30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 3 | 20230817 | 192700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20230817 | 192600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20230817 | 192500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20230817 | 192400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20230817 | 192300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20230817 | 192200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20230817 | 192100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20230817 | 192000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20230817 | 191900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20230817 | 191800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20230817 | 191700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20230817 | 191600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20230817 | 191500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20230817 | 191400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20230817 | 191300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20230817 | 191200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20230817 | 191100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20230817 | 191000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20230817 | 190900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20230817 | 190800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20230817 | 190700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20230817 | 190600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20230817 | 190500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20230817 | 190400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20230817 | 190300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20230817 | 190200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20230817 | 190100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20230817 | 190000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20230817 | 185900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20230817 | 185800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 33 | 20230817 | 185700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20230817 | 185600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20230817 | 185500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20230817 | 185400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20230817 | 185300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20230817 | 185200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20230817 | 185100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20230817 | 185000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20230817 | 184900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20230817 | 184800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20230817 | 184700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20230817 | 184600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20230817 | 184500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20230817 | 184400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20230817 | 184300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20230817 | 184200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20230817 | 184100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20230817 | 184000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20230817 | 183900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20230817 | 183800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20230817 | 183700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20230817 | 183600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20230817 | 183500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20230817 | 183400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20230817 | 183300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20230817 | 183200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20230817 | 183100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20230817 | 183000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20230817 | 182900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20230817 | 182800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 63 | 20230817 | 182700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20230817 | 182600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20230817 | 182500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20230817 | 182400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20230817 | 182300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20230817 | 182200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20230817 | 182100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20230817 | 182000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20230817 | 181900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20230817 | 181800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20230817 | 181700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20230817 | 181600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20230817 | 181500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20230817 | 181400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20230817 | 181300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20230817 | 181200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20230817 | 181100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20230817 | 181000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20230817 | 180900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20230817 | 180800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20230817 | 180700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20230817 | 180600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20230817 | 180500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20230817 | 180400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20230817 | 180300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20230817 | 180200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20230817 | 180100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20230817 | 180000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20230817 | 175900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20230817 | 175800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 93 | 20230817 | 175700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20230817 | 175600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20230817 | 175500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20230817 | 175400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20230817 | 175300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20230817 | 175200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20230817 | 175100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20230817 | 175000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20230817 | 174900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20230817 | 174800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20230817 | 174700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20230817 | 174600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20230817 | 174500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20230817 | 174400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20230817 | 174300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20230817 | 174200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20230817 | 174100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20230817 | 174000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20230817 | 173900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20230817 | 173800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20230817 | 173700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20230817 | 173600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20230817 | 173500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20230817 | 173400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20230817 | 173300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20230817 | 173200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20230817 | 173100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20230817 | 173000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20230817 | 172900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20230817 | 172800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 123 | 20230817 | 172700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20230817 | 172600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20230817 | 172500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20230817 | 172400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20230817 | 172300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20230817 | 172200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20230817 | 172100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20230817 | 172000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20230817 | 171900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20230817 | 171800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20230817 | 171700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20230817 | 171600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20230817 | 171500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20230817 | 171400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20230817 | 171300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20230817 | 171200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20230817 | 171100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20230817 | 171000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20230817 | 170900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20230817 | 170800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20230817 | 170700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20230817 | 170600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20230817 | 170500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20230817 | 170400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20230817 | 170300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20230817 | 170200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20230817 | 170100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20230817 | 170000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20230817 | 165900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20230817 | 165800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 153 | 20230817 | 165700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20230817 | 165600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20230817 | 165500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20230817 | 165400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20230817 | 165300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20230817 | 165200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20230817 | 165100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20230817 | 165000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20230817 | 164900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20230817 | 164800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20230817 | 164700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20230817 | 164600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20230817 | 164500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20230817 | 164400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20230817 | 164300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20230817 | 164200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20230817 | 164100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20230817 | 164000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20230817 | 163900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20230817 | 163800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20230817 | 163700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20230817 | 163600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20230817 | 163500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20230817 | 163400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20230817 | 163300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20230817 | 163200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20230817 | 163100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20230817 | 163000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20230817 | 162900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20230817 | 162800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 183 | 20230817 | 162700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20230817 | 162600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20230817 | 162500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20230817 | 162400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20230817 | 162300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20230817 | 162200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20230817 | 162100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20230817 | 162000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20230817 | 161900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20230817 | 161800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20230817 | 161700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20230817 | 161600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20230817 | 161500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20230817 | 161400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20230817 | 161300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20230817 | 161200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20230817 | 161100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20230817 | 161000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20230817 | 160900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20230817 | 160800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20230817 | 160700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20230817 | 160600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230817 | 160500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230817 | 160400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230817 | 160300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230817 | 160200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20230817 | 160100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20230817 | 160000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20230817 | 155900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20230817 | 155800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 213 | 20230817 | 155700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20230817 | 155600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20230817 | 155500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20230817 | 155400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20230817 | 155300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20230817 | 155200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20230817 | 155100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20230817 | 155000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20230817 | 154900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20230817 | 154800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20230817 | 154700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20230817 | 154600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20230817 | 154500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20230817 | 154400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20230817 | 154300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20230817 | 154200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20230817 | 154100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20230817 | 154000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20230817 | 153900 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 232 | 20230817 | 153800 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 233 | 20230817 | 153700 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 234 | 20230817 | 153600 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 235 | 20230817 | 153500 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20230817 | 153400 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20230817 | 153300 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20230817 | 153200 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20230817 | 153100 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20230817 | 153000 | 1070143270 | 3740 | 3740 | 3740 | 3740 | 4185 |
| 241 | 20230817 | 152900 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20230817 | 152800 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 243 | 20230817 | 152700 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20230817 | 152600 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20230817 | 152500 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20230817 | 152400 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20230817 | 152300 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20230817 | 152200 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20230817 | 152100 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 250 | 20230817 | 152000 | 1054491370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 251 | 20230817 | 151900 | 1054491370 | 3745 | 3745 | 3750 | 3745 | 652 |
| 252 | 20230817 | 151800 | 1052049610 | 3745 | 3745 | 3750 | 3740 | 1147 |
| 253 | 20230817 | 151700 | 1047754465 | 3745 | 3745 | 3750 | 3745 | 1008 |
| 254 | 20230817 | 151600 | 1043975660 | 3745 | 3745 | 3750 | 3745 | 705 |
| 255 | 20230817 | 151500 | 1041335425 | 3745 | 3750 | 3750 | 3745 | 292 |
| 256 | 20230817 | 151400 | 1040241870 | 3750 | 3750 | 3750 | 3745 | 581 |
| 257 | 20230817 | 151300 | 1038063370 | 3745 | 3745 | 3745 | 3745 | 71 |
| 258 | 20230817 | 151200 | 1037797475 | 3740 | 3740 | 3740 | 3740 | 289 |
| 259 | 20230817 | 151100 | 1036716615 | 3740 | 3745 | 3745 | 3740 | 421 |
| 260 | 20230817 | 151000 | 1035140425 | 3750 | 3745 | 3750 | 3745 | 517 |
| 261 | 20230817 | 150900 | 1033202975 | 3740 | 3760 | 3765 | 3740 | 4461 |
| 262 | 20230817 | 150800 | 1016477970 | 3765 | 3760 | 3765 | 3760 | 737 |
| 263 | 20230817 | 150700 | 1013705340 | 3765 | 3760 | 3765 | 3760 | 2 |
| 264 | 20230817 | 150600 | 1013697815 | 3765 | 3765 | 3765 | 3760 | 1331 |
| 265 | 20230817 | 150500 | 1008693220 | 3765 | 3765 | 3765 | 3765 | 1 |
| 266 | 20230817 | 150400 | 1008689455 | 3765 | 3765 | 3765 | 3765 | 1 |
| 267 | 20230817 | 150300 | 1008685690 | 3760 | 3765 | 3765 | 3760 | 707 |
| 268 | 20230817 | 150200 | 1006026270 | 3760 | 3750 | 3770 | 3750 | 3440 |
| 269 | 20230817 | 150100 | 993102605 | 3750 | 3745 | 3750 | 3745 | 476 |
| 270 | 20230817 | 150000 | 991319980 | 3745 | 3745 | 3745 | 3740 | 837 |
| 271 | 20230817 | 145900 | 988185420 | 3750 | 3745 | 3750 | 3745 | 48 |
| 272 | 20230817 | 145800 | 988005655 | 3745 | 3745 | 3750 | 3745 | 250 |
| 273 | 20230817 | 145700 | 987069400 | 3750 | 3750 | 3750 | 3745 | 896 |
| 274 | 20230817 | 145600 | 983712370 | 3750 | 3750 | 3750 | 3750 | 0 |
| 275 | 20230817 | 145500 | 983712370 | 3750 | 3745 | 3750 | 3745 | 235 |
| 276 | 20230817 | 145400 | 982832290 | 3745 | 3745 | 3750 | 3745 | 628 |
| 277 | 20230817 | 145300 | 980480360 | 3745 | 3745 | 3745 | 3745 | 0 |
| 278 | 20230817 | 145200 | 980480360 | 3745 | 3745 | 3745 | 3745 | 0 |
| 279 | 20230817 | 145100 | 980480360 | 3745 | 3745 | 3745 | 3745 | 2 |
| 280 | 20230817 | 145000 | 980472870 | 3750 | 3750 | 3750 | 3750 | 260 |
| 281 | 20230817 | 144900 | 979497870 | 3750 | 3750 | 3750 | 3750 | 0 |
| 282 | 20230817 | 144800 | 979497870 | 3750 | 3755 | 3755 | 3750 | 754 |
| 283 | 20230817 | 144700 | 976669470 | 3755 | 3755 | 3755 | 3755 | 146 |
| 284 | 20230817 | 144600 | 976121240 | 3760 | 3760 | 3760 | 3760 | 56 |
| 285 | 20230817 | 144500 | 975910680 | 3750 | 3755 | 3760 | 3750 | 726 |
| 286 | 20230817 | 144400 | 973183815 | 3755 | 3755 | 3755 | 3755 | 62 |
| 287 | 20230817 | 144300 | 972951005 | 3755 | 3760 | 3760 | 3755 | 111 |
| 288 | 20230817 | 144200 | 972533700 | 3760 | 3760 | 3760 | 3760 | 2 |
| 289 | 20230817 | 144100 | 972526180 | 3750 | 3740 | 3755 | 3740 | 686 |
| 290 | 20230817 | 144000 | 969957295 | 3740 | 3745 | 3745 | 3740 | 1746 |
| 291 | 20230817 | 143900 | 963426605 | 3745 | 3745 | 3745 | 3745 | 209 |
| 292 | 20230817 | 143800 | 962643900 | 3745 | 3745 | 3745 | 3745 | 244 |
| 293 | 20230817 | 143700 | 961730120 | 3745 | 3750 | 3750 | 3740 | 1201 |
| 294 | 20230817 | 143600 | 957233035 | 3750 | 3760 | 3760 | 3750 | 498 |
| 295 | 20230817 | 143500 | 955365165 | 3760 | 3755 | 3760 | 3755 | 18 |
| 296 | 20230817 | 143400 | 955297495 | 3760 | 3760 | 3760 | 3760 | 5 |
| 297 | 20230817 | 143300 | 955278695 | 3760 | 3755 | 3760 | 3755 | 3 |
| 298 | 20230817 | 143200 | 955267420 | 3760 | 3760 | 3760 | 3760 | 7 |
| 299 | 20230817 | 143100 | 955241100 | 3760 | 3760 | 3760 | 3760 | 48 |
| 300 | 20230817 | 143000 | 955060620 | 3760 | 3755 | 3760 | 3745 | 862 |
| 301 | 20230817 | 142900 | 951826745 | 3760 | 3760 | 3760 | 3760 | 284 |
| 302 | 20230817 | 142800 | 950758905 | 3765 | 3775 | 3775 | 3765 | 15 |
| 303 | 20230817 | 142700 | 950702330 | 3770 | 3770 | 3770 | 3770 | 492 |
| 304 | 20230817 | 142600 | 948847490 | 3770 | 3770 | 3770 | 3760 | 1551 |
| 305 | 20230817 | 142500 | 943012345 | 3770 | 3770 | 3770 | 3770 | 0 |
| 306 | 20230817 | 142400 | 943012345 | 3770 | 3775 | 3775 | 3770 | 758 |
| 307 | 20230817 | 142300 | 940154550 | 3775 | 3775 | 3775 | 3775 | 388 |
| 308 | 20230817 | 142200 | 938689850 | 3775 | 3770 | 3775 | 3770 | 129 |
| 309 | 20230817 | 142100 | 938202915 | 3770 | 3770 | 3770 | 3770 | 2 |
| 310 | 20230817 | 142000 | 938195375 | 3775 | 3770 | 3775 | 3770 | 52 |
| 311 | 20230817 | 141900 | 937999080 | 3775 | 3780 | 3780 | 3775 | 987 |
| 312 | 20230817 | 141800 | 934273145 | 3775 | 3780 | 3780 | 3775 | 305 |
| 313 | 20230817 | 141700 | 933121620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 314 | 20230817 | 141600 | 933121620 | 3780 | 3775 | 3780 | 3775 | 864 |
| 315 | 20230817 | 141500 | 929860010 | 3775 | 3775 | 3780 | 3775 | 24 |
| 316 | 20230817 | 141400 | 929769405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 317 | 20230817 | 141300 | 929769405 | 3780 | 3780 | 3780 | 3780 | 5 |
| 318 | 20230817 | 141200 | 929750505 | 3775 | 3780 | 3780 | 3775 | 3689 |
| 319 | 20230817 | 141100 | 915820950 | 3785 | 3785 | 3785 | 3785 | 2 |
| 320 | 20230817 | 141000 | 915813380 | 3780 | 3780 | 3780 | 3780 | 0 |
| 321 | 20230817 | 140900 | 915813380 | 3780 | 3800 | 3800 | 3780 | 1210 |
| 322 | 20230817 | 140800 | 911236975 | 3800 | 3785 | 3800 | 3785 | 396 |
| 323 | 20230817 | 140700 | 909738100 | 3785 | 3800 | 3800 | 3785 | 320 |
| 324 | 20230817 | 140600 | 908526400 | 3805 | 3785 | 3805 | 3785 | 395 |
| 325 | 20230817 | 140500 | 907023605 | 3790 | 3795 | 3795 | 3790 | 303 |
| 326 | 20230817 | 140400 | 905874185 | 3790 | 3800 | 3800 | 3790 | 383 |
| 327 | 20230817 | 140300 | 904422595 | 3800 | 3800 | 3800 | 3800 | 400 |
| 328 | 20230817 | 140200 | 902902595 | 3795 | 3795 | 3795 | 3795 | 0 |
| 329 | 20230817 | 140100 | 902902595 | 3795 | 3795 | 3795 | 3795 | 0 |
| 330 | 20230817 | 140000 | 902902595 | 3795 | 3795 | 3810 | 3795 | 3173 |
| 331 | 20230817 | 135900 | 890849705 | 3790 | 3790 | 3790 | 3790 | 0 |
| 332 | 20230817 | 135800 | 890849705 | 3790 | 3790 | 3790 | 3790 | 38 |
| 333 | 20230817 | 135700 | 890705685 | 3790 | 3790 | 3790 | 3790 | 72 |
| 334 | 20230817 | 135600 | 890432805 | 3790 | 3790 | 3790 | 3790 | 3 |
| 335 | 20230817 | 135500 | 890421435 | 3790 | 3790 | 3790 | 3790 | 198 |
| 336 | 20230817 | 135400 | 889671015 | 3790 | 3790 | 3790 | 3790 | 528 |
| 337 | 20230817 | 135300 | 887669895 | 3790 | 3795 | 3795 | 3790 | 60 |
| 338 | 20230817 | 135200 | 887442240 | 3795 | 3795 | 3795 | 3795 | 0 |
| 339 | 20230817 | 135100 | 887442240 | 3795 | 3795 | 3795 | 3795 | 551 |
| 340 | 20230817 | 135000 | 885351195 | 3800 | 3795 | 3800 | 3795 | 277 |
| 341 | 20230817 | 134900 | 884299975 | 3800 | 3795 | 3800 | 3795 | 1017 |
| 342 | 20230817 | 134800 | 880440455 | 3785 | 3785 | 3785 | 3785 | 75 |
| 343 | 20230817 | 134700 | 880156580 | 3785 | 3785 | 3785 | 3785 | 29 |
| 344 | 20230817 | 134600 | 880046815 | 3795 | 3790 | 3795 | 3790 | 3 |
| 345 | 20230817 | 134500 | 880035435 | 3795 | 3800 | 3800 | 3780 | 2556 |
| 346 | 20230817 | 134400 | 870359600 | 3800 | 3800 | 3800 | 3800 | 0 |
| 347 | 20230817 | 134300 | 870359600 | 3800 | 3795 | 3800 | 3795 | 56 |
| 348 | 20230817 | 134200 | 870147075 | 3795 | 3785 | 3795 | 3785 | 424 |
| 349 | 20230817 | 134100 | 868538935 | 3785 | 3795 | 3795 | 3785 | 1650 |
| 350 | 20230817 | 134000 | 862286235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 351 | 20230817 | 133900 | 862286235 | 3795 | 3805 | 3805 | 3795 | 948 |
| 352 | 20230817 | 133800 | 858686350 | 3805 | 3805 | 3810 | 3805 | 77 |
| 353 | 20230817 | 133700 | 858393340 | 3805 | 3805 | 3805 | 3805 | 55 |
| 354 | 20230817 | 133600 | 858184065 | 3810 | 3805 | 3810 | 3800 | 389 |
| 355 | 20230817 | 133500 | 856703920 | 3800 | 3800 | 3800 | 3800 | 275 |
| 356 | 20230817 | 133400 | 855658920 | 3805 | 3805 | 3805 | 3805 | 0 |
| 357 | 20230817 | 133300 | 855658920 | 3805 | 3805 | 3805 | 3805 | 111 |
| 358 | 20230817 | 133200 | 855236565 | 3805 | 3805 | 3805 | 3805 | 7 |
| 359 | 20230817 | 133100 | 855209930 | 3810 | 3805 | 3810 | 3805 | 690 |
| 360 | 20230817 | 133000 | 852582255 | 3805 | 3805 | 3805 | 3790 | 338 |
| 361 | 20230817 | 132900 | 851297070 | 3795 | 3795 | 3805 | 3795 | 3070 |
| 362 | 20230817 | 132800 | 839625775 | 3800 | 3795 | 3800 | 3795 | 26 |
| 363 | 20230817 | 132700 | 839527025 | 3800 | 3800 | 3800 | 3800 | 100 |
| 364 | 20230817 | 132600 | 839147025 | 3795 | 3795 | 3795 | 3795 | 135 |
| 365 | 20230817 | 132500 | 838634700 | 3795 | 3790 | 3795 | 3790 | 389 |
| 366 | 20230817 | 132400 | 837159495 | 3790 | 3795 | 3795 | 3790 | 395 |
| 367 | 20230817 | 132300 | 835661355 | 3800 | 3795 | 3800 | 3795 | 108 |
| 368 | 20230817 | 132200 | 835251490 | 3795 | 3795 | 3795 | 3795 | 268 |
| 369 | 20230817 | 132100 | 834234430 | 3795 | 3795 | 3795 | 3795 | 150 |
| 370 | 20230817 | 132000 | 833665180 | 3795 | 3785 | 3795 | 3780 | 1990 |
| 371 | 20230817 | 131900 | 826131995 | 3790 | 3790 | 3790 | 3790 | 5 |
| 372 | 20230817 | 131800 | 826113045 | 3785 | 3790 | 3790 | 3780 | 416 |
| 373 | 20230817 | 131700 | 824539205 | 3790 | 3785 | 3790 | 3785 | 385 |
| 374 | 20230817 | 131600 | 823081030 | 3785 | 3785 | 3785 | 3785 | 0 |
| 375 | 20230817 | 131500 | 823081030 | 3785 | 3785 | 3785 | 3780 | 272 |
| 376 | 20230817 | 131400 | 822051625 | 3785 | 3785 | 3785 | 3785 | 3 |
| 377 | 20230817 | 131300 | 822040270 | 3785 | 3785 | 3785 | 3785 | 32 |
| 378 | 20230817 | 131200 | 821919150 | 3785 | 3785 | 3785 | 3785 | 1110 |
| 379 | 20230817 | 131100 | 817717800 | 3790 | 3790 | 3790 | 3790 | 422 |
| 380 | 20230817 | 131000 | 816118420 | 3785 | 3795 | 3795 | 3785 | 159 |
| 381 | 20230817 | 130900 | 815515835 | 3795 | 3790 | 3795 | 3790 | 204 |
| 382 | 20230817 | 130800 | 814742655 | 3790 | 3790 | 3790 | 3790 | 40 |
| 383 | 20230817 | 130700 | 814591055 | 3790 | 3790 | 3790 | 3790 | 496 |
| 384 | 20230817 | 130600 | 812711215 | 3795 | 3790 | 3795 | 3790 | 1476 |
| 385 | 20230817 | 130500 | 807112760 | 3790 | 3790 | 3790 | 3790 | 290 |
| 386 | 20230817 | 130400 | 806013660 | 3785 | 3785 | 3785 | 3785 | 310 |
| 387 | 20230817 | 130300 | 804840310 | 3785 | 3785 | 3785 | 3785 | 1 |
| 388 | 20230817 | 130200 | 804836525 | 3785 | 3785 | 3785 | 3785 | 212 |
| 389 | 20230817 | 130100 | 804034105 | 3785 | 3785 | 3785 | 3785 | 0 |
| 390 | 20230817 | 130000 | 804034105 | 3785 | 3790 | 3790 | 3785 | 71 |
| 391 | 20230817 | 125900 | 803765120 | 3790 | 3790 | 3790 | 3790 | 670 |
| 392 | 20230817 | 125800 | 801225820 | 3785 | 3780 | 3785 | 3780 | 272 |
| 393 | 20230817 | 125700 | 800197255 | 3780 | 3790 | 3790 | 3780 | 427 |
| 394 | 20230817 | 125600 | 798583150 | 3785 | 3770 | 3785 | 3770 | 736 |
| 395 | 20230817 | 125500 | 795802195 | 3770 | 3770 | 3770 | 3770 | 4 |
| 396 | 20230817 | 125400 | 795787115 | 3740 | 3780 | 3780 | 3740 | 2490 |
| 397 | 20230817 | 125300 | 786442660 | 3780 | 3780 | 3780 | 3780 | 112 |
| 398 | 20230817 | 125200 | 786019300 | 3775 | 3775 | 3775 | 3775 | 389 |
| 399 | 20230817 | 125100 | 784550825 | 3775 | 3780 | 3780 | 3775 | 1450 |
| 400 | 20230817 | 125000 | 779074550 | 3780 | 3780 | 3780 | 3780 | 275 |
| 401 | 20230817 | 124900 | 778035050 | 3775 | 3775 | 3775 | 3775 | 0 |
| 402 | 20230817 | 124800 | 778035050 | 3775 | 3775 | 3775 | 3775 | 311 |
| 403 | 20230817 | 124700 | 776861025 | 3770 | 3770 | 3770 | 3770 | 1022 |
| 404 | 20230817 | 124600 | 773008085 | 3770 | 3765 | 3770 | 3750 | 1023 |
| 405 | 20230817 | 124500 | 769164050 | 3775 | 3770 | 3775 | 3765 | 400 |
| 406 | 20230817 | 124400 | 767654675 | 3775 | 3775 | 3775 | 3775 | 4 |
| 407 | 20230817 | 124300 | 767639575 | 3775 | 3775 | 3775 | 3775 | 0 |
| 408 | 20230817 | 124200 | 767639575 | 3775 | 3775 | 3775 | 3775 | 0 |
| 409 | 20230817 | 124100 | 767639575 | 3775 | 3775 | 3775 | 3775 | 132 |
| 410 | 20230817 | 124000 | 767141275 | 3780 | 3780 | 3780 | 3780 | 0 |
| 411 | 20230817 | 123900 | 767141275 | 3780 | 3780 | 3780 | 3780 | 111 |
| 412 | 20230817 | 123800 | 766721695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 413 | 20230817 | 123700 | 766721695 | 3780 | 3780 | 3780 | 3780 | 295 |
| 414 | 20230817 | 123600 | 765606595 | 3780 | 3785 | 3785 | 3765 | 1853 |
| 415 | 20230817 | 123500 | 758629970 | 3785 | 3785 | 3785 | 3780 | 679 |
| 416 | 20230817 | 123400 | 756060455 | 3785 | 3770 | 3785 | 3755 | 1413 |
| 417 | 20230817 | 123300 | 750729530 | 3775 | 3765 | 3775 | 3765 | 1165 |
| 418 | 20230817 | 123200 | 746336615 | 3760 | 3765 | 3765 | 3760 | 9 |
| 419 | 20230817 | 123100 | 746302770 | 3760 | 3760 | 3760 | 3755 | 744 |
| 420 | 20230817 | 123000 | 743506630 | 3760 | 3760 | 3760 | 3760 | 1 |
| 421 | 20230817 | 122900 | 743502870 | 3765 | 3765 | 3765 | 3765 | 279 |
| 422 | 20230817 | 122800 | 742452435 | 3765 | 3780 | 3780 | 3765 | 405 |
| 423 | 20230817 | 122700 | 740923570 | 3785 | 3785 | 3785 | 3785 | 0 |
| 424 | 20230817 | 122600 | 740923570 | 3785 | 3780 | 3785 | 3780 | 161 |
| 425 | 20230817 | 122500 | 740314985 | 3780 | 3780 | 3780 | 3780 | 0 |
| 426 | 20230817 | 122400 | 740314985 | 3780 | 3775 | 3780 | 3775 | 377 |
| 427 | 20230817 | 122300 | 738890475 | 3775 | 3765 | 3775 | 3765 | 319 |
| 428 | 20230817 | 122200 | 737689430 | 3770 | 3780 | 3780 | 3770 | 583 |
| 429 | 20230817 | 122100 | 735489745 | 3785 | 3780 | 3785 | 3775 | 377 |
| 430 | 20230817 | 122000 | 734065180 | 3775 | 3780 | 3780 | 3775 | 157 |
| 431 | 20230817 | 121900 | 733472445 | 3780 | 3780 | 3780 | 3780 | 1500 |
| 432 | 20230817 | 121800 | 727802445 | 3780 | 3770 | 3780 | 3770 | 741 |
| 433 | 20230817 | 121700 | 725003460 | 3770 | 3770 | 3770 | 3770 | 0 |
| 434 | 20230817 | 121600 | 725003460 | 3770 | 3750 | 3770 | 3750 | 53 |
| 435 | 20230817 | 121500 | 724803670 | 3750 | 3755 | 3755 | 3750 | 9 |
| 436 | 20230817 | 121400 | 724769890 | 3760 | 3760 | 3760 | 3755 | 864 |
| 437 | 20230817 | 121300 | 721521995 | 3765 | 3765 | 3765 | 3765 | 172 |
| 438 | 20230817 | 121200 | 720874415 | 3770 | 3770 | 3770 | 3770 | 1 |
| 439 | 20230817 | 121100 | 720870645 | 3770 | 3775 | 3775 | 3770 | 521 |
| 440 | 20230817 | 121000 | 718903875 | 3775 | 3775 | 3775 | 3775 | 3 |
| 441 | 20230817 | 120900 | 718892550 | 3780 | 3775 | 3780 | 3770 | 1848 |
| 442 | 20230817 | 120800 | 711914925 | 3775 | 3770 | 3775 | 3770 | 2773 |
| 443 | 20230817 | 120700 | 701447110 | 3770 | 3770 | 3775 | 3770 | 304 |
| 444 | 20230817 | 120600 | 700301025 | 3770 | 3770 | 3770 | 3770 | 881 |
| 445 | 20230817 | 120500 | 696979655 | 3765 | 3765 | 3765 | 3765 | 355 |
| 446 | 20230817 | 120400 | 695643080 | 3765 | 3765 | 3765 | 3765 | 143 |
| 447 | 20230817 | 120300 | 695104685 | 3765 | 3760 | 3765 | 3760 | 260 |
| 448 | 20230817 | 120200 | 694125800 | 3760 | 3760 | 3760 | 3760 | 335 |
| 449 | 20230817 | 120100 | 692866200 | 3755 | 3755 | 3755 | 3755 | 50 |
| 450 | 20230817 | 120000 | 692678450 | 3755 | 3760 | 3760 | 3755 | 103 |
| 451 | 20230817 | 115900 | 692291190 | 3760 | 3760 | 3760 | 3760 | 310 |
| 452 | 20230817 | 115800 | 691125590 | 3765 | 3765 | 3765 | 3765 | 0 |
| 453 | 20230817 | 115700 | 691125590 | 3765 | 3765 | 3765 | 3765 | 1 |
| 454 | 20230817 | 115600 | 691121825 | 3765 | 3765 | 3765 | 3765 | 5 |
| 455 | 20230817 | 115500 | 691103000 | 3765 | 3760 | 3765 | 3760 | 9 |
| 456 | 20230817 | 115400 | 691069120 | 3765 | 3765 | 3765 | 3765 | 1037 |
| 457 | 20230817 | 115300 | 687164815 | 3765 | 3765 | 3765 | 3765 | 10 |
| 458 | 20230817 | 115200 | 687127165 | 3765 | 3765 | 3765 | 3765 | 450 |
| 459 | 20230817 | 115100 | 685432915 | 3765 | 3765 | 3765 | 3765 | 0 |
| 460 | 20230817 | 115000 | 685432915 | 3765 | 3765 | 3765 | 3765 | 124 |
| 461 | 20230817 | 114900 | 684966055 | 3765 | 3765 | 3765 | 3765 | 0 |
| 462 | 20230817 | 114800 | 684966055 | 3765 | 3765 | 3765 | 3765 | 105 |
| 463 | 20230817 | 114700 | 684570730 | 3750 | 3750 | 3750 | 3750 | 39 |
| 464 | 20230817 | 114600 | 684424480 | 3760 | 3760 | 3760 | 3760 | 1 |
| 465 | 20230817 | 114500 | 684420720 | 3745 | 3750 | 3750 | 3745 | 2307 |
| 466 | 20230817 | 114400 | 675769500 | 3765 | 3765 | 3765 | 3765 | 300 |
| 467 | 20230817 | 114300 | 674640000 | 3765 | 3765 | 3765 | 3765 | 107 |
| 468 | 20230817 | 114200 | 674237145 | 3765 | 3770 | 3770 | 3765 | 525 |
| 469 | 20230817 | 114100 | 672260395 | 3770 | 3770 | 3770 | 3770 | 979 |
| 470 | 20230817 | 114000 | 668569565 | 3770 | 3765 | 3770 | 3765 | 323 |
| 471 | 20230817 | 113900 | 667353395 | 3770 | 3755 | 3770 | 3755 | 154 |
| 472 | 20230817 | 113800 | 666774320 | 3765 | 3770 | 3770 | 3765 | 3362 |
| 473 | 20230817 | 113700 | 654100420 | 3765 | 3760 | 3770 | 3760 | 3355 |
| 474 | 20230817 | 113600 | 641479195 | 3760 | 3755 | 3760 | 3755 | 503 |
| 475 | 20230817 | 113500 | 639589915 | 3760 | 3745 | 3760 | 3745 | 5522 |
| 476 | 20230817 | 113400 | 618878890 | 3745 | 3740 | 3745 | 3740 | 4 |
| 477 | 20230817 | 113300 | 618863920 | 3740 | 3745 | 3745 | 3735 | 1354 |
| 478 | 20230817 | 113200 | 613794130 | 3745 | 3745 | 3745 | 3745 | 30 |
| 479 | 20230817 | 113100 | 613681780 | 3745 | 3745 | 3745 | 3745 | 1169 |
| 480 | 20230817 | 113000 | 609303875 | 3745 | 3735 | 3745 | 3735 | 4001 |
| 481 | 20230817 | 112900 | 594350285 | 3735 | 3735 | 3735 | 3735 | 377 |
| 482 | 20230817 | 112800 | 592942190 | 3740 | 3740 | 3740 | 3740 | 1 |
| 483 | 20230817 | 112700 | 592938450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 484 | 20230817 | 112600 | 592938450 | 3740 | 3740 | 3740 | 3740 | 2 |
| 485 | 20230817 | 112500 | 592930970 | 3735 | 3735 | 3735 | 3735 | 328 |
| 486 | 20230817 | 112400 | 591705890 | 3740 | 3740 | 3740 | 3740 | 3 |
| 487 | 20230817 | 112300 | 591694670 | 3735 | 3735 | 3735 | 3735 | 100 |
| 488 | 20230817 | 112200 | 591321170 | 3735 | 3735 | 3735 | 3720 | 1043 |
| 489 | 20230817 | 112100 | 587429075 | 3735 | 3735 | 3735 | 3735 | 0 |
| 490 | 20230817 | 112000 | 587429075 | 3735 | 3735 | 3735 | 3735 | 218 |
| 491 | 20230817 | 111900 | 586614845 | 3730 | 3730 | 3730 | 3730 | 630 |
| 492 | 20230817 | 111800 | 584264945 | 3725 | 3725 | 3725 | 3720 | 814 |
| 493 | 20230817 | 111700 | 581232950 | 3725 | 3725 | 3725 | 3725 | 286 |
| 494 | 20230817 | 111600 | 580167600 | 3725 | 3725 | 3725 | 3725 | 601 |
| 495 | 20230817 | 111500 | 577928875 | 3725 | 3725 | 3725 | 3725 | 4 |
| 496 | 20230817 | 111400 | 577913975 | 3720 | 3720 | 3725 | 3720 | 336 |
| 497 | 20230817 | 111300 | 576662490 | 3720 | 3720 | 3720 | 3720 | 356 |
| 498 | 20230817 | 111200 | 575338170 | 3725 | 3720 | 3725 | 3720 | 181 |
| 499 | 20230817 | 111100 | 574664295 | 3720 | 3725 | 3725 | 3720 | 593 |
| 500 | 20230817 | 111000 | 572455640 | 3715 | 3710 | 3715 | 3710 | 224 |
| 501 | 20230817 | 110900 | 571624225 | 3715 | 3715 | 3725 | 3715 | 647 |
| 502 | 20230817 | 110800 | 569218160 | 3715 | 3715 | 3730 | 3715 | 38 |
| 503 | 20230817 | 110700 | 569076975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 504 | 20230817 | 110600 | 569076975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 505 | 20230817 | 110500 | 569076975 | 3730 | 3720 | 3730 | 3705 | 961 |
| 506 | 20230817 | 110400 | 565509795 | 3720 | 3715 | 3720 | 3715 | 82 |
| 507 | 20230817 | 110300 | 565204775 | 3720 | 3725 | 3725 | 3720 | 388 |
| 508 | 20230817 | 110200 | 563759660 | 3725 | 3725 | 3725 | 3725 | 50 |
| 509 | 20230817 | 110100 | 563573410 | 3725 | 3725 | 3725 | 3725 | 18 |
| 510 | 20230817 | 110000 | 563506360 | 3725 | 3725 | 3725 | 3725 | 13 |
| 511 | 20230817 | 105900 | 563457935 | 3735 | 3725 | 3735 | 3725 | 4051 |
| 512 | 20230817 | 105800 | 548360805 | 3725 | 3720 | 3725 | 3715 | 842 |
| 513 | 20230817 | 105700 | 545225810 | 3720 | 3720 | 3720 | 3720 | 701 |
| 514 | 20230817 | 105600 | 542618090 | 3725 | 3725 | 3725 | 3725 | 1 |
| 515 | 20230817 | 105500 | 542614365 | 3725 | 3725 | 3730 | 3725 | 153 |
| 516 | 20230817 | 105400 | 542044435 | 3730 | 3730 | 3730 | 3730 | 1022 |
| 517 | 20230817 | 105300 | 538232375 | 3730 | 3730 | 3735 | 3730 | 414 |
| 518 | 20230817 | 105200 | 536688140 | 3730 | 3730 | 3730 | 3730 | 687 |
| 519 | 20230817 | 105100 | 534125630 | 3730 | 3730 | 3730 | 3730 | 0 |
| 520 | 20230817 | 105000 | 534125630 | 3730 | 3730 | 3730 | 3730 | 14 |
| 521 | 20230817 | 104900 | 534073410 | 3730 | 3725 | 3730 | 3725 | 132 |
| 522 | 20230817 | 104800 | 533581550 | 3725 | 3725 | 3725 | 3725 | 782 |
| 523 | 20230817 | 104700 | 530668600 | 3725 | 3725 | 3725 | 3725 | 2 |
| 524 | 20230817 | 104600 | 530661150 | 3725 | 3725 | 3725 | 3715 | 877 |
| 525 | 20230817 | 104500 | 527396885 | 3715 | 3720 | 3720 | 3715 | 6 |
| 526 | 20230817 | 104400 | 527374590 | 3730 | 3730 | 3730 | 3730 | 50 |
| 527 | 20230817 | 104300 | 527188090 | 3735 | 3735 | 3735 | 3735 | 0 |
| 528 | 20230817 | 104200 | 527188090 | 3735 | 3720 | 3735 | 3720 | 1475 |
| 529 | 20230817 | 104100 | 521692315 | 3715 | 3715 | 3715 | 3715 | 0 |
| 530 | 20230817 | 104000 | 521692315 | 3715 | 3715 | 3715 | 3715 | 469 |
| 531 | 20230817 | 103900 | 519949980 | 3715 | 3720 | 3720 | 3715 | 471 |
| 532 | 20230817 | 103800 | 518198015 | 3715 | 3710 | 3715 | 3710 | 1067 |
| 533 | 20230817 | 103700 | 514238035 | 3710 | 3705 | 3710 | 3695 | 3630 |
| 534 | 20230817 | 103600 | 500803265 | 3700 | 3705 | 3705 | 3700 | 470 |
| 535 | 20230817 | 103500 | 499063155 | 3700 | 3705 | 3705 | 3695 | 745 |
| 536 | 20230817 | 103400 | 496306570 | 3710 | 3710 | 3715 | 3710 | 785 |
| 537 | 20230817 | 103300 | 493394215 | 3705 | 3710 | 3710 | 3705 | 52 |
| 538 | 20230817 | 103200 | 493201440 | 3710 | 3710 | 3710 | 3710 | 475 |
| 539 | 20230817 | 103100 | 491439190 | 3710 | 3710 | 3710 | 3700 | 3926 |
| 540 | 20230817 | 103000 | 476910240 | 3710 | 3710 | 3710 | 3705 | 1169 |
| 541 | 20230817 | 102900 | 472577450 | 3710 | 3710 | 3710 | 3705 | 1098 |
| 542 | 20230817 | 102800 | 468504230 | 3710 | 3710 | 3710 | 3710 | 275 |
| 543 | 20230817 | 102700 | 467483980 | 3715 | 3715 | 3715 | 3715 | 0 |
| 544 | 20230817 | 102600 | 467483980 | 3715 | 3725 | 3725 | 3715 | 2514 |
| 545 | 20230817 | 102500 | 458127440 | 3720 | 3720 | 3720 | 3720 | 275 |
| 546 | 20230817 | 102400 | 457104440 | 3725 | 3725 | 3725 | 3725 | 25 |
| 547 | 20230817 | 102300 | 457011315 | 3720 | 3720 | 3720 | 3720 | 250 |
| 548 | 20230817 | 102200 | 456081315 | 3720 | 3725 | 3725 | 3720 | 163 |
| 549 | 20230817 | 102100 | 455474700 | 3720 | 3720 | 3720 | 3720 | 150 |
| 550 | 20230817 | 102000 | 454916700 | 3720 | 3730 | 3730 | 3720 | 1471 |
| 551 | 20230817 | 101900 | 449444280 | 3730 | 3720 | 3735 | 3715 | 789 |
| 552 | 20230817 | 101800 | 446505075 | 3720 | 3720 | 3720 | 3720 | 203 |
| 553 | 20230817 | 101700 | 445749915 | 3720 | 3720 | 3720 | 3720 | 442 |
| 554 | 20230817 | 101600 | 444105675 | 3720 | 3725 | 3730 | 3720 | 681 |
| 555 | 20230817 | 101500 | 441569190 | 3730 | 3730 | 3730 | 3725 | 129 |
| 556 | 20230817 | 101400 | 441088080 | 3730 | 3725 | 3730 | 3725 | 57 |
| 557 | 20230817 | 101300 | 440875750 | 3730 | 3735 | 3735 | 3730 | 310 |
| 558 | 20230817 | 101200 | 439719440 | 3745 | 3750 | 3750 | 3745 | 223 |
| 559 | 20230817 | 101100 | 438884300 | 3735 | 3750 | 3750 | 3735 | 512 |
| 560 | 20230817 | 101000 | 436968800 | 3745 | 3750 | 3750 | 3745 | 2627 |
| 561 | 20230817 | 100900 | 427120605 | 3750 | 3745 | 3750 | 3745 | 118 |
| 562 | 20230817 | 100800 | 426678640 | 3745 | 3740 | 3745 | 3740 | 885 |
| 563 | 20230817 | 100700 | 423364870 | 3740 | 3740 | 3740 | 3735 | 113 |
| 564 | 20230817 | 100600 | 422942750 | 3740 | 3735 | 3740 | 3730 | 696 |
| 565 | 20230817 | 100500 | 420342055 | 3730 | 3730 | 3730 | 3730 | 277 |
| 566 | 20230817 | 100400 | 419308845 | 3730 | 3735 | 3735 | 3725 | 147 |
| 567 | 20230817 | 100300 | 418760540 | 3735 | 3720 | 3735 | 3720 | 3157 |
| 568 | 20230817 | 100200 | 407003680 | 3715 | 3710 | 3720 | 3710 | 1726 |
| 569 | 20230817 | 100100 | 400595775 | 3705 | 3705 | 3705 | 3700 | 505 |
| 570 | 20230817 | 100000 | 398725025 | 3705 | 3705 | 3710 | 3700 | 3416 |
| 571 | 20230817 | 095900 | 386071440 | 3710 | 3720 | 3720 | 3710 | 383 |
| 572 | 20230817 | 095800 | 384650480 | 3720 | 3715 | 3720 | 3715 | 118 |
| 573 | 20230817 | 095700 | 384211900 | 3710 | 3710 | 3710 | 3710 | 27 |
| 574 | 20230817 | 095600 | 384111730 | 3710 | 3705 | 3710 | 3705 | 261 |
| 575 | 20230817 | 095500 | 383144125 | 3710 | 3710 | 3710 | 3710 | 1354 |
| 576 | 20230817 | 095400 | 378120785 | 3710 | 3715 | 3715 | 3705 | 1539 |
| 577 | 20230817 | 095300 | 372411645 | 3720 | 3720 | 3720 | 3720 | 90 |
| 578 | 20230817 | 095200 | 372076845 | 3720 | 3735 | 3735 | 3720 | 1271 |
| 579 | 20230817 | 095100 | 367343540 | 3740 | 3740 | 3740 | 3740 | 0 |
| 580 | 20230817 | 095000 | 367343540 | 3740 | 3725 | 3740 | 3725 | 115 |
| 581 | 20230817 | 094900 | 366915150 | 3720 | 3730 | 3735 | 3720 | 1104 |
| 582 | 20230817 | 094800 | 362797755 | 3735 | 3735 | 3740 | 3735 | 287 |
| 583 | 20230817 | 094700 | 361725750 | 3735 | 3735 | 3735 | 3735 | 5 |
| 584 | 20230817 | 094600 | 361707075 | 3740 | 3740 | 3740 | 3740 | 0 |
| 585 | 20230817 | 094500 | 361707075 | 3740 | 3740 | 3745 | 3740 | 584 |
| 586 | 20230817 | 094400 | 359522415 | 3730 | 3745 | 3745 | 3730 | 225 |
| 587 | 20230817 | 094300 | 358680935 | 3740 | 3720 | 3740 | 3720 | 718 |
| 588 | 20230817 | 094200 | 356005515 | 3720 | 3745 | 3745 | 3720 | 2785 |
| 589 | 20230817 | 094100 | 345602135 | 3745 | 3745 | 3745 | 3745 | 0 |
| 590 | 20230817 | 094000 | 345602135 | 3745 | 3750 | 3750 | 3740 | 698 |
| 591 | 20230817 | 093900 | 342988115 | 3755 | 3755 | 3755 | 3755 | 0 |
| 592 | 20230817 | 093800 | 342988115 | 3755 | 3765 | 3775 | 3755 | 400 |
| 593 | 20230817 | 093700 | 341485170 | 3765 | 3745 | 3770 | 3745 | 3558 |
| 594 | 20230817 | 093600 | 328090670 | 3750 | 3745 | 3750 | 3735 | 4121 |
| 595 | 20230817 | 093500 | 312647135 | 3745 | 3740 | 3750 | 3740 | 691 |
| 596 | 20230817 | 093400 | 310061120 | 3740 | 3740 | 3750 | 3740 | 595 |
| 597 | 20230817 | 093300 | 307835810 | 3740 | 3750 | 3755 | 3735 | 5313 |
| 598 | 20230817 | 093200 | 287956395 | 3755 | 3760 | 3760 | 3755 | 974 |
| 599 | 20230817 | 093100 | 284297020 | 3760 | 3755 | 3760 | 3755 | 1241 |
| 600 | 20230817 | 093000 | 279636965 | 3755 | 3745 | 3765 | 3740 | 3668 |
| 601 | 20230817 | 092900 | 265865020 | 3745 | 3745 | 3745 | 3745 | 759 |
| 602 | 20230817 | 092800 | 263022565 | 3740 | 3735 | 3740 | 3735 | 543 |
| 603 | 20230817 | 092700 | 260994100 | 3735 | 3730 | 3735 | 3730 | 1755 |
| 604 | 20230817 | 092600 | 254446575 | 3730 | 3730 | 3730 | 3730 | 357 |
| 605 | 20230817 | 092500 | 253114965 | 3730 | 3735 | 3735 | 3730 | 700 |
| 606 | 20230817 | 092400 | 250502965 | 3735 | 3740 | 3745 | 3725 | 1766 |
| 607 | 20230817 | 092300 | 243905790 | 3740 | 3730 | 3745 | 3730 | 3670 |
| 608 | 20230817 | 092200 | 230186260 | 3725 | 3725 | 3725 | 3720 | 361 |
| 609 | 20230817 | 092100 | 228842035 | 3715 | 3710 | 3725 | 3710 | 3145 |
| 610 | 20230817 | 092000 | 217169055 | 3705 | 3705 | 3705 | 3705 | 164 |
| 611 | 20230817 | 091900 | 216561435 | 3705 | 3715 | 3715 | 3705 | 817 |
| 612 | 20230817 | 091800 | 213532355 | 3725 | 3730 | 3730 | 3715 | 2543 |
| 613 | 20230817 | 091700 | 204057860 | 3730 | 3715 | 3745 | 3715 | 3167 |
| 614 | 20230817 | 091600 | 192264870 | 3715 | 3695 | 3715 | 3695 | 1530 |
| 615 | 20230817 | 091500 | 186585830 | 3695 | 3695 | 3695 | 3695 | 379 |
| 616 | 20230817 | 091400 | 185185425 | 3715 | 3685 | 3720 | 3685 | 6490 |
| 617 | 20230817 | 091300 | 161200040 | 3685 | 3685 | 3685 | 3680 | 170 |
| 618 | 20230817 | 091200 | 160573785 | 3685 | 3675 | 3685 | 3675 | 2644 |
| 619 | 20230817 | 091100 | 150848045 | 3670 | 3680 | 3680 | 3670 | 2614 |
| 620 | 20230817 | 091000 | 141246050 | 3680 | 3685 | 3685 | 3680 | 1183 |
| 621 | 20230817 | 090900 | 136890290 | 3685 | 3675 | 3685 | 3670 | 1024 |
| 622 | 20230817 | 090800 | 133125940 | 3675 | 3685 | 3685 | 3675 | 2318 |
| 623 | 20230817 | 090700 | 124596065 | 3690 | 3710 | 3710 | 3685 | 6253 |
| 624 | 20230817 | 090600 | 101454115 | 3710 | 3725 | 3725 | 3710 | 5086 |
| 625 | 20230817 | 090500 | 82561750 | 3725 | 3740 | 3740 | 3725 | 7668 |
| 626 | 20230817 | 090400 | 53958495 | 3765 | 3735 | 3765 | 3735 | 3251 |
| 627 | 20230817 | 090300 | 41801245 | 3740 | 3740 | 3745 | 3735 | 5633 |
| 628 | 20230817 | 090200 | 20742060 | 3735 | 3755 | 3755 | 3735 | 2162 |
| 629 | 20230817 | 090100 | 12657000 | 3760 | 3775 | 3775 | 3760 | 1216 |
| 630 | 20230817 | 090000 | 8074735 | 3775 | 3740 | 3775 | 3740 | 2151 |