29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 3 | 20230817 | 184900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20230817 | 184800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20230817 | 184700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20230817 | 184600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20230817 | 184500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20230817 | 184400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20230817 | 184300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20230817 | 184200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20230817 | 184100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20230817 | 184000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20230817 | 183900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20230817 | 183800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20230817 | 183700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20230817 | 183600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20230817 | 183500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20230817 | 183400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20230817 | 183300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20230817 | 183200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20230817 | 183100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20230817 | 183000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20230817 | 182900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20230817 | 182800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20230817 | 182700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20230817 | 182600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20230817 | 182500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20230817 | 182400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20230817 | 182300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20230817 | 182200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20230817 | 182100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20230817 | 182000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 33 | 20230817 | 181900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20230817 | 181800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20230817 | 181700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20230817 | 181600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20230817 | 181500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20230817 | 181400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20230817 | 181300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20230817 | 181200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20230817 | 181100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20230817 | 181000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20230817 | 180900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20230817 | 180800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20230817 | 180700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20230817 | 180600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20230817 | 180500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20230817 | 180400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20230817 | 180300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20230817 | 180200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20230817 | 180100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20230817 | 180000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20230817 | 175900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20230817 | 175800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20230817 | 175700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20230817 | 175600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20230817 | 175500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20230817 | 175400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20230817 | 175300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20230817 | 175200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20230817 | 175100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20230817 | 175000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 63 | 20230817 | 174900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20230817 | 174800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20230817 | 174700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20230817 | 174600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20230817 | 174500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20230817 | 174400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20230817 | 174300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20230817 | 174200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20230817 | 174100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20230817 | 174000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20230817 | 173900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20230817 | 173800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20230817 | 173700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20230817 | 173600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20230817 | 173500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20230817 | 173400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20230817 | 173300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20230817 | 173200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20230817 | 173100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20230817 | 173000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20230817 | 172900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20230817 | 172800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20230817 | 172700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20230817 | 172600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20230817 | 172500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20230817 | 172400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20230817 | 172300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20230817 | 172200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20230817 | 172100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20230817 | 172000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 93 | 20230817 | 171900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20230817 | 171800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20230817 | 171700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20230817 | 171600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20230817 | 171500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20230817 | 171400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20230817 | 171300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20230817 | 171200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20230817 | 171100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20230817 | 171000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20230817 | 170900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20230817 | 170800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20230817 | 170700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20230817 | 170600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20230817 | 170500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20230817 | 170400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20230817 | 170300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20230817 | 170200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20230817 | 170100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20230817 | 170000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20230817 | 165900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20230817 | 165800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20230817 | 165700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20230817 | 165600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20230817 | 165500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20230817 | 165400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20230817 | 165300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20230817 | 165200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20230817 | 165100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20230817 | 165000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 123 | 20230817 | 164900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20230817 | 164800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20230817 | 164700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20230817 | 164600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20230817 | 164500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20230817 | 164400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20230817 | 164300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20230817 | 164200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20230817 | 164100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20230817 | 164000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20230817 | 163900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20230817 | 163800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20230817 | 163700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20230817 | 163600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20230817 | 163500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20230817 | 163400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20230817 | 163300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20230817 | 163200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20230817 | 163100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20230817 | 163000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20230817 | 162900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20230817 | 162800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20230817 | 162700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20230817 | 162600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20230817 | 162500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20230817 | 162400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20230817 | 162300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20230817 | 162200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20230817 | 162100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20230817 | 162000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 153 | 20230817 | 161900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20230817 | 161800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20230817 | 161700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20230817 | 161600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20230817 | 161500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20230817 | 161400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20230817 | 161300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20230817 | 161200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20230817 | 161100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20230817 | 161000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20230817 | 160900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20230817 | 160800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20230817 | 160700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20230817 | 160600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20230817 | 160500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20230817 | 160400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20230817 | 160300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20230817 | 160200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20230817 | 160100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20230817 | 160000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20230817 | 155900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20230817 | 155800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20230817 | 155700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20230817 | 155600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20230817 | 155500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20230817 | 155400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20230817 | 155300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20230817 | 155200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20230817 | 155100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20230817 | 155000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 183 | 20230817 | 154900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20230817 | 154800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20230817 | 154700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20230817 | 154600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20230817 | 154500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20230817 | 154400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20230817 | 154300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20230817 | 154200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20230817 | 154100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20230817 | 154000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20230817 | 153900 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20230817 | 153800 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20230817 | 153700 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20230817 | 153600 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20230817 | 153500 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20230817 | 153400 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20230817 | 153300 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20230817 | 153200 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20230817 | 153100 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20230817 | 153000 | 1090706290 | 3455 | 3455 | 3455 | 3455 | 7302 |
| 203 | 20230817 | 152900 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20230817 | 152800 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20230817 | 152700 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20230817 | 152600 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20230817 | 152500 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20230817 | 152400 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20230817 | 152300 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20230817 | 152200 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20230817 | 152100 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20230817 | 152000 | 1065477880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 213 | 20230817 | 151900 | 1065477880 | 3485 | 3470 | 3490 | 3465 | 282 |
| 214 | 20230817 | 151800 | 1064500100 | 3490 | 3485 | 3490 | 3485 | 182 |
| 215 | 20230817 | 151700 | 1063865290 | 3485 | 3485 | 3485 | 3485 | 151 |
| 216 | 20230817 | 151600 | 1063339055 | 3470 | 3485 | 3485 | 3470 | 320 |
| 217 | 20230817 | 151500 | 1062225355 | 3485 | 3485 | 3485 | 3485 | 100 |
| 218 | 20230817 | 151400 | 1061876855 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20230817 | 151300 | 1061876855 | 3490 | 3490 | 3490 | 3490 | 1 |
| 220 | 20230817 | 151200 | 1061873365 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 221 | 20230817 | 151100 | 1058393365 | 3490 | 3490 | 3490 | 3490 | 12 |
| 222 | 20230817 | 151000 | 1058351485 | 3490 | 3490 | 3490 | 3490 | 1 |
| 223 | 20230817 | 150900 | 1058347995 | 3455 | 3485 | 3485 | 3455 | 5830 |
| 224 | 20230817 | 150800 | 1038112510 | 3490 | 3485 | 3490 | 3485 | 146 |
| 225 | 20230817 | 150700 | 1037603695 | 3485 | 3485 | 3490 | 3485 | 495 |
| 226 | 20230817 | 150600 | 1035878610 | 3490 | 3490 | 3495 | 3485 | 416 |
| 227 | 20230817 | 150500 | 1034426770 | 3490 | 3490 | 3490 | 3490 | 145 |
| 228 | 20230817 | 150400 | 1033920720 | 3495 | 3495 | 3495 | 3490 | 134 |
| 229 | 20230817 | 150300 | 1033452990 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 230 | 20230817 | 150200 | 1029962990 | 3495 | 3490 | 3495 | 3490 | 694 |
| 231 | 20230817 | 150100 | 1027540925 | 3490 | 3495 | 3495 | 3490 | 124 |
| 232 | 20230817 | 150000 | 1027107665 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20230817 | 145900 | 1027107665 | 3495 | 3495 | 3495 | 3495 | 566 |
| 234 | 20230817 | 145800 | 1025129495 | 3495 | 3495 | 3495 | 3490 | 9 |
| 235 | 20230817 | 145700 | 1025098045 | 3485 | 3485 | 3485 | 3485 | 37 |
| 236 | 20230817 | 145600 | 1024969100 | 3495 | 3495 | 3495 | 3495 | 1 |
| 237 | 20230817 | 145500 | 1024965605 | 3485 | 3490 | 3490 | 3485 | 102 |
| 238 | 20230817 | 145400 | 1024610120 | 3490 | 3495 | 3495 | 3490 | 286 |
| 239 | 20230817 | 145300 | 1023610560 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20230817 | 145200 | 1023610560 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20230817 | 145100 | 1023610560 | 3495 | 3500 | 3500 | 3495 | 37 |
| 242 | 20230817 | 145000 | 1023481110 | 3500 | 3500 | 3500 | 3500 | 0 |
| 243 | 20230817 | 144900 | 1023481110 | 3500 | 3495 | 3500 | 3495 | 11 |
| 244 | 20230817 | 144800 | 1023442660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20230817 | 144700 | 1023442660 | 3495 | 3490 | 3495 | 3485 | 666 |
| 246 | 20230817 | 144600 | 1021121000 | 3505 | 3505 | 3505 | 3505 | 2 |
| 247 | 20230817 | 144500 | 1021113990 | 3490 | 3490 | 3490 | 3490 | 2 |
| 248 | 20230817 | 144400 | 1021107010 | 3505 | 3505 | 3505 | 3505 | 39 |
| 249 | 20230817 | 144300 | 1020970315 | 3505 | 3490 | 3505 | 3490 | 900 |
| 250 | 20230817 | 144200 | 1017827800 | 3490 | 3505 | 3505 | 3490 | 1814 |
| 251 | 20230817 | 144100 | 1011494340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20230817 | 144000 | 1011494340 | 3495 | 3500 | 3505 | 3495 | 29 |
| 253 | 20230817 | 143900 | 1011392935 | 3500 | 3520 | 3520 | 3500 | 11 |
| 254 | 20230817 | 143800 | 1011354315 | 3525 | 3500 | 3525 | 3500 | 1643 |
| 255 | 20230817 | 143700 | 1005581570 | 3485 | 3490 | 3500 | 3485 | 5323 |
| 256 | 20230817 | 143600 | 986960475 | 3490 | 3490 | 3490 | 3490 | 26 |
| 257 | 20230817 | 143500 | 986869735 | 3490 | 3485 | 3490 | 3485 | 984 |
| 258 | 20230817 | 143400 | 983440490 | 3485 | 3485 | 3485 | 3485 | 15 |
| 259 | 20230817 | 143300 | 983388215 | 3485 | 3490 | 3490 | 3485 | 74 |
| 260 | 20230817 | 143200 | 983129965 | 3490 | 3485 | 3490 | 3485 | 36 |
| 261 | 20230817 | 143100 | 983004500 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20230817 | 143000 | 983004500 | 3485 | 3490 | 3490 | 3470 | 1825 |
| 263 | 20230817 | 142900 | 976657945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 264 | 20230817 | 142800 | 976657945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 265 | 20230817 | 142700 | 976657945 | 3490 | 3485 | 3490 | 3480 | 189 |
| 266 | 20230817 | 142600 | 976000170 | 3485 | 3485 | 3485 | 3485 | 10 |
| 267 | 20230817 | 142500 | 975965320 | 3495 | 3495 | 3495 | 3495 | 118 |
| 268 | 20230817 | 142400 | 975552910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 269 | 20230817 | 142300 | 975552910 | 3495 | 3495 | 3495 | 3495 | 1 |
| 270 | 20230817 | 142200 | 975549415 | 3475 | 3475 | 3475 | 3475 | 85 |
| 271 | 20230817 | 142100 | 975254040 | 3495 | 3495 | 3495 | 3495 | 13 |
| 272 | 20230817 | 142000 | 975208605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 273 | 20230817 | 141900 | 975208605 | 3495 | 3480 | 3495 | 3475 | 1041 |
| 274 | 20230817 | 141800 | 971575870 | 3495 | 3485 | 3495 | 3480 | 1484 |
| 275 | 20230817 | 141700 | 966393235 | 3495 | 3495 | 3495 | 3495 | 34 |
| 276 | 20230817 | 141600 | 966274405 | 3495 | 3495 | 3495 | 3495 | 70 |
| 277 | 20230817 | 141500 | 966029755 | 3495 | 3495 | 3495 | 3495 | 1 |
| 278 | 20230817 | 141400 | 966026260 | 3500 | 3485 | 3500 | 3485 | 638 |
| 279 | 20230817 | 141300 | 963796650 | 3485 | 3485 | 3485 | 3485 | 15 |
| 280 | 20230817 | 141200 | 963744375 | 3490 | 3490 | 3490 | 3490 | 4 |
| 281 | 20230817 | 141100 | 963730415 | 3495 | 3495 | 3495 | 3495 | 0 |
| 282 | 20230817 | 141000 | 963730415 | 3495 | 3495 | 3495 | 3495 | 901 |
| 283 | 20230817 | 140900 | 960581420 | 3495 | 3495 | 3495 | 3495 | 20 |
| 284 | 20230817 | 140800 | 960511520 | 3495 | 3490 | 3495 | 3490 | 200 |
| 285 | 20230817 | 140700 | 959813515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 286 | 20230817 | 140600 | 959813515 | 3490 | 3490 | 3490 | 3490 | 1 |
| 287 | 20230817 | 140500 | 959810025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20230817 | 140400 | 959810025 | 3485 | 3490 | 3490 | 3485 | 494 |
| 289 | 20230817 | 140300 | 958087415 | 3495 | 3495 | 3495 | 3495 | 78 |
| 290 | 20230817 | 140200 | 957814805 | 3495 | 3495 | 3495 | 3495 | 22 |
| 291 | 20230817 | 140100 | 957737915 | 3495 | 3495 | 3495 | 3495 | 20 |
| 292 | 20230817 | 140000 | 957668015 | 3495 | 3495 | 3495 | 3495 | 0 |
| 293 | 20230817 | 135900 | 957668015 | 3495 | 3495 | 3495 | 3495 | 1 |
| 294 | 20230817 | 135800 | 957664520 | 3495 | 3470 | 3495 | 3460 | 1006 |
| 295 | 20230817 | 135700 | 954180515 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20230817 | 135600 | 954180515 | 3500 | 3495 | 3500 | 3495 | 925 |
| 297 | 20230817 | 135500 | 950947220 | 3495 | 3495 | 3495 | 3495 | 3 |
| 298 | 20230817 | 135400 | 950936735 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20230817 | 135300 | 950936735 | 3495 | 3495 | 3495 | 3495 | 10 |
| 300 | 20230817 | 135200 | 950901785 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20230817 | 135100 | 950901785 | 3495 | 3495 | 3495 | 3495 | 1 |
| 302 | 20230817 | 135000 | 950898290 | 3465 | 3495 | 3495 | 3465 | 281 |
| 303 | 20230817 | 134900 | 949922415 | 3465 | 3465 | 3465 | 3465 | 804 |
| 304 | 20230817 | 134800 | 947136555 | 3500 | 3490 | 3500 | 3440 | 4296 |
| 305 | 20230817 | 134700 | 932202165 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20230817 | 134600 | 932202165 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20230817 | 134500 | 932202165 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230817 | 134400 | 932202165 | 3500 | 3495 | 3500 | 3495 | 101 |
| 309 | 20230817 | 134300 | 931849165 | 3500 | 3500 | 3505 | 3500 | 204 |
| 310 | 20230817 | 134200 | 931135160 | 3500 | 3485 | 3500 | 3485 | 450 |
| 311 | 20230817 | 134100 | 929562910 | 3485 | 3495 | 3495 | 3485 | 1100 |
| 312 | 20230817 | 134000 | 925726370 | 3510 | 3510 | 3510 | 3510 | 1 |
| 313 | 20230817 | 133900 | 925722860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 314 | 20230817 | 133800 | 925722860 | 3495 | 3495 | 3495 | 3495 | 237 |
| 315 | 20230817 | 133700 | 924894545 | 3510 | 3510 | 3510 | 3510 | 1 |
| 316 | 20230817 | 133600 | 924891035 | 3495 | 3495 | 3495 | 3495 | 400 |
| 317 | 20230817 | 133500 | 923493035 | 3495 | 3495 | 3495 | 3495 | 2200 |
| 318 | 20230817 | 133400 | 915804035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 319 | 20230817 | 133300 | 915804035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 320 | 20230817 | 133200 | 915804035 | 3500 | 3500 | 3500 | 3500 | 300 |
| 321 | 20230817 | 133100 | 914754035 | 3510 | 3510 | 3510 | 3510 | 170 |
| 322 | 20230817 | 133000 | 914157335 | 3510 | 3500 | 3510 | 3500 | 493 |
| 323 | 20230817 | 132900 | 912430160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 324 | 20230817 | 132800 | 912430160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 325 | 20230817 | 132700 | 912430160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 326 | 20230817 | 132600 | 912430160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20230817 | 132500 | 912430160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20230817 | 132400 | 912430160 | 3510 | 3510 | 3510 | 3510 | 0 |
| 329 | 20230817 | 132300 | 912430160 | 3510 | 3510 | 3510 | 3510 | 198 |
| 330 | 20230817 | 132200 | 911735180 | 3505 | 3505 | 3505 | 3505 | 0 |
| 331 | 20230817 | 132100 | 911735180 | 3505 | 3505 | 3505 | 3505 | 256 |
| 332 | 20230817 | 132000 | 910837900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 333 | 20230817 | 131900 | 910837900 | 3510 | 3505 | 3510 | 3505 | 300 |
| 334 | 20230817 | 131800 | 909784980 | 3510 | 3510 | 3510 | 3510 | 432 |
| 335 | 20230817 | 131700 | 908268660 | 3510 | 3495 | 3510 | 3495 | 5 |
| 336 | 20230817 | 131600 | 908251155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 337 | 20230817 | 131500 | 908251155 | 3495 | 3485 | 3500 | 3485 | 106 |
| 338 | 20230817 | 131400 | 907881720 | 3505 | 3505 | 3505 | 3505 | 100 |
| 339 | 20230817 | 131300 | 907531220 | 3505 | 3505 | 3505 | 3505 | 0 |
| 340 | 20230817 | 131200 | 907531220 | 3505 | 3505 | 3505 | 3505 | 0 |
| 341 | 20230817 | 131100 | 907531220 | 3505 | 3505 | 3505 | 3505 | 0 |
| 342 | 20230817 | 131000 | 907531220 | 3505 | 3505 | 3505 | 3505 | 0 |
| 343 | 20230817 | 130900 | 907531220 | 3505 | 3505 | 3505 | 3505 | 1 |
| 344 | 20230817 | 130800 | 907527715 | 3480 | 3485 | 3485 | 3480 | 276 |
| 345 | 20230817 | 130700 | 906566160 | 3480 | 3480 | 3480 | 3480 | 0 |
| 346 | 20230817 | 130600 | 906566160 | 3480 | 3485 | 3485 | 3480 | 259 |
| 347 | 20230817 | 130500 | 905663975 | 3500 | 3500 | 3500 | 3485 | 1028 |
| 348 | 20230817 | 130400 | 902079295 | 3490 | 3490 | 3490 | 3490 | 286 |
| 349 | 20230817 | 130300 | 901081155 | 3490 | 3490 | 3490 | 3490 | 1 |
| 350 | 20230817 | 130200 | 901077665 | 3490 | 3485 | 3490 | 3485 | 600 |
| 351 | 20230817 | 130100 | 898984165 | 3490 | 3490 | 3490 | 3490 | 500 |
| 352 | 20230817 | 130000 | 897239165 | 3485 | 3490 | 3490 | 3485 | 3 |
| 353 | 20230817 | 125900 | 897228705 | 3485 | 3505 | 3505 | 3485 | 25 |
| 354 | 20230817 | 125800 | 897141445 | 3500 | 3485 | 3500 | 3485 | 46 |
| 355 | 20230817 | 125700 | 896981105 | 3495 | 3495 | 3505 | 3495 | 27 |
| 356 | 20230817 | 125600 | 896886700 | 3495 | 3495 | 3495 | 3495 | 2 |
| 357 | 20230817 | 125500 | 896879710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 358 | 20230817 | 125400 | 896879710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 359 | 20230817 | 125300 | 896879710 | 3495 | 3495 | 3495 | 3495 | 13 |
| 360 | 20230817 | 125200 | 896834275 | 3495 | 3495 | 3495 | 3495 | 0 |
| 361 | 20230817 | 125100 | 896834275 | 3495 | 3495 | 3495 | 3495 | 5 |
| 362 | 20230817 | 125000 | 896816800 | 3500 | 3500 | 3500 | 3500 | 0 |
| 363 | 20230817 | 124900 | 896816800 | 3500 | 3490 | 3500 | 3490 | 619 |
| 364 | 20230817 | 124800 | 894650900 | 3480 | 3480 | 3480 | 3480 | 10050 |
| 365 | 20230817 | 124700 | 859676900 | 3485 | 3485 | 3485 | 3485 | 21 |
| 366 | 20230817 | 124600 | 859603715 | 3485 | 3485 | 3485 | 3485 | 20 |
| 367 | 20230817 | 124500 | 859534015 | 3485 | 3485 | 3485 | 3485 | 100 |
| 368 | 20230817 | 124400 | 859185515 | 3485 | 3490 | 3490 | 3470 | 13191 |
| 369 | 20230817 | 124300 | 813391815 | 3500 | 3500 | 3500 | 3500 | 10 |
| 370 | 20230817 | 124200 | 813356815 | 3500 | 3500 | 3500 | 3500 | 10 |
| 371 | 20230817 | 124100 | 813321815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 372 | 20230817 | 124000 | 813321815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20230817 | 123900 | 813321815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 374 | 20230817 | 123800 | 813321815 | 3500 | 3500 | 3500 | 3500 | 20 |
| 375 | 20230817 | 123700 | 813251815 | 3500 | 3500 | 3500 | 3500 | 1 |
| 376 | 20230817 | 123600 | 813248315 | 3510 | 3510 | 3510 | 3510 | 0 |
| 377 | 20230817 | 123500 | 813248315 | 3510 | 3510 | 3510 | 3510 | 2 |
| 378 | 20230817 | 123400 | 813241295 | 3510 | 3510 | 3510 | 3510 | 0 |
| 379 | 20230817 | 123300 | 813241295 | 3510 | 3510 | 3510 | 3510 | 0 |
| 380 | 20230817 | 123200 | 813241295 | 3510 | 3510 | 3510 | 3510 | 9 |
| 381 | 20230817 | 123100 | 813209705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 382 | 20230817 | 123000 | 813209705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20230817 | 122900 | 813209705 | 3510 | 3490 | 3510 | 3490 | 55 |
| 384 | 20230817 | 122800 | 813017655 | 3500 | 3500 | 3500 | 3500 | 200 |
| 385 | 20230817 | 122700 | 812317655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 386 | 20230817 | 122600 | 812317655 | 3510 | 3500 | 3510 | 3500 | 110 |
| 387 | 20230817 | 122500 | 811932535 | 3480 | 3500 | 3500 | 3480 | 104 |
| 388 | 20230817 | 122400 | 811570300 | 3505 | 3505 | 3505 | 3505 | 5 |
| 389 | 20230817 | 122300 | 811552775 | 3495 | 3495 | 3495 | 3495 | 7 |
| 390 | 20230817 | 122200 | 811528310 | 3505 | 3505 | 3505 | 3505 | 30 |
| 391 | 20230817 | 122100 | 811423160 | 3505 | 3505 | 3505 | 3505 | 1 |
| 392 | 20230817 | 122000 | 811419655 | 3475 | 3500 | 3500 | 3475 | 2556 |
| 393 | 20230817 | 121900 | 802483145 | 3515 | 3515 | 3515 | 3515 | 0 |
| 394 | 20230817 | 121800 | 802483145 | 3515 | 3515 | 3515 | 3515 | 1 |
| 395 | 20230817 | 121700 | 802479630 | 3500 | 3505 | 3505 | 3500 | 2850 |
| 396 | 20230817 | 121600 | 792500630 | 3515 | 3515 | 3515 | 3515 | 20 |
| 397 | 20230817 | 121500 | 792430330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 398 | 20230817 | 121400 | 792430330 | 3520 | 3520 | 3520 | 3520 | 1 |
| 399 | 20230817 | 121300 | 792426810 | 3520 | 3520 | 3525 | 3520 | 230 |
| 400 | 20230817 | 121200 | 791617170 | 3525 | 3525 | 3530 | 3520 | 2703 |
| 401 | 20230817 | 121100 | 782077985 | 3530 | 3520 | 3530 | 3515 | 3048 |
| 402 | 20230817 | 121000 | 771342670 | 3525 | 3495 | 3525 | 3495 | 5735 |
| 403 | 20230817 | 120900 | 751182305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 404 | 20230817 | 120800 | 751182305 | 3510 | 3505 | 3510 | 3505 | 9 |
| 405 | 20230817 | 120700 | 751150720 | 3510 | 3510 | 3510 | 3510 | 0 |
| 406 | 20230817 | 120600 | 751150720 | 3510 | 3510 | 3510 | 3510 | 0 |
| 407 | 20230817 | 120500 | 751150720 | 3510 | 3510 | 3510 | 3510 | 6 |
| 408 | 20230817 | 120400 | 751129660 | 3510 | 3510 | 3510 | 3510 | 1 |
| 409 | 20230817 | 120300 | 751126150 | 3490 | 3490 | 3490 | 3490 | 21 |
| 410 | 20230817 | 120200 | 751052860 | 3505 | 3500 | 3505 | 3500 | 621 |
| 411 | 20230817 | 120100 | 748877295 | 3505 | 3500 | 3505 | 3500 | 853 |
| 412 | 20230817 | 120000 | 745891790 | 3500 | 3505 | 3510 | 3500 | 201 |
| 413 | 20230817 | 115900 | 745187340 | 3510 | 3505 | 3510 | 3505 | 2280 |
| 414 | 20230817 | 115800 | 737190385 | 3500 | 3490 | 3500 | 3490 | 3857 |
| 415 | 20230817 | 115700 | 723701100 | 3490 | 3475 | 3490 | 3475 | 4067 |
| 416 | 20230817 | 115600 | 709522595 | 3475 | 3475 | 3475 | 3475 | 35 |
| 417 | 20230817 | 115500 | 709400970 | 3475 | 3475 | 3475 | 3475 | 0 |
| 418 | 20230817 | 115400 | 709400970 | 3475 | 3475 | 3475 | 3475 | 0 |
| 419 | 20230817 | 115300 | 709400970 | 3475 | 3475 | 3475 | 3475 | 5 |
| 420 | 20230817 | 115200 | 709383595 | 3475 | 3470 | 3475 | 3470 | 600 |
| 421 | 20230817 | 115100 | 707299095 | 3470 | 3470 | 3470 | 3470 | 0 |
| 422 | 20230817 | 115000 | 707299095 | 3470 | 3470 | 3470 | 3470 | 0 |
| 423 | 20230817 | 114900 | 707299095 | 3470 | 3470 | 3470 | 3470 | 9 |
| 424 | 20230817 | 114800 | 707267865 | 3475 | 3475 | 3475 | 3475 | 0 |
| 425 | 20230817 | 114700 | 707267865 | 3475 | 3475 | 3475 | 3475 | 0 |
| 426 | 20230817 | 114600 | 707267865 | 3475 | 3475 | 3475 | 3475 | 0 |
| 427 | 20230817 | 114500 | 707267865 | 3475 | 3475 | 3475 | 3475 | 1 |
| 428 | 20230817 | 114400 | 707264390 | 3470 | 3470 | 3470 | 3470 | 1 |
| 429 | 20230817 | 114300 | 707260920 | 3470 | 3475 | 3475 | 3470 | 210 |
| 430 | 20230817 | 114200 | 706532170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 431 | 20230817 | 114100 | 706532170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 432 | 20230817 | 114000 | 706532170 | 3475 | 3475 | 3475 | 3475 | 0 |
| 433 | 20230817 | 113900 | 706532170 | 3475 | 3465 | 3475 | 3465 | 2947 |
| 434 | 20230817 | 113800 | 696302910 | 3465 | 3465 | 3465 | 3465 | 0 |
| 435 | 20230817 | 113700 | 696302910 | 3465 | 3465 | 3465 | 3465 | 1 |
| 436 | 20230817 | 113600 | 696299445 | 3465 | 3465 | 3465 | 3465 | 0 |
| 437 | 20230817 | 113500 | 696299445 | 3465 | 3465 | 3465 | 3465 | 3 |
| 438 | 20230817 | 113400 | 696289050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 439 | 20230817 | 113300 | 696289050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 440 | 20230817 | 113200 | 696289050 | 3465 | 3465 | 3465 | 3465 | 3 |
| 441 | 20230817 | 113100 | 696278655 | 3465 | 3445 | 3465 | 3445 | 97 |
| 442 | 20230817 | 113000 | 695944470 | 3450 | 3450 | 3450 | 3450 | 100 |
| 443 | 20230817 | 112900 | 695599470 | 3470 | 3470 | 3470 | 3470 | 0 |
| 444 | 20230817 | 112800 | 695599470 | 3470 | 3470 | 3470 | 3470 | 0 |
| 445 | 20230817 | 112700 | 695599470 | 3470 | 3470 | 3470 | 3470 | 0 |
| 446 | 20230817 | 112600 | 695599470 | 3470 | 3470 | 3470 | 3470 | 0 |
| 447 | 20230817 | 112500 | 695599470 | 3470 | 3470 | 3470 | 3470 | 0 |
| 448 | 20230817 | 112400 | 695599470 | 3470 | 3470 | 3470 | 3470 | 5 |
| 449 | 20230817 | 112300 | 695582120 | 3470 | 3470 | 3470 | 3470 | 0 |
| 450 | 20230817 | 112200 | 695582120 | 3470 | 3470 | 3470 | 3470 | 0 |
| 451 | 20230817 | 112100 | 695582120 | 3470 | 3470 | 3470 | 3470 | 2 |
| 452 | 20230817 | 112000 | 695575180 | 3470 | 3470 | 3470 | 3470 | 0 |
| 453 | 20230817 | 111900 | 695575180 | 3470 | 3470 | 3470 | 3470 | 500 |
| 454 | 20230817 | 111800 | 693840180 | 3465 | 3465 | 3465 | 3465 | 35 |
| 455 | 20230817 | 111700 | 693718905 | 3455 | 3455 | 3455 | 3455 | 29 |
| 456 | 20230817 | 111600 | 693618710 | 3455 | 3455 | 3455 | 3455 | 2 |
| 457 | 20230817 | 111500 | 693611800 | 3435 | 3450 | 3450 | 3435 | 1225 |
| 458 | 20230817 | 111400 | 689403460 | 3450 | 3450 | 3450 | 3450 | 12 |
| 459 | 20230817 | 111300 | 689362060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 460 | 20230817 | 111200 | 689362060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 461 | 20230817 | 111100 | 689362060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 462 | 20230817 | 111000 | 689362060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 463 | 20230817 | 110900 | 689362060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 464 | 20230817 | 110800 | 689362060 | 3450 | 3450 | 3450 | 3450 | 7 |
| 465 | 20230817 | 110700 | 689337910 | 3455 | 3455 | 3455 | 3455 | 0 |
| 466 | 20230817 | 110600 | 689337910 | 3455 | 3455 | 3455 | 3455 | 0 |
| 467 | 20230817 | 110500 | 689337910 | 3455 | 3455 | 3455 | 3455 | 1 |
| 468 | 20230817 | 110400 | 689334455 | 3440 | 3440 | 3440 | 3440 | 1 |
| 469 | 20230817 | 110300 | 689331015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 470 | 20230817 | 110200 | 689331015 | 3440 | 3440 | 3450 | 3435 | 821 |
| 471 | 20230817 | 110100 | 686500355 | 3450 | 3450 | 3450 | 3450 | 1 |
| 472 | 20230817 | 110000 | 686496905 | 3440 | 3450 | 3450 | 3440 | 198 |
| 473 | 20230817 | 105900 | 685813815 | 3455 | 3455 | 3455 | 3455 | 1 |
| 474 | 20230817 | 105800 | 685810360 | 3450 | 3450 | 3450 | 3450 | 157 |
| 475 | 20230817 | 105700 | 685268710 | 3450 | 3455 | 3455 | 3435 | 2937 |
| 476 | 20230817 | 105600 | 675141895 | 3455 | 3455 | 3455 | 3455 | 120 |
| 477 | 20230817 | 105500 | 674727295 | 3470 | 3470 | 3470 | 3470 | 10 |
| 478 | 20230817 | 105400 | 674692595 | 3470 | 3470 | 3470 | 3470 | 5 |
| 479 | 20230817 | 105300 | 674675245 | 3470 | 3470 | 3470 | 3470 | 0 |
| 480 | 20230817 | 105200 | 674675245 | 3470 | 3470 | 3470 | 3470 | 2001 |
| 481 | 20230817 | 105100 | 667731775 | 3455 | 3460 | 3460 | 3455 | 3 |
| 482 | 20230817 | 105000 | 667721405 | 3475 | 3475 | 3475 | 3475 | 0 |
| 483 | 20230817 | 104900 | 667721405 | 3475 | 3475 | 3475 | 3475 | 0 |
| 484 | 20230817 | 104800 | 667721405 | 3475 | 3460 | 3475 | 3460 | 10 |
| 485 | 20230817 | 104700 | 667686790 | 3450 | 3465 | 3475 | 3445 | 8942 |
| 486 | 20230817 | 104600 | 636737805 | 3460 | 3455 | 3460 | 3455 | 4944 |
| 487 | 20230817 | 104500 | 619638785 | 3455 | 3440 | 3455 | 3440 | 229 |
| 488 | 20230817 | 104400 | 618851010 | 3455 | 3440 | 3455 | 3440 | 132 |
| 489 | 20230817 | 104300 | 618396135 | 3425 | 3425 | 3425 | 3425 | 500 |
| 490 | 20230817 | 104200 | 616683635 | 3440 | 3425 | 3440 | 3415 | 1575 |
| 491 | 20230817 | 104100 | 611298540 | 3420 | 3425 | 3425 | 3420 | 3000 |
| 492 | 20230817 | 104000 | 601037305 | 3435 | 3425 | 3435 | 3425 | 2 |
| 493 | 20230817 | 103900 | 601030445 | 3435 | 3435 | 3435 | 3415 | 3 |
| 494 | 20230817 | 103800 | 601020160 | 3420 | 3425 | 3425 | 3420 | 2000 |
| 495 | 20230817 | 103700 | 594179145 | 3435 | 3430 | 3435 | 3420 | 2102 |
| 496 | 20230817 | 103600 | 586975470 | 3435 | 3435 | 3435 | 3430 | 22 |
| 497 | 20230817 | 103500 | 586899905 | 3430 | 3430 | 3430 | 3430 | 60 |
| 498 | 20230817 | 103400 | 586694105 | 3435 | 3440 | 3440 | 3435 | 16 |
| 499 | 20230817 | 103300 | 586639070 | 3440 | 3430 | 3440 | 3430 | 60 |
| 500 | 20230817 | 103200 | 586433260 | 3435 | 3435 | 3435 | 3435 | 1814 |
| 501 | 20230817 | 103100 | 580202170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 502 | 20230817 | 103000 | 580202170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 503 | 20230817 | 102900 | 580202170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 504 | 20230817 | 102800 | 580202170 | 3450 | 3450 | 3450 | 3450 | 7 |
| 505 | 20230817 | 102700 | 580178020 | 3450 | 3435 | 3450 | 3435 | 400 |
| 506 | 20230817 | 102600 | 578804005 | 3455 | 3455 | 3455 | 3455 | 1 |
| 507 | 20230817 | 102500 | 578800550 | 3450 | 3450 | 3450 | 3450 | 0 |
| 508 | 20230817 | 102400 | 578800550 | 3450 | 3440 | 3450 | 3440 | 1746 |
| 509 | 20230817 | 102300 | 572790850 | 3460 | 3440 | 3460 | 3440 | 248 |
| 510 | 20230817 | 102200 | 571937710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 511 | 20230817 | 102100 | 571937710 | 3460 | 3440 | 3460 | 3440 | 1112 |
| 512 | 20230817 | 102000 | 568094770 | 3460 | 3460 | 3460 | 3460 | 501 |
| 513 | 20230817 | 101900 | 566361310 | 3445 | 3445 | 3445 | 3445 | 465 |
| 514 | 20230817 | 101800 | 564759385 | 3455 | 3455 | 3455 | 3455 | 20 |
| 515 | 20230817 | 101700 | 564690285 | 3465 | 3465 | 3465 | 3465 | 1 |
| 516 | 20230817 | 101600 | 564686820 | 3445 | 3445 | 3445 | 3445 | 2002 |
| 517 | 20230817 | 101500 | 557789930 | 3445 | 3445 | 3445 | 3445 | 1 |
| 518 | 20230817 | 101400 | 557786485 | 3460 | 3460 | 3460 | 3460 | 0 |
| 519 | 20230817 | 101300 | 557786485 | 3460 | 3445 | 3460 | 3445 | 151 |
| 520 | 20230817 | 101200 | 557266275 | 3445 | 3455 | 3460 | 3445 | 2386 |
| 521 | 20230817 | 101100 | 549029835 | 3460 | 3470 | 3470 | 3460 | 1066 |
| 522 | 20230817 | 101000 | 545341440 | 3465 | 3460 | 3465 | 3460 | 1605 |
| 523 | 20230817 | 100900 | 539784875 | 3460 | 3460 | 3460 | 3415 | 5003 |
| 524 | 20230817 | 100800 | 522612310 | 3465 | 3465 | 3465 | 3465 | 1000 |
| 525 | 20230817 | 100700 | 519147310 | 3465 | 3445 | 3465 | 3445 | 4865 |
| 526 | 20230817 | 100600 | 502339805 | 3450 | 3440 | 3450 | 3440 | 4172 |
| 527 | 20230817 | 100500 | 487977740 | 3440 | 3440 | 3440 | 3420 | 585 |
| 528 | 20230817 | 100400 | 485977000 | 3420 | 3430 | 3440 | 3420 | 775 |
| 529 | 20230817 | 100300 | 483318770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 530 | 20230817 | 100200 | 483318770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 531 | 20230817 | 100100 | 483318770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 532 | 20230817 | 100000 | 483318770 | 3430 | 3430 | 3430 | 3405 | 1535 |
| 533 | 20230817 | 095900 | 478086410 | 3410 | 3425 | 3425 | 3410 | 1020 |
| 534 | 20230817 | 095800 | 474605970 | 3425 | 3415 | 3425 | 3405 | 4892 |
| 535 | 20230817 | 095700 | 457945190 | 3435 | 3435 | 3435 | 3410 | 1002 |
| 536 | 20230817 | 095600 | 454528295 | 3415 | 3435 | 3435 | 3415 | 793 |
| 537 | 20230817 | 095500 | 451818860 | 3440 | 3430 | 3440 | 3430 | 2381 |
| 538 | 20230817 | 095400 | 443628270 | 3430 | 3430 | 3430 | 3415 | 611 |
| 539 | 20230817 | 095300 | 441540025 | 3425 | 3430 | 3430 | 3425 | 562 |
| 540 | 20230817 | 095200 | 439612595 | 3445 | 3440 | 3445 | 3435 | 5926 |
| 541 | 20230817 | 095100 | 419235100 | 3440 | 3440 | 3440 | 3440 | 116 |
| 542 | 20230817 | 095000 | 418836060 | 3450 | 3445 | 3450 | 3445 | 1091 |
| 543 | 20230817 | 094900 | 415077560 | 3440 | 3440 | 3445 | 3440 | 2098 |
| 544 | 20230817 | 094800 | 407859640 | 3430 | 3435 | 3435 | 3430 | 2030 |
| 545 | 20230817 | 094700 | 400896590 | 3440 | 3435 | 3440 | 3435 | 828 |
| 546 | 20230817 | 094600 | 398048405 | 3440 | 3440 | 3440 | 3440 | 1 |
| 547 | 20230817 | 094500 | 398044965 | 3435 | 3435 | 3435 | 3435 | 737 |
| 548 | 20230817 | 094400 | 395513370 | 3435 | 3430 | 3435 | 3430 | 1384 |
| 549 | 20230817 | 094300 | 390766245 | 3425 | 3425 | 3435 | 3420 | 1368 |
| 550 | 20230817 | 094200 | 386080975 | 3425 | 3430 | 3430 | 3425 | 277 |
| 551 | 20230817 | 094100 | 385132200 | 3425 | 3435 | 3435 | 3425 | 33 |
| 552 | 20230817 | 094000 | 385019165 | 3435 | 3425 | 3435 | 3425 | 797 |
| 553 | 20230817 | 093900 | 382283560 | 3425 | 3420 | 3425 | 3420 | 2 |
| 554 | 20230817 | 093800 | 382276715 | 3425 | 3425 | 3425 | 3425 | 2 |
| 555 | 20230817 | 093700 | 382269865 | 3425 | 3410 | 3435 | 3410 | 5096 |
| 556 | 20230817 | 093600 | 364796730 | 3425 | 3425 | 3425 | 3425 | 93 |
| 557 | 20230817 | 093500 | 364478205 | 3430 | 3400 | 3430 | 3400 | 2198 |
| 558 | 20230817 | 093400 | 356984325 | 3400 | 3390 | 3400 | 3365 | 3614 |
| 559 | 20230817 | 093300 | 344783755 | 3380 | 3370 | 3385 | 3370 | 3883 |
| 560 | 20230817 | 093200 | 331692660 | 3370 | 3380 | 3380 | 3370 | 3090 |
| 561 | 20230817 | 093100 | 321264050 | 3375 | 3390 | 3390 | 3375 | 3077 |
| 562 | 20230817 | 093000 | 310864480 | 3380 | 3390 | 3390 | 3380 | 1417 |
| 563 | 20230817 | 092900 | 306073345 | 3400 | 3400 | 3400 | 3400 | 1079 |
| 564 | 20230817 | 092800 | 302404745 | 3415 | 3415 | 3415 | 3415 | 21 |
| 565 | 20230817 | 092700 | 302333030 | 3415 | 3395 | 3415 | 3390 | 9543 |
| 566 | 20230817 | 092600 | 269909390 | 3390 | 3380 | 3400 | 3375 | 2548 |
| 567 | 20230817 | 092500 | 261269935 | 3400 | 3395 | 3400 | 3380 | 2100 |
| 568 | 20230817 | 092400 | 254158790 | 3395 | 3380 | 3405 | 3380 | 701 |
| 569 | 20230817 | 092300 | 251779225 | 3375 | 3400 | 3400 | 3375 | 1994 |
| 570 | 20230817 | 092200 | 245031335 | 3380 | 3395 | 3425 | 3360 | 15355 |
| 571 | 20230817 | 092100 | 193030240 | 3395 | 3420 | 3420 | 3390 | 10182 |
| 572 | 20230817 | 092000 | 158390700 | 3420 | 3420 | 3420 | 3420 | 158 |
| 573 | 20230817 | 091900 | 157850340 | 3420 | 3425 | 3425 | 3420 | 243 |
| 574 | 20230817 | 091800 | 157019230 | 3425 | 3430 | 3430 | 3425 | 1944 |
| 575 | 20230817 | 091700 | 150358530 | 3435 | 3450 | 3450 | 3435 | 122 |
| 576 | 20230817 | 091600 | 149939180 | 3450 | 3445 | 3450 | 3445 | 30 |
| 577 | 20230817 | 091500 | 149835760 | 3450 | 3435 | 3450 | 3420 | 5252 |
| 578 | 20230817 | 091400 | 131796375 | 3415 | 3435 | 3440 | 3410 | 7194 |
| 579 | 20230817 | 091300 | 107214075 | 3460 | 3465 | 3465 | 3430 | 1005 |
| 580 | 20230817 | 091200 | 103765765 | 3430 | 3430 | 3430 | 3430 | 140 |
| 581 | 20230817 | 091100 | 103285565 | 3430 | 3455 | 3455 | 3430 | 779 |
| 582 | 20230817 | 091000 | 100607500 | 3450 | 3430 | 3450 | 3430 | 560 |
| 583 | 20230817 | 090900 | 98684960 | 3450 | 3435 | 3450 | 3430 | 1402 |
| 584 | 20230817 | 090800 | 93875945 | 3430 | 3435 | 3435 | 3425 | 1680 |
| 585 | 20230817 | 090700 | 88113060 | 3435 | 3455 | 3455 | 3435 | 3016 |
| 586 | 20230817 | 090600 | 77728140 | 3455 | 3465 | 3465 | 3455 | 1327 |
| 587 | 20230817 | 090500 | 73140785 | 3465 | 3520 | 3520 | 3465 | 226 |
| 588 | 20230817 | 090400 | 72351665 | 3525 | 3450 | 3525 | 3450 | 1576 |
| 589 | 20230817 | 090300 | 66881980 | 3450 | 3475 | 3475 | 3450 | 7613 |
| 590 | 20230817 | 090200 | 40533595 | 3480 | 3490 | 3490 | 3480 | 1122 |
| 591 | 20230817 | 090100 | 36619525 | 3500 | 3500 | 3500 | 3500 | 389 |
| 592 | 20230817 | 090000 | 35258025 | 3500 | 3500 | 3505 | 3500 | 9373 |