | 3690 | 3685 | 3690 | 3685 | 95 |
| 384 | 20230817 | 121200 | 2556918285 | 3690 | 3690 | 3690 | 3690 | 1436 |
| 385 | 20230817 | 121100 | 2551619445 | 3700 | 3700 | 3700 | 3700 | 11 |
| 386 | 20230817 | 121000 | 2551578745 | 3695 | 3695 | 3695 | 3695 | 60 |
| 387 | 20230817 | 120900 | 2551357045 | 3695 | 3695 | 3695 | 3695 | 300 |
| 388 | 20230817 | 120800 | 2550248545 | 3695 | 3695 | 3695 | 3695 | 305 |
| 389 | 20230817 | 120700 | 2549121570 | 3695 | 3695 | 3695 | 3695 | 3 |
| 390 | 20230817 | 120600 | 2549110485 | 3695 | 3690 | 3695 | 3690 | 1539 |
| 391 | 20230817 | 120500 | 2543430070 | 3695 | 3695 | 3695 | 3695 | 70 |
| 392 | 20230817 | 120400 | 2543171420 | 3695 | 3700 | 3700 | 3695 | 1890 |
| 393 | 20230817 | 120300 | 2536187860 | 3700 | 3695 | 3700 | 3695 | 124 |
| 394 | 20230817 | 120200 | 2535729070 | 3695 | 3695 | 3695 | 3695 | 40 |
| 395 | 20230817 | 120100 | 2535581270 | 3690 | 3690 | 3700 | 3690 | 104 |
| 396 | 20230817 | 120000 | 2535196500 | 3700 | 3695 | 3700 | 3695 | 181 |
| 397 | 20230817 | 115900 | 2534527005 | 3695 | 3685 | 3695 | 3685 | 749 |
| 398 | 20230817 | 115800 | 2531759490 | 3690 | 3690 | 3690 | 3690 | 200 |
| 399 | 20230817 | 115700 | 2531021490 | 3690 | 3690 | 3690 | 3690 | 1054 |
| 400 | 20230817 | 115600 | 2527132230 | 3690 | 3690 | 3690 | 3690 | 102 |
| 401 | 20230817 | 115500 | 2526755850 | 3685 | 3685 | 3685 | 3685 | 375 |
| 402 | 20230817 | 115400 | 2525373975 | 3685 | 3685 | 3685 | 3685 | 0 |
| 403 | 20230817 | 115300 | 2525373975 | 3685 | 3685 | 3685 | 3685 | 47 |
| 404 | 20230817 | 115200 | 2525200780 | 3685 | 3690 | 3690 | 3685 | 38 |
| 405 | 20230817 | 115100 | 2525060610 | 3680 | 3685 | 3685 | 3680 | 571 |
| 406 | 20230817 | 115000 | 2522958825 | 3685 | 3690 | 3690 | 3685 | 134 |
| 407 | 20230817 | 114900 | 2522464520 | 3690 | 3690 | 3690 | 3690 | 4 |
| 408 | 20230817 | 114800 | 2522449760 | 3690 | 3685 | 3690 | 3685 | 114 |
| 409 | 20230817 | 114700 | 2522029105 | 3685 | 3695 | 3695 | 3685 | 215 |
| 410 | 20230817 | 114600 | 2521236640 | 3695 | 3690 | 3695 | 3685 | 119 |
| 411 | 20230817 | 114500 | 2520797115 | 3700 | 3700 | 3700 | 3690 | 274 |
| 412 | 20230817 | 114400 | 2519784025 | 3700 | 3700 | 3700 | 3700 | 200 |
| 413 | 20230817 | 114300 | 2519044025 | 3700 | 3700 | 3700 | 3700 | 350 |
| 414 | 20230817 | 114200 | 2517749025 | 3700 | 3700 | 3700 | 3675 | 2559 |
| 415 | 20230817 | 114100 | 2508330355 | 3685 | 3685 | 3685 | 3685 | 200 |
| 416 | 20230817 | 114000 | 2507593355 | 3685 | 3685 | 3685 | 3685 | 9 |
| 417 | 20230817 | 113900 | 2507560190 | 3680 | 3695 | 3700 | 3680 | 386 |
| 418 | 20230817 | 113800 | 2506132385 | 3700 | 3695 | 3700 | 3680 | 2007 |
| 419 | 20230817 | 113700 | 2498715025 | 3695 | 3695 | 3695 | 3695 | 1 |
| 420 | 20230817 | 113600 | 2498711330 | 3670 | 3680 | 3680 | 3670 | 4425 |
| 421 | 20230817 | 113500 | 2482459360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 422 | 20230817 | 113400 | 2482459360 | 3695 | 3695 | 3695 | 3695 | 50 |
| 423 | 20230817 | 113300 | 2482274610 | 3695 | 3695 | 3695 | 3695 | 2 |
| 424 | 20230817 | 113200 | 2482267220 | 3695 | 3680 | 3695 | 3680 | 1301 |
| 425 | 20230817 | 113100 | 2477479525 | 3680 | 3680 | 3680 | 3680 | 20 |
| 426 | 20230817 | 113000 | 2477405925 | 3675 | 3675 | 3675 | 3675 | 325 |
| 427 | 20230817 | 112900 | 2476211550 | 3680 | 3680 | 3680 | 3680 | 2088 |
| 428 | 20230817 | 112800 | 2468527710 | 3680 | 3695 | 3695 | 3675 | 94 |
| 429 | 20230817 | 112700 | 2468181820 | 3695 | 3695 | 3695 | 3695 | 0 |
| 430 | 20230817 | 112600 | 2468181820 | 3695 | 3680 | 3695 | 3680 | 531 |
| 431 | 20230817 | 112500 | 2466227710 | 3695 | 3695 | 3695 | 3680 | 1003 |
| 432 | 20230817 | 112400 | 2462536625 | 3680 | 3680 | 3680 | 3680 | 425 |
| 433 | 20230817 | 112300 | 2460972625 | 3700 | 3695 | 3700 | 3695 | 503 |
| 434 | 20230817 | 112200 | 2459114025 | 3695 | 3680 | 3695 | 3680 | 5 |
| 435 | 20230817 | 112100 | 2459095595 | 3685 | 3695 | 3695 | 3685 | 260 |
| 436 | 20230817 | 112000 | 2458136440 | 3690 | 3685 | 3690 | 3685 | 1038 |
| 437 | 20230817 | 111900 | 2454309490 | 3685 | 3685 | 3685 | 3685 | 3 |
| 438 | 20230817 | 111800 | 2454298435 | 3685 | 3685 | 3685 | 3675 | 104 |
| 439 | 20230817 | 111700 | 2453915225 | 3685 | 3685 | 3685 | 3685 | 31 |
| 440 | 20230817 | 111600 | 2453800990 | 3685 | 3680 | 3685 | 3665 | 252 |
| 441 | 20230817 | 111500 | 2452874260 | 3680 | 3665 | 3680 | 3665 | 42 |
| 442 | 20230817 | 111400 | 2452720005 | 3670 | 3680 | 3680 | 3670 | 608 |
| 443 | 20230817 | 111300 | 2450488335 | 3685 | 3680 | 3685 | 3665 | 598 |
| 444 | 20230817 | 111200 | 2448294630 | 3670 | 3685 | 3685 | 3670 | 221 |
| 445 | 20230817 | 111100 | 2447481020 | 3685 | 3690 | 3690 | 3680 | 23 |
| 446 | 20230817 | 111000 | 2447396180 | 3690 | 3665 | 3690 | 3665 | 657 |
| 447 | 20230817 | 110900 | 2444978710 | 3665 | 3665 | 3665 | 3665 | 3 |
| 448 | 20230817 | 110800 | 2444967715 | 3665 | 3665 | 3665 | 3665 | 40 |
| 449 | 20230817 | 110700 | 2444821115 | 3660 | 3660 | 3660 | 3655 | 5726 |
| 450 | 20230817 | 110600 | 2423891710 | 3655 | 3660 | 3660 | 3655 | 260 |
| 451 | 20230817 | 110500 | 2422941160 | 3660 | 3665 | 3665 | 3660 | 1054 |
| 452 | 20230817 | 110400 | 2419080835 | 3690 | 3670 | 3690 | 3670 | 3922 |
| 453 | 20230817 | 110300 | 2404675670 | 3675 | 3675 | 3675 | 3675 | 111 |
| 454 | 20230817 | 110200 | 2404267745 | 3680 | 3680 | 3680 | 3680 | 557 |
| 455 | 20230817 | 110100 | 2402217985 | 3675 | 3675 | 3675 | 3675 | 110 |
| 456 | 20230817 | 110000 | 2401813735 | 3680 | 3680 | 3680 | 3680 | 44 |
| 457 | 20230817 | 105900 | 2401651815 | 3680 | 3670 | 3680 | 3670 | 38 |
| 458 | 20230817 | 105800 | 2401512045 | 3670 | 3670 | 3670 | 3670 | 1288 |
| 459 | 20230817 | 105700 | 2396785085 | 3675 | 3675 | 3675 | 3675 | 0 |
| 460 | 20230817 | 105600 | 2396785085 | 3675 | 3685 | 3685 | 3675 | 2611 |
| 461 | 20230817 | 105500 | 2387178755 | 3685 | 3685 | 3685 | 3685 | 50 |
| 462 | 20230817 | 105400 | 2386994505 | 3700 | 3690 | 3700 | 3685 | 5152 |
| 463 | 20230817 | 105300 | 2368007630 | 3685 | 3700 | 3700 | 3685 | 617 |
| 464 | 20230817 | 105200 | 2365729685 | 3705 | 3705 | 3705 | 3700 | 50 |
| 465 | 20230817 | 105100 | 2365544595 | 3705 | 3680 | 3705 | 3680 | 18367 |
| 466 | 20230817 | 105000 | 2297550830 | 3680 | 3680 | 3680 | 3680 | 85 |
| 467 | 20230817 | 104900 | 2297238030 | 3670 | 3670 | 3670 | 3670 | 410 |
| 468 | 20230817 | 104800 | 2295733330 | 3670 | 3655 | 3675 | 3655 | 13921 |
| 469 | 20230817 | 104700 | 2244771785 | 3650 | 3650 | 3650 | 3650 | 584 |
| 470 | 20230817 | 104600 | 2242640185 | 3650 | 3650 | 3650 | 3645 | 2115 |
| 471 | 20230817 | 104500 | 2234923435 | 3655 | 3655 | 3655 | 3645 | 104 |
| 472 | 20230817 | 104400 | 2234543965 | 3655 | 3655 | 3655 | 3655 | 357 |
| 473 | 20230817 | 104300 | 2233239130 | 3660 | 3655 | 3660 | 3655 | 433 |
| 474 | 20230817 | 104200 | 2231654625 | 3655 | 3640 | 3655 | 3640 | 3417 |
| 475 | 20230817 | 104100 | 2219179730 | 3640 | 3640 | 3640 | 3635 | 2287 |
| 476 | 20230817 | 104000 | 2210857180 | 3635 | 3635 | 3640 | 3635 | 3388 |
| 477 | 20230817 | 103900 | 2198540300 | 3635 | 3635 | 3645 | 3630 | 5655 |
| 478 | 20230817 | 103800 | 2177982380 | 3630 | 3605 | 3630 | 3605 | 1480 |
| 479 | 20230817 | 103700 | 2172619500 | 3605 | 3630 | 3630 | 3605 | 22789 |
| 480 | 20230817 | 103600 | 2090422810 | 3610 | 3605 | 3610 | 3605 | 3389 |
| 481 | 20230817 | 103500 | 2078203215 | 3605 | 3610 | 3610 | 3605 | 3910 |
| 482 | 20230817 | 103400 | 2064101580 | 3610 | 3610 | 3610 | 3610 | 19785 |
| 483 | 20230817 | 103300 | 1992677730 | 3605 | 3625 | 3625 | 3605 | 1407 |
| 484 | 20230817 | 103200 | 1987599445 | 3620 | 3615 | 3620 | 3605 | 2394 |
| 485 | 20230817 | 103100 | 1978952420 | 3615 | 3650 | 3650 | 3605 | 49623 |
| 486 | 20230817 | 103000 | 1799318535 | 3655 | 3660 | 3660 | 3655 | 259 |
| 487 | 20230817 | 102900 | 1798370650 | 3655 | 3655 | 3655 | 3650 | 1304 |
| 488 | 20230817 | 102800 | 1793605290 | 3655 | 3680 | 3680 | 3655 | 289 |
| 489 | 20230817 | 102700 | 1792548470 | 3680 | 3665 | 3680 | 3665 | 2474 |
| 490 | 20230817 | 102600 | 1783444165 | 3665 | 3655 | 3665 | 3640 | 8529 |
| 491 | 20230817 | 102500 | 1752323440 | 3655 | 3660 | 3660 | 3645 | 7157 |
| 492 | 20230817 | 102400 | 1726205280 | 3660 | 3660 | 3665 | 3660 | 148 |
| 493 | 20230817 | 102300 | 1725663595 | 3655 | 3675 | 3685 | 3655 | 347 |
| 494 | 20230817 | 102200 | 1724392670 | 3650 | 3670 | 3670 | 3650 | 252 |
| 495 | 20230817 | 102100 | 1723472195 | 3650 | 3675 | 3675 | 3650 | 67191 |
| 496 | 20230817 | 102000 | 1477828750 | 3670 | 3675 | 3680 | 3670 | 7393 |
| 497 | 20230817 | 101900 | 1450663395 | 3680 | 3685 | 3685 | 3675 | 7542 |
| 498 | 20230817 | 101800 | 1422909655 | 3685 | 3680 | 3685 | 3680 | 363 |
| 499 | 20230817 | 101700 | 1421572270 | 3685 | 3685 | 3685 | 3685 | 892 |
| 500 | 20230817 | 101600 | 1418285250 | 3685 | 3690 | 3690 | 3685 | 333 |
| 501 | 20230817 | 101500 | 1417057145 | 3690 | 3690 | 3690 | 3680 | 4210 |
| 502 | 20230817 | 101400 | 1401550380 | 3690 | 3685 | 3690 | 3685 | 280 |
| 503 | 20230817 | 101300 | 1400518080 | 3685 | 3690 | 3690 | 3685 | 1823 |
| 504 | 20230817 | 101200 | 1393795325 | 3710 | 3695 | 3710 | 3690 | 2541 |
| 505 | 20230817 | 101100 | 1384414400 | 3700 | 3705 | 3715 | 3700 | 279 |
| 506 | 20230817 | 101000 | 1383381915 | 3700 | 3705 | 3705 | 3700 | 1001 |
| 507 | 20230817 | 100900 | 1379677210 | 3705 | 3700 | 3710 | 3700 | 1919 |
| 508 | 20230817 | 100800 | 1372559320 | 3705 | 3705 | 3705 | 3705 | 540 |
| 509 | 20230817 | 100700 | 1370558620 | 3680 | 3710 | 3715 | 3680 | 18795 |
| 510 | 20230817 | 100600 | 1301134030 | 3715 | 3715 | 3720 | 3710 | 791 |
| 511 | 20230817 | 100500 | 1298195490 | 3705 | 3705 | 3710 | 3700 | 9733 |
| 512 | 20230817 | 100400 | 1262088210 | 3700 | 3700 | 3710 | 3700 | 1559 |
| 513 | 20230817 | 100300 | 1256313095 | 3700 | 3700 | 3700 | 3700 | 2005 |
| 514 | 20230817 | 100200 | 1248894595 | 3700 | 3690 | 3700 | 3690 | 4281 |
| 515 | 20230817 | 100100 | 1233081340 | 3690 | 3695 | 3695 | 3690 | 994 |
| 516 | 20230817 | 100000 | 1229413475 | 3690 | 3680 | 3690 | 3680 | 45 |
| 517 | 20230817 | 095900 | 1229247475 | 3680 | 3685 | 3690 | 3680 | 2247 |
| 518 | 20230817 | 095800 | 1220969085 | 3685 | 3685 | 3685 | 3685 | 271 |
| 519 | 20230817 | 095700 | 1219970450 | 3690 | 3685 | 3690 | 3685 | 1762 |
| 520 | 20230817 | 095600 | 1213476170 | 3685 | 3685 | 3685 | 3685 | 196 |
| 521 | 20230817 | 095500 | 1212753910 | 3690 | 3690 | 3695 | 3690 | 1187 |
| 522 | 20230817 | 095400 | 1208373360 | 3690 | 3695 | 3695 | 3690 | 828 |
| 523 | 20230817 | 095300 | 1205314295 | 3700 | 3705 | 3705 | 3695 | 3503 |
| 524 | 20230817 | 095200 | 1192352420 | 3705 | 3705 | 3705 | 3705 | 208 |
| 525 | 20230817 | 095100 | 1191581780 | 3710 | 3710 | 3710 | 3705 | 54 |
| 526 | 20230817 | 095000 | 1191381675 | 3710 | 3710 | 3710 | 3710 | 5 |
| 527 | 20230817 | 094900 | 1191363125 | 3710 | 3710 | 3710 | 3710 | 168 |
| 528 | 20230817 | 094800 | 1190739845 | 3710 | 3690 | 3710 | 3690 | 10566 |
| 529 | 20230817 | 094700 | 1151654745 | 3670 | 3670 | 3670 | 3670 | 0 |
| 530 | 20230817 | 094600 | 1151654745 | 3670 | 3685 | 3695 | 3670 | 9995 |
| 531 | 20230817 | 094500 | 1114873330 | 3685 | 3685 | 3685 | 3685 | 140 |
| 532 | 20230817 | 094400 | 1114357430 | 3670 | 3695 | 3695 | 3670 | 6452 |
| 533 | 20230817 | 094300 | 1090629380 | 3685 | 3685 | 3685 | 3685 | 575 |
| 534 | 20230817 | 094200 | 1088510505 | 3685 | 3690 | 3690 | 3685 | 1175 |
| 535 | 20230817 | 094100 | 1084175055 | 3690 | 3695 | 3695 | 3690 | 40 |
| 536 | 20230817 | 094000 | 1084027450 | 3695 | 3675 | 3695 | 3675 | 274 |
| 537 | 20230817 | 093900 | 1083015220 | 3675 | 3695 | 3695 | 3675 | 1532 |
| 538 | 20230817 | 093800 | 1077369135 | 3690 | 3705 | 3705 | 3690 | 1617 |
| 539 | 20230817 | 093700 | 1071391115 | 3700 | 3700 | 3700 | 3700 | 322 |
| 540 | 20230817 | 093600 | 1070199715 | 3685 | 3700 | 3705 | 3685 | 2779 |
| 541 | 20230817 | 093500 | 1059918480 | 3700 | 3660 | 3700 | 3660 | 1996 |
| 542 | 20230817 | 093400 | 1052579905 | 3655 | 3655 | 3680 | 3655 | 6933 |
| 543 | 20230817 | 093300 | 1027230060 | 3680 | 3665 | 3680 | 3650 | 7254 |
| 544 | 20230817 | 093200 | 1000658625 | 3665 | 3660 | 3670 | 3650 | 13614 |
| 545 | 20230817 | 093100 | 950933745 | 3660 | 3665 | 3670 | 3660 | 4750 |
| 546 | 20230817 | 093000 | 933537605 | 3665 | 3660 | 3670 | 3655 | 743 |
| 547 | 20230817 | 092900 | 930815630 | 3655 | 3665 | 3665 | 3655 | 2797 |
| 548 | 20230817 | 092800 | 920575630 | 3675 | 3655 | 3675 | 3655 | 4597 |
| 549 | 20230817 | 092700 | 903745915 | 3675 | 3655 | 3675 | 3650 | 4478 |
| 550 | 20230817 | 092600 | 887375245 | 3655 | 3665 | 3670 | 3655 | 13332 |
| 551 | 20230817 | 092500 | 838612705 | 3665 | 3655 | 3670 | 3650 | 4312 |
| 552 | 20230817 | 092400 | 822857615 | 3670 | 3670 | 3680 | 3650 | 32945 |
| 553 | 20230817 | 092300 | 702309970 | 3670 | 3680 | 3680 | 3665 | 8351 |
| 554 | 20230817 | 092200 | 671647915 | 3680 | 3675 | 3680 | 3670 | 5800 |
| 555 | 20230817 | 092100 | 650351000 | 3670 | 3680 | 3680 | 3670 | 3435 |
| 556 | 20230817 | 092000 | 637729955 | 3675 | 3685 | 3685 | 3670 | 10879 |
| 557 | 20230817 | 091900 | 597709335 | 3690 | 3695 | 3700 | 3690 | 2248 |
| 558 | 20230817 | 091800 | 589408820 | 3690 | 3695 | 3695 | 3685 | 12969 |
| 559 | 20230817 | 091700 | 541554380 | 3700 | 3700 | 3705 | 3695 | 3070 |
| 560 | 20230817 | 091600 | 530191985 | 3695 | 3700 | 3705 | 3695 | 13730 |
| 561 | 20230817 | 091500 | 479411225 | 3705 | 3705 | 3740 | 3700 | 2857 |
| 562 | 20230817 | 091400 | 468817615 | 3705 | 3720 | 3720 | 3700 | 15114 |
| 563 | 20230817 | 091300 | 412686290 | 3725 | 3730 | 3740 | 3725 | 1460 |
| 564 | 20230817 | 091200 | 407246040 | 3740 | 3725 | 3740 | 3725 | 218 |
| 565 | 20230817 | 091100 | 406433570 | 3725 | 3725 | 3740 | 3725 | 2893 |
| 566 | 20230817 | 091000 | 395655975 | 3725 | 3725 | 3740 | 3720 | 1429 |
| 567 | 20230817 | 090900 | 390334235 | 3720 | 3720 | 3745 | 3710 | 2801 |
| 568 | 20230817 | 090800 | 379922805 | 3715 | 3730 | 3745 | 3715 | 24735 |
| 569 | 20230817 | 090700 | 287665950 | 3735 | 3735 | 3735 | 3730 | 1375 |
| 570 | 20230817 | 090600 | 282535825 | 3730 | 3735 | 3735 | 3730 | 1997 |
| 571 | 20230817 | 090500 | 275081905 | 3735 | 3755 | 3755 | 3735 | 2067 |
| 572 | 20230817 | 090400 | 267345825 | 3755 | 3770 | 3770 | 3730 | 17730 |
| 573 | 20230817 | 090300 | 200514300 | 3770 | 3715 | 3770 | 3715 | 4635 |
| 574 | 20230817 | 090200 | 183112975 | 3710 | 3740 | 3740 | 3705 | 2760 |
| 575 | 20230817 | 090100 | 172874820 | 3745 | 3725 | 3750 | 3705 | 15289 |
| 576 | 20230817 | 090000 | 116047885 | 3720 | 3735 | 3755 | 3715 | 31065 |