29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 3 | 20230816 | 184700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20230816 | 184600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20230816 | 184500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20230816 | 184400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20230816 | 184300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20230816 | 184200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20230816 | 184100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20230816 | 184000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20230816 | 183900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20230816 | 183800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20230816 | 183700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20230816 | 183600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20230816 | 183500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20230816 | 183400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20230816 | 183300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20230816 | 183200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20230816 | 183100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20230816 | 183000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20230816 | 182900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20230816 | 182800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20230816 | 182700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20230816 | 182600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20230816 | 182500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20230816 | 182400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20230816 | 182300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20230816 | 182200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20230816 | 182100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20230816 | 182000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20230816 | 181900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20230816 | 181800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 33 | 20230816 | 181700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20230816 | 181600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20230816 | 181500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20230816 | 181400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20230816 | 181300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20230816 | 181200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20230816 | 181100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20230816 | 181000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20230816 | 180900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20230816 | 180800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20230816 | 180700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20230816 | 180600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20230816 | 180500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20230816 | 180400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20230816 | 180300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20230816 | 180200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20230816 | 180100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20230816 | 180000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20230816 | 175900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20230816 | 175800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20230816 | 175700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20230816 | 175600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20230816 | 175500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20230816 | 175400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20230816 | 175300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20230816 | 175200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20230816 | 175100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20230816 | 175000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20230816 | 174900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20230816 | 174800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 63 | 20230816 | 174700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20230816 | 174600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20230816 | 174500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20230816 | 174400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20230816 | 174300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20230816 | 174200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20230816 | 174100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20230816 | 174000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20230816 | 173900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20230816 | 173800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20230816 | 173700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20230816 | 173600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20230816 | 173500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20230816 | 173400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20230816 | 173300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20230816 | 173200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20230816 | 173100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20230816 | 173000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20230816 | 172900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20230816 | 172800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20230816 | 172700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20230816 | 172600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20230816 | 172500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20230816 | 172400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20230816 | 172300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20230816 | 172200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20230816 | 172100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20230816 | 172000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20230816 | 171900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20230816 | 171800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 93 | 20230816 | 171700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20230816 | 171600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20230816 | 171500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20230816 | 171400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20230816 | 171300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20230816 | 171200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20230816 | 171100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20230816 | 171000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20230816 | 170900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20230816 | 170800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20230816 | 170700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20230816 | 170600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20230816 | 170500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20230816 | 170400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20230816 | 170300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20230816 | 170200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20230816 | 170100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20230816 | 170000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20230816 | 165900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20230816 | 165800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20230816 | 165700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20230816 | 165600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20230816 | 165500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20230816 | 165400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20230816 | 165300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20230816 | 165200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20230816 | 165100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20230816 | 165000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20230816 | 164900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20230816 | 164800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 123 | 20230816 | 164700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20230816 | 164600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20230816 | 164500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20230816 | 164400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20230816 | 164300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20230816 | 164200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20230816 | 164100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20230816 | 164000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20230816 | 163900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20230816 | 163800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20230816 | 163700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20230816 | 163600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20230816 | 163500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20230816 | 163400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20230816 | 163300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20230816 | 163200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20230816 | 163100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20230816 | 163000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20230816 | 162900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20230816 | 162800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20230816 | 162700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20230816 | 162600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20230816 | 162500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20230816 | 162400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20230816 | 162300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20230816 | 162200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20230816 | 162100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20230816 | 162000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20230816 | 161900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20230816 | 161800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 153 | 20230816 | 161700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20230816 | 161600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20230816 | 161500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20230816 | 161400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20230816 | 161300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20230816 | 161200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20230816 | 161100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20230816 | 161000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20230816 | 160900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20230816 | 160800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20230816 | 160700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20230816 | 160600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20230816 | 160500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20230816 | 160400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20230816 | 160300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20230816 | 160200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20230816 | 160100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20230816 | 160000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20230816 | 155900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20230816 | 155800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20230816 | 155700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20230816 | 155600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20230816 | 155500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20230816 | 155400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20230816 | 155300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 178 | 20230816 | 155200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 179 | 20230816 | 155100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 180 | 20230816 | 155000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 181 | 20230816 | 154900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 182 | 20230816 | 154800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 183 | 20230816 | 154700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 184 | 20230816 | 154600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 185 | 20230816 | 154500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 186 | 20230816 | 154400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 187 | 20230816 | 154300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 188 | 20230816 | 154200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 189 | 20230816 | 154100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 190 | 20230816 | 154000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 191 | 20230816 | 153900 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 192 | 20230816 | 153800 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 193 | 20230816 | 153700 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 194 | 20230816 | 153600 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 195 | 20230816 | 153500 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 196 | 20230816 | 153400 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 197 | 20230816 | 153300 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 198 | 20230816 | 153200 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 199 | 20230816 | 153100 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 200 | 20230816 | 153000 | 1256157400 | 4020 | 4020 | 4020 | 4020 | 4666 |
| 201 | 20230816 | 152900 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 202 | 20230816 | 152800 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 203 | 20230816 | 152700 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 204 | 20230816 | 152600 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 205 | 20230816 | 152500 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 206 | 20230816 | 152400 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 207 | 20230816 | 152300 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 208 | 20230816 | 152200 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 209 | 20230816 | 152100 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 210 | 20230816 | 152000 | 1237400080 | 4030 | 4030 | 4030 | 4030 | 0 |
| 211 | 20230816 | 151900 | 1237400080 | 4030 | 3995 | 4030 | 3995 | 3834 |
| 212 | 20230816 | 151800 | 1222004445 | 3995 | 3990 | 4010 | 3990 | 352 |
| 213 | 20230816 | 151700 | 1220597995 | 3995 | 3990 | 3995 | 3990 | 113 |
| 214 | 20230816 | 151600 | 1220146615 | 3990 | 3995 | 3995 | 3990 | 221 |
| 215 | 20230816 | 151500 | 1219263755 | 3995 | 4000 | 4010 | 3995 | 792 |
| 216 | 20230816 | 151400 | 1216091335 | 3990 | 3985 | 3990 | 3985 | 403 |
| 217 | 20230816 | 151300 | 1214485375 | 3980 | 3985 | 3985 | 3975 | 192 |
| 218 | 20230816 | 151200 | 1213720315 | 3985 | 3985 | 4005 | 3985 | 25 |
| 219 | 20230816 | 151100 | 1213620525 | 3985 | 3980 | 3990 | 3980 | 10 |
| 220 | 20230816 | 151000 | 1213580660 | 3985 | 4000 | 4000 | 3980 | 646 |
| 221 | 20230816 | 150900 | 1211007560 | 3985 | 4000 | 4000 | 3985 | 444 |
| 222 | 20230816 | 150800 | 1209231635 | 4000 | 4005 | 4005 | 3985 | 820 |
| 223 | 20230816 | 150700 | 1205950115 | 4005 | 3995 | 4005 | 3995 | 11 |
| 224 | 20230816 | 150600 | 1205906110 | 3995 | 4000 | 4005 | 3995 | 126 |
| 225 | 20230816 | 150500 | 1205402115 | 4005 | 4000 | 4005 | 4000 | 10 |
| 226 | 20230816 | 150400 | 1205362090 | 4000 | 3995 | 4005 | 3995 | 95 |
| 227 | 20230816 | 150300 | 1204981705 | 3995 | 3995 | 3995 | 3995 | 1004 |
| 228 | 20230816 | 150200 | 1200970725 | 4000 | 3995 | 4000 | 3990 | 7 |
| 229 | 20230816 | 150100 | 1200942760 | 3990 | 4010 | 4010 | 3990 | 61 |
| 230 | 20230816 | 150000 | 1200699220 | 4005 | 4000 | 4005 | 3985 | 553 |
| 231 | 20230816 | 145900 | 1198493875 | 4000 | 4000 | 4005 | 4000 | 22 |
| 232 | 20230816 | 145800 | 1198405860 | 4000 | 3990 | 4010 | 3985 | 271 |
| 233 | 20230816 | 145700 | 1197322880 | 3990 | 4000 | 4000 | 3990 | 315 |
| 234 | 20230816 | 145600 | 1196065460 | 4000 | 4000 | 4000 | 3995 | 127 |
| 235 | 20230816 | 145500 | 1195557585 | 4000 | 4000 | 4000 | 4000 | 9 |
| 236 | 20230816 | 145400 | 1195521585 | 3990 | 4000 | 4015 | 3990 | 101 |
| 237 | 20230816 | 145300 | 1195118125 | 3995 | 3995 | 3995 | 3990 | 203 |
| 238 | 20230816 | 145200 | 1194307145 | 4000 | 4000 | 4000 | 3990 | 835 |
| 239 | 20230816 | 145100 | 1190967505 | 4000 | 4005 | 4005 | 3995 | 214 |
| 240 | 20230816 | 145000 | 1190111640 | 4005 | 4005 | 4005 | 4000 | 507 |
| 241 | 20230816 | 144900 | 1188081540 | 4020 | 4020 | 4020 | 4000 | 9819 |
| 242 | 20230816 | 144800 | 1148619155 | 4020 | 4020 | 4025 | 4020 | 46 |
| 243 | 20230816 | 144700 | 1148434230 | 4020 | 4020 | 4020 | 4020 | 33 |
| 244 | 20230816 | 144600 | 1148301570 | 4020 | 4020 | 4020 | 4020 | 6 |
| 245 | 20230816 | 144500 | 1148277450 | 4025 | 4025 | 4025 | 4020 | 696 |
| 246 | 20230816 | 144400 | 1145476095 | 4030 | 4030 | 4030 | 4025 | 1367 |
| 247 | 20230816 | 144300 | 1139968915 | 4025 | 4025 | 4025 | 4025 | 8 |
| 248 | 20230816 | 144200 | 1139936715 | 4025 | 4015 | 4025 | 4015 | 3170 |
| 249 | 20230816 | 144100 | 1127183815 | 4020 | 4015 | 4020 | 4015 | 289 |
| 250 | 20230816 | 144000 | 1126023475 | 4015 | 4015 | 4020 | 4015 | 7 |
| 251 | 20230816 | 143900 | 1125995365 | 4015 | 4015 | 4020 | 4015 | 371 |
| 252 | 20230816 | 143800 | 1124505770 | 4015 | 4015 | 4015 | 4015 | 7 |
| 253 | 20230816 | 143700 | 1124477665 | 4015 | 4015 | 4015 | 4015 | 118 |
| 254 | 20230816 | 143600 | 1124003895 | 4010 | 4015 | 4020 | 4010 | 382 |
| 255 | 20230816 | 143500 | 1122470170 | 4015 | 4015 | 4015 | 4015 | 6 |
| 256 | 20230816 | 143400 | 1122446080 | 4015 | 4015 | 4015 | 4015 | 25 |
| 257 | 20230816 | 143300 | 1122345705 | 4015 | 4015 | 4015 | 4015 | 594 |
| 258 | 20230816 | 143200 | 1119960795 | 4015 | 4015 | 4015 | 4010 | 131 |
| 259 | 20230816 | 143100 | 1119434840 | 4015 | 4015 | 4015 | 4015 | 110 |
| 260 | 20230816 | 143000 | 1118993190 | 4020 | 4015 | 4020 | 4010 | 145 |
| 261 | 20230816 | 142900 | 1118411015 | 4010 | 4015 | 4015 | 4010 | 160 |
| 262 | 20230816 | 142800 | 1117768620 | 4015 | 4020 | 4020 | 4015 | 290 |
| 263 | 20230816 | 142700 | 1116603480 | 4020 | 4020 | 4020 | 4010 | 2912 |
| 264 | 20230816 | 142600 | 1104920045 | 4020 | 4020 | 4020 | 4020 | 687 |
| 265 | 20230816 | 142500 | 1102158305 | 4020 | 4020 | 4020 | 4020 | 2 |
| 266 | 20230816 | 142400 | 1102150265 | 4020 | 4015 | 4020 | 4015 | 92 |
| 267 | 20230816 | 142300 | 1101780855 | 4015 | 4015 | 4015 | 4015 | 15 |
| 268 | 20230816 | 142200 | 1101720630 | 4015 | 4015 | 4015 | 4015 | 0 |
| 269 | 20230816 | 142100 | 1101720630 | 4015 | 4015 | 4015 | 4015 | 39 |
| 270 | 20230816 | 142000 | 1101564045 | 4015 | 4015 | 4015 | 4015 | 174 |
| 271 | 20230816 | 141900 | 1100865435 | 4015 | 4015 | 4015 | 4015 | 124 |
| 272 | 20230816 | 141800 | 1100367575 | 4015 | 4015 | 4015 | 4015 | 40 |
| 273 | 20230816 | 141700 | 1100206975 | 4020 | 4020 | 4020 | 4015 | 183 |
| 274 | 20230816 | 141600 | 1099472205 | 4020 | 4020 | 4020 | 4015 | 144 |
| 275 | 20230816 | 141500 | 1098893625 | 4020 | 4020 | 4020 | 4020 | 46 |
| 276 | 20230816 | 141400 | 1098708705 | 4020 | 4020 | 4020 | 4020 | 14 |
| 277 | 20230816 | 141300 | 1098652425 | 4020 | 4020 | 4025 | 4020 | 388 |
| 278 | 20230816 | 141200 | 1097092475 | 4025 | 4020 | 4025 | 4020 | 45 |
| 279 | 20230816 | 141100 | 1096911545 | 4020 | 4020 | 4020 | 4020 | 103 |
| 280 | 20230816 | 141000 | 1096497485 | 4020 | 4020 | 4020 | 4020 | 911 |
| 281 | 20230816 | 140900 | 1092835265 | 4020 | 4020 | 4020 | 4020 | 39 |
| 282 | 20230816 | 140800 | 1092678485 | 4020 | 4020 | 4020 | 4020 | 14 |
| 283 | 20230816 | 140700 | 1092622205 | 4020 | 4020 | 4020 | 4020 | 336 |
| 284 | 20230816 | 140600 | 1091271485 | 4010 | 4010 | 4010 | 4010 | 39 |
| 285 | 20230816 | 140500 | 1091115095 | 4015 | 4015 | 4015 | 4015 | 103 |
| 286 | 20230816 | 140400 | 1090701550 | 4015 | 4015 | 4015 | 4015 | 0 |
| 287 | 20230816 | 140300 | 1090701550 | 4015 | 4020 | 4020 | 4015 | 76 |
| 288 | 20230816 | 140200 | 1090396095 | 4015 | 4010 | 4015 | 4010 | 1572 |
| 289 | 20230816 | 140100 | 1084085545 | 4010 | 4010 | 4010 | 4010 | 0 |
| 290 | 20230816 | 140000 | 1084085545 | 4010 | 4015 | 4015 | 4010 | 176 |
| 291 | 20230816 | 135900 | 1083379100 | 4015 | 4015 | 4015 | 4015 | 179 |
| 292 | 20230816 | 135800 | 1082660415 | 4010 | 4015 | 4015 | 4005 | 419 |
| 293 | 20230816 | 135700 | 1080980975 | 4015 | 4020 | 4020 | 4010 | 41 |
| 294 | 20230816 | 135600 | 1080816395 | 4020 | 4010 | 4020 | 4010 | 2549 |
| 295 | 20230816 | 135500 | 1070584905 | 4010 | 4015 | 4015 | 4010 | 198 |
| 296 | 20230816 | 135400 | 1069789960 | 4015 | 4020 | 4020 | 4015 | 99 |
| 297 | 20230816 | 135300 | 1069392270 | 4020 | 4010 | 4025 | 4010 | 177 |
| 298 | 20230816 | 135200 | 1068681775 | 4010 | 4005 | 4010 | 4005 | 380 |
| 299 | 20230816 | 135100 | 1067158000 | 4010 | 4035 | 4035 | 4005 | 10481 |
| 300 | 20230816 | 135000 | 1024931535 | 4035 | 4035 | 4035 | 4035 | 30 |
| 301 | 20230816 | 134900 | 1024810485 | 4035 | 4035 | 4035 | 4035 | 0 |
| 302 | 20230816 | 134800 | 1024810485 | 4035 | 4035 | 4040 | 4030 | 702 |
| 303 | 20230816 | 134700 | 1021979045 | 4035 | 4030 | 4040 | 4030 | 235 |
| 304 | 20230816 | 134600 | 1021030750 | 4030 | 4025 | 4030 | 4025 | 316 |
| 305 | 20230816 | 134500 | 1019757930 | 4030 | 4030 | 4030 | 4015 | 3418 |
| 306 | 20230816 | 134400 | 1005993975 | 4020 | 4020 | 4020 | 4020 | 191 |
| 307 | 20230816 | 134300 | 1005226155 | 4020 | 4035 | 4035 | 4020 | 44 |
| 308 | 20230816 | 134200 | 1005048825 | 4020 | 4030 | 4030 | 4015 | 615 |
| 309 | 20230816 | 134100 | 1002574665 | 4030 | 4030 | 4030 | 4030 | 3 |
| 310 | 20230816 | 134000 | 1002562575 | 4030 | 4050 | 4050 | 4030 | 404 |
| 311 | 20230816 | 133900 | 1000931770 | 4040 | 4035 | 4050 | 4035 | 8165 |
| 312 | 20230816 | 133800 | 967867370 | 4040 | 4045 | 4045 | 4040 | 322 |
| 313 | 20230816 | 133700 | 966565970 | 4050 | 4050 | 4050 | 4045 | 54 |
| 314 | 20230816 | 133600 | 966347470 | 4045 | 4040 | 4050 | 4035 | 1119 |
| 315 | 20230816 | 133500 | 961821500 | 4035 | 4035 | 4035 | 4035 | 708 |
| 316 | 20230816 | 133400 | 958964720 | 4025 | 4030 | 4030 | 4025 | 331 |
| 317 | 20230816 | 133300 | 957632335 | 4035 | 4055 | 4055 | 4035 | 1895 |
| 318 | 20230816 | 133200 | 949956215 | 4055 | 4055 | 4060 | 4055 | 60 |
| 319 | 20230816 | 133100 | 949712765 | 4055 | 4055 | 4055 | 4055 | 35 |
| 320 | 20230816 | 133000 | 949570840 | 4060 | 4055 | 4060 | 4055 | 458 |
| 321 | 20230816 | 132900 | 947711555 | 4055 | 4055 | 4055 | 4055 | 80 |
| 322 | 20230816 | 132800 | 947387155 | 4060 | 4065 | 4065 | 4055 | 518 |
| 323 | 20230816 | 132700 | 945284875 | 4065 | 4065 | 4070 | 4065 | 2723 |
| 324 | 20230816 | 132600 | 934213025 | 4065 | 4060 | 4065 | 4060 | 748 |
| 325 | 20230816 | 132500 | 931175215 | 4060 | 4055 | 4060 | 4055 | 59 |
| 326 | 20230816 | 132400 | 930935960 | 4060 | 4065 | 4065 | 4055 | 97 |
| 327 | 20230816 | 132300 | 930542305 | 4065 | 4055 | 4070 | 4055 | 477 |
| 328 | 20230816 | 132200 | 928605475 | 4070 | 4055 | 4070 | 4055 | 1737 |
| 329 | 20230816 | 132100 | 921539045 | 4055 | 4050 | 4065 | 4050 | 5854 |
| 330 | 20230816 | 132000 | 897755730 | 4060 | 4055 | 4060 | 4050 | 6000 |
| 331 | 20230816 | 131900 | 873417760 | 4055 | 4045 | 4055 | 4045 | 343 |
| 332 | 20230816 | 131800 | 872029720 | 4040 | 4020 | 4055 | 4015 | 20413 |
| 333 | 20230816 | 131700 | 789554925 | 4025 | 4020 | 4025 | 4020 | 1380 |
| 334 | 20230816 | 131600 | 784006825 | 4020 | 4020 | 4020 | 4020 | 27 |
| 335 | 20230816 | 131500 | 783898285 | 4020 | 4020 | 4020 | 4020 | 44 |
| 336 | 20230816 | 131400 | 783721405 | 4020 | 4020 | 4020 | 4020 | 525 |
| 337 | 20230816 | 131300 | 781610905 | 4020 | 4020 | 4025 | 4020 | 473 |
| 338 | 20230816 | 131200 | 779709440 | 4015 | 4015 | 4025 | 4015 | 2859 |
| 339 | 20230816 | 131100 | 768214385 | 4015 | 4015 | 4015 | 4015 | 311 |
| 340 | 20230816 | 131000 | 766965720 | 4010 | 4010 | 4010 | 4010 | 187 |
| 341 | 20230816 | 130900 | 766215850 | 4010 | 4010 | 4010 | 4010 | 339 |
| 342 | 20230816 | 130800 | 764856460 | 4010 | 4015 | 4015 | 4010 | 1139 |
| 343 | 20230816 | 130700 | 760284345 | 4015 | 4015 | 4015 | 4015 | 0 |
| 344 | 20230816 | 130600 | 760284345 | 4015 | 4010 | 4015 | 4010 | 49 |
| 345 | 20230816 | 130500 | 760087650 | 4005 | 4005 | 4005 | 4005 | 0 |
| 346 | 20230816 | 130400 | 760087650 | 4005 | 4005 | 4005 | 4005 | 83 |
| 347 | 20230816 | 130300 | 759755235 | 4005 | 4000 | 4005 | 4000 | 141 |
| 348 | 20230816 | 130200 | 759190790 | 4005 | 4005 | 4005 | 4005 | 16 |
| 349 | 20230816 | 130100 | 759126710 | 4005 | 4005 | 4005 | 4000 | 711 |
| 350 | 20230816 | 130000 | 756282655 | 4005 | 4005 | 4005 | 4005 | 390 |
| 351 | 20230816 | 125900 | 754720705 | 4005 | 4010 | 4010 | 4005 | 159 |
| 352 | 20230816 | 125800 | 754083885 | 4010 | 4010 | 4010 | 4010 | 102 |
| 353 | 20230816 | 125700 | 753674865 | 4010 | 4010 | 4010 | 4010 | 89 |
| 354 | 20230816 | 125600 | 753317975 | 4015 | 4015 | 4015 | 4015 | 274 |
| 355 | 20230816 | 125500 | 752217865 | 4020 | 4020 | 4020 | 4020 | 0 |
| 356 | 20230816 | 125400 | 752217865 | 4020 | 4020 | 4025 | 4020 | 580 |
| 357 | 20230816 | 125300 | 749886255 | 4025 | 4025 | 4025 | 4025 | 182 |
| 358 | 20230816 | 125200 | 749153705 | 4025 | 4025 | 4025 | 4025 | 864 |
| 359 | 20230816 | 125100 | 745676105 | 4025 | 4025 | 4025 | 4025 | 259 |
| 360 | 20230816 | 125000 | 744633630 | 4025 | 4020 | 4025 | 4020 | 519 |
| 361 | 20230816 | 124900 | 742547000 | 4020 | 4020 | 4020 | 4020 | 21 |
| 362 | 20230816 | 124800 | 742462580 | 4020 | 4025 | 4025 | 4020 | 53 |
| 363 | 20230816 | 124700 | 742249335 | 4025 | 4025 | 4025 | 4025 | 47 |
| 364 | 20230816 | 124600 | 742060160 | 4025 | 4025 | 4025 | 4025 | 1751 |
| 365 | 20230816 | 124500 | 735012385 | 4020 | 4005 | 4020 | 4005 | 2611 |
| 366 | 20230816 | 124400 | 724530195 | 4005 | 4005 | 4005 | 4005 | 0 |
| 367 | 20230816 | 124300 | 724530195 | 4005 | 3995 | 4005 | 3995 | 1308 |
| 368 | 20230816 | 124200 | 719296605 | 3990 | 3990 | 3990 | 3990 | 53 |
| 369 | 20230816 | 124100 | 719085135 | 3990 | 3990 | 3990 | 3985 | 977 |
| 370 | 20230816 | 124000 | 715188785 | 3995 | 4005 | 4005 | 3995 | 597 |
| 371 | 20230816 | 123900 | 712801250 | 3985 | 4000 | 4005 | 3985 | 1511 |
| 372 | 20230816 | 123800 | 706767460 | 4005 | 4005 | 4005 | 4005 | 500 |
| 373 | 20230816 | 123700 | 704764960 | 4000 | 4005 | 4005 | 4000 | 238 |
| 374 | 20230816 | 123600 | 703812940 | 4000 | 4000 | 4000 | 4000 | 39 |
| 375 | 20230816 | 123500 | 703656940 | 4000 | 4000 | 4005 | 4000 | 373 |
| 376 | 20230816 | 123400 | 702164935 | 4005 | 3995 | 4005 | 3995 | 1254 |
| 377 | 20230816 | 123300 | 697148935 | 3995 | 3995 | 3995 | 3995 | 40 |
| 378 | 20230816 | 123200 | 696989135 | 3995 | 3995 | 3995 | 3995 | 13 |
| 379 | 20230816 | 123100 | 696937200 | 3995 | 3995 | 3995 | 3995 | 2 |
| 380 | 20230816 | 123000 | 696929210 | 4000 | 3995 | 4000 | 3995 | 67 |
| 381 | 20230816 | 122900 | 696661540 | 3995 | 3995 | 3995 | 3995 | 309 |
| 382 | 20230816 | 122800 | 695427085 | 3990 | 3990 | 3990 | 3990 | 17 |
| 383 | 20230816 | 122700 | 695359255 | 3985 | 3995 | 3995 | 3985 | 136 |
| 384 | 20230816 | 122600 | 694816075 | 4000 | 3990 | 4000 | 3990 | 450 |
| 385 | 20230816 | 122500 | 693019535 | 3990 | 3990 | 3990 | 3990 | 0 |
| 386 | 20230816 | 122400 | 693019535 | 3990 | 3975 | 3990 | 3975 | 193 |
| 387 | 20230816 | 122300 | 692252240 | 3975 | 3990 | 3990 | 3975 | 222 |
| 388 | 20230816 | 122200 | 691369065 | 3990 | 4000 | 4000 | 3990 | 275 |
| 389 | 20230816 | 122100 | 690269650 | 4000 | 4000 | 4000 | 4000 | 41 |
| 390 | 20230816 | 122000 | 690105650 | 4000 | 4000 | 4000 | 4000 | 228 |
| 391 | 20230816 | 121900 | 689193650 | 4005 | 3985 | 4005 | 3985 | 332 |
| 392 | 20230816 | 121800 | 687866235 | 3985 | 3990 | 4000 | 3975 | 327 |
| 393 | 20230816 | 121700 | 686560040 | 3990 | 3990 | 3990 | 3990 | 64 |
| 394 | 20230816 | 121600 | 686304680 | 3990 | 3990 | 3990 | 3990 | 12 |
| 395 | 20230816 | 121500 | 686256800 | 4000 | 4000 | 4000 | 3990 | 177 |
| 396 | 20230816 | 121400 | 685549680 | 4010 | 4010 | 4010 | 4010 | 0 |
| 397 | 20230816 | 121300 | 685549680 | 4010 | 4005 | 4010 | 4005 | 300 |
| 398 | 20230816 | 121200 | 684347980 | 4000 | 4005 | 4010 | 4000 | 60 |
| 399 | 20230816 | 121100 | 684107810 | 4010 | 4010 | 4010 | 4010 | 310 |
| 400 | 20230816 | 121000 | 682864710 | 4010 | 4005 | 4010 | 4005 | 285 |
| 401 | 20230816 | 120900 | 681723260 | 4025 | 4020 | 4025 | 4010 | 974 |
| 402 | 20230816 | 120800 | 677804520 | 4020 | 4020 | 4020 | 4005 | 510 |
| 403 | 20230816 | 120700 | 675758230 | 4025 | 4035 | 4035 | 4020 | 1159 |
| 404 | 20230816 | 120600 | 671088060 | 4025 | 4025 | 4040 | 4025 | 200 |
| 405 | 20230816 | 120500 | 670282910 | 4040 | 4005 | 4045 | 4005 | 9537 |
| 406 | 20230816 | 120400 | 631810880 | 4015 | 4015 | 4015 | 4015 | 1436 |
| 407 | 20230816 | 120300 | 626045340 | 4015 | 3995 | 4035 | 3990 | 16993 |
| 408 | 20230816 | 120200 | 557725400 | 3995 | 3990 | 4010 | 3990 | 203 |
| 409 | 20230816 | 120100 | 556915215 | 3980 | 3980 | 3980 | 3980 | 351 |
| 410 | 20230816 | 120000 | 555518235 | 3980 | 3985 | 3985 | 3980 | 490 |
| 411 | 20230816 | 115900 | 553567925 | 3980 | 3985 | 3985 | 3980 | 203 |
| 412 | 20230816 | 115800 | 552759975 | 3985 | 3980 | 3985 | 3980 | 704 |
| 413 | 20230816 | 115700 | 549958035 | 3980 | 3985 | 3985 | 3975 | 2372 |
| 414 | 20230816 | 115600 | 540507960 | 3985 | 3990 | 3990 | 3975 | 7642 |
| 415 | 20230816 | 115500 | 510070910 | 3990 | 4015 | 4015 | 3990 | 1468 |
| 416 | 20230816 | 115400 | 504202665 | 4020 | 3995 | 4020 | 3990 | 6397 |
| 417 | 20230816 | 115300 | 478581930 | 3990 | 4005 | 4005 | 3975 | 5403 |
| 418 | 20230816 | 115200 | 457048610 | 4005 | 4000 | 4005 | 3995 | 1104 |
| 419 | 20230816 | 115100 | 452637215 | 3990 | 4000 | 4000 | 3990 | 662 |
| 420 | 20230816 | 115000 | 449990330 | 4005 | 3960 | 4005 | 3960 | 10954 |
| 421 | 20230816 | 114900 | 406354715 | 3950 | 3955 | 3955 | 3950 | 5272 |
| 422 | 20230816 | 114800 | 385529270 | 3955 | 3960 | 3960 | 3955 | 96 |
| 423 | 20230816 | 114700 | 385149320 | 3960 | 3960 | 3960 | 3960 | 147 |
| 424 | 20230816 | 114600 | 384567200 | 3960 | 3960 | 3960 | 3960 | 513 |
| 425 | 20230816 | 114500 | 382535720 | 3955 | 3955 | 3960 | 3955 | 1933 |
| 426 | 20230816 | 114400 | 374887195 | 3955 | 3955 | 3955 | 3955 | 100 |
| 427 | 20230816 | 114300 | 374491695 | 3960 | 3960 | 3960 | 3960 | 1 |
| 428 | 20230816 | 114200 | 374487735 | 3955 | 3960 | 3960 | 3955 | 189 |
| 429 | 20230816 | 114100 | 373739995 | 3960 | 3960 | 3960 | 3960 | 54 |
| 430 | 20230816 | 114000 | 373526155 | 3960 | 3960 | 3960 | 3960 | 40 |
| 431 | 20230816 | 113900 | 373367755 | 3960 | 3965 | 3965 | 3960 | 292 |
| 432 | 20230816 | 113800 | 372210005 | 3970 | 3965 | 3970 | 3965 | 178 |
| 433 | 20230816 | 113700 | 371504230 | 3970 | 3970 | 3975 | 3970 | 125 |
| 434 | 20230816 | 113600 | 371007960 | 3975 | 3970 | 3975 | 3965 | 244 |
| 435 | 20230816 | 113500 | 370039475 | 3970 | 3955 | 3975 | 3955 | 2493 |
| 436 | 20230816 | 113400 | 360163975 | 3950 | 3950 | 3950 | 3950 | 200 |
| 437 | 20230816 | 113300 | 359373975 | 3955 | 3950 | 3955 | 3950 | 148 |
| 438 | 20230816 | 113200 | 358789345 | 3950 | 3950 | 3950 | 3950 | 14 |
| 439 | 20230816 | 113100 | 358734045 | 3955 | 3955 | 3955 | 3955 | 6 |
| 440 | 20230816 | 113000 | 358710315 | 3950 | 3950 | 3955 | 3950 | 135 |
| 441 | 20230816 | 112900 | 358177035 | 3950 | 3955 | 3955 | 3950 | 9 |
| 442 | 20230816 | 112800 | 358141445 | 3950 | 3950 | 3950 | 3950 | 100 |
| 443 | 20230816 | 112700 | 357746445 | 3955 | 3955 | 3955 | 3950 | 60 |
| 444 | 20230816 | 112600 | 357509295 | 3955 | 3955 | 3955 | 3955 | 683 |
| 445 | 20230816 | 112500 | 354808030 | 3955 | 3965 | 3965 | 3955 | 1166 |
| 446 | 20230816 | 112400 | 350190535 | 3970 | 3975 | 3975 | 3960 | 47 |
| 447 | 20230816 | 112300 | 350004355 | 3965 | 3960 | 3975 | 3960 | 3949 |
| 448 | 20230816 | 112200 | 334338000 | 3960 | 3950 | 3960 | 3950 | 728 |
| 449 | 20230816 | 112100 | 331459300 | 3950 | 3945 | 3950 | 3945 | 2316 |
| 450 | 20230816 | 112000 | 322312235 | 3950 | 3950 | 3950 | 3945 | 134 |
| 451 | 20230816 | 111900 | 321782980 | 3945 | 3950 | 3950 | 3945 | 2626 |
| 452 | 20230816 | 111800 | 311422875 | 3950 | 3950 | 3950 | 3945 | 505 |
| 453 | 20230816 | 111700 | 309430590 | 3950 | 3945 | 3950 | 3945 | 38 |
| 454 | 20230816 | 111600 | 309280560 | 3950 | 3945 | 3955 | 3945 | 3238 |
| 455 | 20230816 | 111500 | 296483230 | 3945 | 3945 | 3950 | 3945 | 258 |
| 456 | 20230816 | 111400 | 295465390 | 3945 | 3945 | 3950 | 3945 | 209 |
| 457 | 20230816 | 111300 | 294640855 | 3945 | 3935 | 3950 | 3935 | 3079 |
| 458 | 20230816 | 111200 | 282501000 | 3935 | 3930 | 3935 | 3925 | 1603 |
| 459 | 20230816 | 111100 | 276199325 | 3925 | 3930 | 3930 | 3925 | 85 |
| 460 | 20230816 | 111000 | 275865345 | 3930 | 3925 | 3930 | 3925 | 7 |
| 461 | 20230816 | 110900 | 275837840 | 3930 | 3925 | 3930 | 3925 | 60 |
| 462 | 20230816 | 110800 | 275602280 | 3930 | 3930 | 3930 | 3925 | 791 |
| 463 | 20230816 | 110700 | 272495975 | 3935 | 3930 | 3935 | 3930 | 466 |
| 464 | 20230816 | 110600 | 270664535 | 3930 | 3930 | 3930 | 3925 | 103 |
| 465 | 20230816 | 110500 | 270260050 | 3930 | 3935 | 3935 | 3930 | 178 |
| 466 | 20230816 | 110400 | 269559945 | 3925 | 3930 | 3930 | 3925 | 3006 |
| 467 | 20230816 | 110300 | 257759180 | 3930 | 3890 | 3940 | 3890 | 10491 |
| 468 | 20230816 | 110200 | 216623100 | 3900 | 3890 | 3900 | 3890 | 261 |
| 469 | 20230816 | 110100 | 215607400 | 3885 | 3890 | 3890 | 3885 | 19 |
| 470 | 20230816 | 110000 | 215533555 | 3890 | 3890 | 3890 | 3885 | 69 |
| 471 | 20230816 | 105900 | 215265370 | 3890 | 3890 | 3890 | 3890 | 12 |
| 472 | 20230816 | 105800 | 215218690 | 3890 | 3895 | 3895 | 3890 | 716 |
| 473 | 20230816 | 105700 | 212432620 | 3890 | 3895 | 3895 | 3890 | 260 |
| 474 | 20230816 | 105600 | 211420625 | 3900 | 3875 | 3900 | 3875 | 5076 |
| 475 | 20230816 | 105500 | 191695660 | 3875 | 3855 | 3875 | 3855 | 747 |
| 476 | 20230816 | 105400 | 188807460 | 3860 | 3855 | 3860 | 3855 | 57 |
| 477 | 20230816 | 105300 | 188587655 | 3860 | 3860 | 3860 | 3860 | 3 |
| 478 | 20230816 | 105200 | 188576075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 479 | 20230816 | 105100 | 188576075 | 3855 | 3855 | 3860 | 3855 | 86 |
| 480 | 20230816 | 105000 | 188244400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 481 | 20230816 | 104900 | 188244400 | 3860 | 3860 | 3860 | 3860 | 185 |
| 482 | 20230816 | 104800 | 187530300 | 3855 | 3855 | 3855 | 3855 | 43 |
| 483 | 20230816 | 104700 | 187364535 | 3860 | 3860 | 3860 | 3860 | 0 |
| 484 | 20230816 | 104600 | 187364535 | 3860 | 3855 | 3860 | 3855 | 15 |
| 485 | 20230816 | 104500 | 187306705 | 3855 | 3860 | 3860 | 3855 | 59 |
| 486 | 20230816 | 104400 | 187079090 | 3860 | 3865 | 3865 | 3860 | 425 |
| 487 | 20230816 | 104300 | 185438515 | 3860 | 3860 | 3860 | 3860 | 1 |
| 488 | 20230816 | 104200 | 185434655 | 3860 | 3860 | 3860 | 3860 | 123 |
| 489 | 20230816 | 104100 | 184959875 | 3860 | 3860 | 3860 | 3860 | 14 |
| 490 | 20230816 | 104000 | 184905835 | 3865 | 3865 | 3865 | 3865 | 4 |
| 491 | 20230816 | 103900 | 184890375 | 3865 | 3860 | 3865 | 3860 | 53 |
| 492 | 20230816 | 103800 | 184685745 | 3865 | 3865 | 3865 | 3865 | 2 |
| 493 | 20230816 | 103700 | 184678015 | 3855 | 3855 | 3855 | 3855 | 0 |
| 494 | 20230816 | 103600 | 184678015 | 3855 | 3865 | 3865 | 3855 | 67 |
| 495 | 20230816 | 103500 | 184419465 | 3860 | 3860 | 3860 | 3860 | 56 |
| 496 | 20230816 | 103400 | 184203305 | 3860 | 3860 | 3860 | 3860 | 0 |
| 497 | 20230816 | 103300 | 184203305 | 3860 | 3860 | 3860 | 3860 | 43 |
| 498 | 20230816 | 103200 | 184037325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 499 | 20230816 | 103100 | 184037325 | 3855 | 3855 | 3855 | 3855 | 13 |
| 500 | 20230816 | 103000 | 183987210 | 3855 | 3860 | 3865 | 3855 | 54 |
| 501 | 20230816 | 102900 | 183778935 | 3865 | 3865 | 3865 | 3865 | 0 |
| 502 | 20230816 | 102800 | 183778935 | 3865 | 3865 | 3865 | 3865 | 5 |
| 503 | 20230816 | 102700 | 183759610 | 3855 | 3860 | 3860 | 3855 | 43 |
| 504 | 20230816 | 102600 | 183593715 | 3865 | 3865 | 3865 | 3865 | 1 |
| 505 | 20230816 | 102500 | 183589850 | 3860 | 3860 | 3860 | 3860 | 0 |
| 506 | 20230816 | 102400 | 183589850 | 3860 | 3855 | 3860 | 3855 | 49 |
| 507 | 20230816 | 102300 | 183400925 | 3855 | 3865 | 3865 | 3855 | 211 |
| 508 | 20230816 | 102200 | 182587060 | 3860 | 3860 | 3860 | 3860 | 0 |
| 509 | 20230816 | 102100 | 182587060 | 3860 | 3865 | 3865 | 3860 | 57 |
| 510 | 20230816 | 102000 | 182367030 | 3860 | 3860 | 3860 | 3860 | 0 |
| 511 | 20230816 | 101900 | 182367030 | 3860 | 3860 | 3860 | 3860 | 0 |
| 512 | 20230816 | 101800 | 182367030 | 3860 | 3860 | 3860 | 3860 | 44 |
| 513 | 20230816 | 101700 | 182197190 | 3875 | 3875 | 3875 | 3875 | 1 |
| 514 | 20230816 | 101600 | 182193315 | 3865 | 3865 | 3865 | 3865 | 118 |
| 515 | 20230816 | 101500 | 181737245 | 3865 | 3870 | 3870 | 3865 | 122 |
| 516 | 20230816 | 101400 | 181265190 | 3870 | 3870 | 3870 | 3870 | 0 |
| 517 | 20230816 | 101300 | 181265190 | 3870 | 3880 | 3880 | 3870 | 227 |
| 518 | 20230816 | 101200 | 180385140 | 3880 | 3890 | 3890 | 3880 | 54 |
| 519 | 20230816 | 101100 | 180175440 | 3890 | 3885 | 3890 | 3885 | 260 |
| 520 | 20230816 | 101000 | 179164540 | 3885 | 3875 | 3890 | 3875 | 773 |
| 521 | 20230816 | 100900 | 176165600 | 3875 | 3870 | 3875 | 3870 | 63 |
| 522 | 20230816 | 100800 | 175921695 | 3875 | 3880 | 3880 | 3870 | 53 |
| 523 | 20230816 | 100700 | 175716195 | 3880 | 3880 | 3880 | 3880 | 0 |
| 524 | 20230816 | 100600 | 175716195 | 3880 | 3870 | 3880 | 3865 | 208 |
| 525 | 20230816 | 100500 | 174910465 | 3870 | 3860 | 3870 | 3860 | 2128 |
| 526 | 20230816 | 100400 | 166694890 | 3855 | 3845 | 3855 | 3845 | 901 |
| 527 | 20230816 | 100300 | 163225605 | 3855 | 3840 | 3855 | 3835 | 1737 |
| 528 | 20230816 | 100200 | 156560595 | 3845 | 3830 | 3845 | 3825 | 1559 |
| 529 | 20230816 | 100100 | 150583720 | 3825 | 3825 | 3825 | 3825 | 13 |
| 530 | 20230816 | 100000 | 150533995 | 3825 | 3825 | 3825 | 3825 | 179 |
| 531 | 20230816 | 095900 | 149849320 | 3835 | 3835 | 3835 | 3835 | 6 |
| 532 | 20230816 | 095800 | 149826310 | 3845 | 3840 | 3845 | 3825 | 3093 |
| 533 | 20230816 | 095700 | 137987780 | 3845 | 3830 | 3845 | 3830 | 45 |
| 534 | 20230816 | 095600 | 137815415 | 3830 | 3830 | 3830 | 3830 | 14 |
| 535 | 20230816 | 095500 | 137761795 | 3830 | 3830 | 3830 | 3830 | 78 |
| 536 | 20230816 | 095400 | 137463055 | 3840 | 3835 | 3840 | 3830 | 1604 |
| 537 | 20230816 | 095300 | 131309305 | 3840 | 3840 | 3840 | 3840 | 1 |
| 538 | 20230816 | 095200 | 131305465 | 3840 | 3840 | 3840 | 3840 | 1 |
| 539 | 20230816 | 095100 | 131301625 | 3835 | 3835 | 3840 | 3835 | 465 |
| 540 | 20230816 | 095000 | 129518345 | 3840 | 3835 | 3840 | 3835 | 11 |
| 541 | 20230816 | 094900 | 129476155 | 3835 | 3840 | 3840 | 3835 | 2 |
| 542 | 20230816 | 094800 | 129468480 | 3835 | 3835 | 3835 | 3835 | 44 |
| 543 | 20230816 | 094700 | 129299740 | 3835 | 3845 | 3845 | 3835 | 411 |
| 544 | 20230816 | 094600 | 127723545 | 3845 | 3850 | 3855 | 3835 | 3888 |
| 545 | 20230816 | 094500 | 112788265 | 3845 | 3850 | 3855 | 3845 | 59 |
| 546 | 20230816 | 094400 | 112561335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 547 | 20230816 | 094300 | 112561335 | 3860 | 3860 | 3860 | 3860 | 1 |
| 548 | 20230816 | 094200 | 112557475 | 3845 | 3855 | 3860 | 3845 | 46 |
| 549 | 20230816 | 094100 | 112380430 | 3845 | 3860 | 3860 | 3845 | 251 |
| 550 | 20230816 | 094000 | 111414860 | 3860 | 3865 | 3865 | 3860 | 17 |
| 551 | 20230816 | 093900 | 111349205 | 3865 | 3850 | 3865 | 3850 | 175 |
| 552 | 20230816 | 093800 | 110674140 | 3860 | 3860 | 3860 | 3860 | 5 |
| 553 | 20230816 | 093700 | 110654840 | 3860 | 3860 | 3860 | 3860 | 2 |
| 554 | 20230816 | 093600 | 110647120 | 3860 | 3855 | 3860 | 3850 | 45 |
| 555 | 20230816 | 093500 | 110473815 | 3860 | 3865 | 3865 | 3860 | 44 |
| 556 | 20230816 | 093400 | 110303860 | 3865 | 3860 | 3865 | 3860 | 206 |
| 557 | 20230816 | 093300 | 109508695 | 3860 | 3850 | 3860 | 3850 | 83 |
| 558 | 20230816 | 093200 | 109188755 | 3860 | 3845 | 3865 | 3845 | 1018 |
| 559 | 20230816 | 093100 | 105271480 | 3845 | 3845 | 3845 | 3845 | 39 |
| 560 | 20230816 | 093000 | 105121525 | 3845 | 3845 | 3845 | 3835 | 90 |
| 561 | 20230816 | 092900 | 104775815 | 3845 | 3835 | 3865 | 3835 | 2048 |
| 562 | 20230816 | 092800 | 96898250 | 3835 | 3840 | 3845 | 3835 | 469 |
| 563 | 20230816 | 092700 | 95097265 | 3815 | 3810 | 3815 | 3810 | 101 |
| 564 | 20230816 | 092600 | 94712170 | 3840 | 3840 | 3840 | 3805 | 23 |
| 565 | 20230816 | 092500 | 94623890 | 3805 | 3830 | 3830 | 3800 | 9518 |
| 566 | 20230816 | 092400 | 58358460 | 3820 | 3830 | 3830 | 3820 | 577 |
| 567 | 20230816 | 092300 | 56151605 | 3830 | 3830 | 3830 | 3830 | 250 |
| 568 | 20230816 | 092200 | 55194105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 569 | 20230816 | 092100 | 55194105 | 3830 | 3830 | 3830 | 3825 | 449 |
| 570 | 20230816 | 092000 | 53474655 | 3830 | 3835 | 3835 | 3830 | 2668 |
| 571 | 20230816 | 091900 | 43253085 | 3835 | 3840 | 3840 | 3835 | 390 |
| 572 | 20230816 | 091800 | 41757410 | 3840 | 3840 | 3840 | 3840 | 821 |
| 573 | 20230816 | 091700 | 38604770 | 3840 | 3840 | 3840 | 3840 | 205 |
| 574 | 20230816 | 091600 | 37817570 | 3840 | 3845 | 3845 | 3840 | 143 |
| 575 | 20230816 | 091500 | 37268370 | 3840 | 3855 | 3855 | 3840 | 1776 |
| 576 | 20230816 | 091400 | 30434500 | 3870 | 3870 | 3870 | 3870 | 12 |
| 577 | 20230816 | 091300 | 30388060 | 3870 | 3870 | 3870 | 3870 | 3 |
| 578 | 20230816 | 091200 | 30376450 | 3870 | 3865 | 3870 | 3855 | 578 |
| 579 | 20230816 | 091100 | 28147585 | 3870 | 3870 | 3870 | 3870 | 5 |
| 580 | 20230816 | 091000 | 28128235 | 3870 | 3870 | 3870 | 3870 | 3 |
| 581 | 20230816 | 090900 | 28116625 | 3860 | 3860 | 3870 | 3855 | 865 |
| 582 | 20230816 | 090800 | 24781495 | 3860 | 3875 | 3875 | 3860 | 991 |
| 583 | 20230816 | 090700 | 20952895 | 3870 | 3885 | 3885 | 3870 | 2885 |
| 584 | 20230816 | 090600 | 9761275 | 3885 | 3895 | 3895 | 3885 | 819 |
| 585 | 20230816 | 090500 | 6575365 | 3900 | 3900 | 3900 | 3900 | 27 |
| 586 | 20230816 | 090400 | 6470065 | 3910 | 3910 | 3910 | 3910 | 61 |
| 587 | 20230816 | 090300 | 6231555 | 3910 | 3895 | 3910 | 3895 | 82 |
| 588 | 20230816 | 090200 | 5912015 | 3915 | 3915 | 3915 | 3915 | 27 |
| 589 | 20230816 | 090100 | 5806310 | 3895 | 3885 | 3895 | 3885 | 387 |
| 590 | 20230816 | 090000 | 4299665 | 3880 | 3910 | 3910 | 3880 | 1086 |