29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 3 | 20230807 | 184500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20230807 | 184400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20230807 | 184300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20230807 | 184200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20230807 | 184100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20230807 | 184000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20230807 | 183900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20230807 | 183800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20230807 | 183700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20230807 | 183600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20230807 | 183500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20230807 | 183400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20230807 | 183300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20230807 | 183200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20230807 | 183100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20230807 | 183000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20230807 | 182900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20230807 | 182800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20230807 | 182700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20230807 | 182600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20230807 | 182500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20230807 | 182400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20230807 | 182300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20230807 | 182200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20230807 | 182100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20230807 | 182000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20230807 | 181900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20230807 | 181800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20230807 | 181700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20230807 | 181600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 33 | 20230807 | 181500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20230807 | 181400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20230807 | 181300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20230807 | 181200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20230807 | 181100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20230807 | 181000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20230807 | 180900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20230807 | 180800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20230807 | 180700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20230807 | 180600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20230807 | 180500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20230807 | 180400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20230807 | 180300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20230807 | 180200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20230807 | 180100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20230807 | 180000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20230807 | 175900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20230807 | 175800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20230807 | 175700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20230807 | 175600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20230807 | 175500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20230807 | 175400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20230807 | 175300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20230807 | 175200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20230807 | 175100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20230807 | 175000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20230807 | 174900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20230807 | 174800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20230807 | 174700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20230807 | 174600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 63 | 20230807 | 174500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20230807 | 174400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20230807 | 174300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20230807 | 174200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20230807 | 174100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20230807 | 174000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20230807 | 173900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20230807 | 173800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20230807 | 173700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20230807 | 173600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20230807 | 173500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20230807 | 173400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20230807 | 173300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20230807 | 173200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20230807 | 173100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20230807 | 173000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20230807 | 172900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20230807 | 172800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20230807 | 172700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20230807 | 172600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20230807 | 172500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20230807 | 172400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20230807 | 172300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20230807 | 172200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20230807 | 172100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20230807 | 172000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20230807 | 171900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20230807 | 171800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20230807 | 171700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20230807 | 171600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 93 | 20230807 | 171500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20230807 | 171400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20230807 | 171300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20230807 | 171200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20230807 | 171100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20230807 | 171000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20230807 | 170900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20230807 | 170800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20230807 | 170700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20230807 | 170600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20230807 | 170500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20230807 | 170400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20230807 | 170300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20230807 | 170200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20230807 | 170100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20230807 | 170000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20230807 | 165900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20230807 | 165800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20230807 | 165700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20230807 | 165600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20230807 | 165500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20230807 | 165400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20230807 | 165300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20230807 | 165200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20230807 | 165100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20230807 | 165000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20230807 | 164900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20230807 | 164800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20230807 | 164700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20230807 | 164600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 123 | 20230807 | 164500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20230807 | 164400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20230807 | 164300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20230807 | 164200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20230807 | 164100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20230807 | 164000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20230807 | 163900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20230807 | 163800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20230807 | 163700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20230807 | 163600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20230807 | 163500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20230807 | 163400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20230807 | 163300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20230807 | 163200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20230807 | 163100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20230807 | 163000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20230807 | 162900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20230807 | 162800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20230807 | 162700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20230807 | 162600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20230807 | 162500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20230807 | 162400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20230807 | 162300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20230807 | 162200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20230807 | 162100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20230807 | 162000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20230807 | 161900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20230807 | 161800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20230807 | 161700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20230807 | 161600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 153 | 20230807 | 161500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20230807 | 161400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20230807 | 161300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20230807 | 161200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20230807 | 161100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20230807 | 161000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20230807 | 160900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20230807 | 160800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20230807 | 160700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20230807 | 160600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20230807 | 160500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20230807 | 160400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20230807 | 160300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20230807 | 160200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20230807 | 160100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20230807 | 160000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20230807 | 155900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20230807 | 155800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20230807 | 155700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20230807 | 155600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20230807 | 155500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20230807 | 155400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20230807 | 155300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20230807 | 155200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20230807 | 155100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20230807 | 155000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20230807 | 154900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20230807 | 154800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20230807 | 154700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20230807 | 154600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 183 | 20230807 | 154500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20230807 | 154400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20230807 | 154300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20230807 | 154200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20230807 | 154100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20230807 | 154000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20230807 | 153900 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20230807 | 153800 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20230807 | 153700 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20230807 | 153600 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20230807 | 153500 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20230807 | 153400 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20230807 | 153300 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20230807 | 153200 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20230807 | 153100 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20230807 | 153000 | 1469392225 | 2495 | 2495 | 2495 | 2495 | 15641 |
| 199 | 20230807 | 152900 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20230807 | 152800 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20230807 | 152700 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20230807 | 152600 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20230807 | 152500 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20230807 | 152400 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20230807 | 152300 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20230807 | 152200 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20230807 | 152100 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20230807 | 152000 | 1430367930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20230807 | 151900 | 1430367930 | 2505 | 2505 | 2505 | 2500 | 987 |
| 210 | 20230807 | 151800 | 1427898365 | 2500 | 2500 | 2505 | 2500 | 1520 |
| 211 | 20230807 | 151700 | 1424091120 | 2505 | 2500 | 2505 | 2500 | 817 |
| 212 | 20230807 | 151600 | 1422044550 | 2505 | 2500 | 2505 | 2500 | 180 |
| 213 | 20230807 | 151500 | 1421594465 | 2505 | 2505 | 2505 | 2500 | 268 |
| 214 | 20230807 | 151400 | 1420923380 | 2505 | 2505 | 2505 | 2495 | 468 |
| 215 | 20230807 | 151300 | 1419751090 | 2505 | 2505 | 2505 | 2495 | 1165 |
| 216 | 20230807 | 151200 | 1416842995 | 2505 | 2505 | 2505 | 2505 | 2 |
| 217 | 20230807 | 151100 | 1416837985 | 2495 | 2495 | 2505 | 2495 | 239 |
| 218 | 20230807 | 151000 | 1416241640 | 2505 | 2495 | 2505 | 2490 | 187 |
| 219 | 20230807 | 150900 | 1415774235 | 2500 | 2500 | 2500 | 2495 | 2586 |
| 220 | 20230807 | 150800 | 1409321850 | 2500 | 2495 | 2500 | 2490 | 157 |
| 221 | 20230807 | 150700 | 1408930835 | 2495 | 2495 | 2495 | 2490 | 182 |
| 222 | 20230807 | 150600 | 1408477200 | 2500 | 2500 | 2500 | 2495 | 469 |
| 223 | 20230807 | 150500 | 1407306660 | 2500 | 2495 | 2500 | 2490 | 993 |
| 224 | 20230807 | 150400 | 1404829110 | 2495 | 2505 | 2505 | 2490 | 1051 |
| 225 | 20230807 | 150300 | 1402206420 | 2505 | 2500 | 2505 | 2495 | 29 |
| 226 | 20230807 | 150200 | 1402133915 | 2500 | 2500 | 2500 | 2490 | 117 |
| 227 | 20230807 | 150100 | 1401841445 | 2500 | 2500 | 2500 | 2490 | 22 |
| 228 | 20230807 | 150000 | 1401786615 | 2500 | 2490 | 2500 | 2490 | 1474 |
| 229 | 20230807 | 145900 | 1398104210 | 2495 | 2490 | 2495 | 2490 | 165 |
| 230 | 20230807 | 145800 | 1397693350 | 2490 | 2480 | 2490 | 2480 | 4 |
| 231 | 20230807 | 145700 | 1397683410 | 2490 | 2480 | 2490 | 2480 | 5 |
| 232 | 20230807 | 145600 | 1397670990 | 2490 | 2485 | 2490 | 2465 | 13320 |
| 233 | 20230807 | 145500 | 1364710970 | 2495 | 2495 | 2495 | 2485 | 28 |
| 234 | 20230807 | 145400 | 1364641160 | 2485 | 2490 | 2495 | 2485 | 165 |
| 235 | 20230807 | 145300 | 1364230310 | 2480 | 2480 | 2480 | 2480 | 2 |
| 236 | 20230807 | 145200 | 1364225350 | 2480 | 2485 | 2500 | 2480 | 6588 |
| 237 | 20230807 | 145100 | 1347854420 | 2485 | 2485 | 2485 | 2480 | 1317 |
| 238 | 20230807 | 145000 | 1344581685 | 2485 | 2495 | 2500 | 2485 | 2174 |
| 239 | 20230807 | 144900 | 1339179170 | 2485 | 2485 | 2495 | 2485 | 11860 |
| 240 | 20230807 | 144800 | 1309674150 | 2485 | 2490 | 2490 | 2475 | 1666 |
| 241 | 20230807 | 144700 | 1305526000 | 2480 | 2480 | 2480 | 2480 | 5 |
| 242 | 20230807 | 144600 | 1305513600 | 2480 | 2475 | 2480 | 2475 | 12 |
| 243 | 20230807 | 144500 | 1305483850 | 2490 | 2480 | 2490 | 2475 | 1331 |
| 244 | 20230807 | 144400 | 1302180965 | 2490 | 2480 | 2490 | 2480 | 206 |
| 245 | 20230807 | 144300 | 1301670045 | 2490 | 2485 | 2490 | 2480 | 7407 |
| 246 | 20230807 | 144200 | 1283261330 | 2490 | 2490 | 2495 | 2490 | 709 |
| 247 | 20230807 | 144100 | 1281495915 | 2490 | 2485 | 2490 | 2485 | 492 |
| 248 | 20230807 | 144000 | 1280271230 | 2485 | 2485 | 2490 | 2485 | 474 |
| 249 | 20230807 | 143900 | 1279091810 | 2485 | 2490 | 2490 | 2480 | 3033 |
| 250 | 20230807 | 143800 | 1271569725 | 2490 | 2490 | 2490 | 2480 | 16 |
| 251 | 20230807 | 143700 | 1271529925 | 2480 | 2485 | 2485 | 2480 | 2261 |
| 252 | 20230807 | 143600 | 1265920875 | 2480 | 2510 | 2510 | 2480 | 2018 |
| 253 | 20230807 | 143500 | 1260903520 | 2510 | 2510 | 2510 | 2510 | 61 |
| 254 | 20230807 | 143400 | 1260750410 | 2495 | 2500 | 2510 | 2495 | 462 |
| 255 | 20230807 | 143300 | 1259595325 | 2490 | 2495 | 2495 | 2480 | 803 |
| 256 | 20230807 | 143200 | 1257603175 | 2495 | 2515 | 2515 | 2495 | 9664 |
| 257 | 20230807 | 143100 | 1233430605 | 2510 | 2510 | 2515 | 2510 | 18 |
| 258 | 20230807 | 143000 | 1233385370 | 2515 | 2510 | 2515 | 2510 | 53 |
| 259 | 20230807 | 142900 | 1233252330 | 2505 | 2505 | 2505 | 2505 | 5 |
| 260 | 20230807 | 142800 | 1233239805 | 2505 | 2500 | 2505 | 2500 | 157 |
| 261 | 20230807 | 142700 | 1232846570 | 2500 | 2500 | 2505 | 2500 | 201 |
| 262 | 20230807 | 142600 | 1232344015 | 2500 | 2500 | 2500 | 2500 | 416 |
| 263 | 20230807 | 142500 | 1231304015 | 2500 | 2500 | 2500 | 2500 | 95 |
| 264 | 20230807 | 142400 | 1231066515 | 2480 | 2500 | 2500 | 2480 | 18 |
| 265 | 20230807 | 142300 | 1231021635 | 2480 | 2490 | 2500 | 2480 | 1879 |
| 266 | 20230807 | 142200 | 1226350510 | 2485 | 2490 | 2490 | 2485 | 11834 |
| 267 | 20230807 | 142100 | 1196883865 | 2485 | 2495 | 2500 | 2485 | 61355 |
| 268 | 20230807 | 142000 | 1044108230 | 2500 | 2510 | 2515 | 2500 | 8766 |
| 269 | 20230807 | 141900 | 1022189145 | 2510 | 2510 | 2510 | 2510 | 218 |
| 270 | 20230807 | 141800 | 1021641965 | 2510 | 2515 | 2515 | 2510 | 254 |
| 271 | 20230807 | 141700 | 1021003170 | 2510 | 2505 | 2520 | 2505 | 185 |
| 272 | 20230807 | 141600 | 1020537235 | 2505 | 2505 | 2505 | 2505 | 0 |
| 273 | 20230807 | 141500 | 1020537235 | 2505 | 2515 | 2520 | 2505 | 260 |
| 274 | 20230807 | 141400 | 1019882420 | 2520 | 2515 | 2520 | 2505 | 206 |
| 275 | 20230807 | 141300 | 1019363405 | 2520 | 2505 | 2520 | 2505 | 807 |
| 276 | 20230807 | 141200 | 1017331955 | 2505 | 2510 | 2510 | 2505 | 656 |
| 277 | 20230807 | 141100 | 1015685405 | 2515 | 2510 | 2520 | 2510 | 254 |
| 278 | 20230807 | 141000 | 1015046855 | 2510 | 2515 | 2520 | 2510 | 168 |
| 279 | 20230807 | 140900 | 1014623825 | 2500 | 2515 | 2515 | 2500 | 25006 |
| 280 | 20230807 | 140800 | 951911365 | 2515 | 2520 | 2520 | 2515 | 450 |
| 281 | 20230807 | 140700 | 950778115 | 2520 | 2525 | 2525 | 2515 | 4238 |
| 282 | 20230807 | 140600 | 940091450 | 2540 | 2525 | 2540 | 2525 | 1457 |
| 283 | 20230807 | 140500 | 936410875 | 2525 | 2540 | 2540 | 2525 | 9084 |
| 284 | 20230807 | 140400 | 913470325 | 2540 | 2530 | 2540 | 2530 | 103 |
| 285 | 20230807 | 140300 | 913208725 | 2530 | 2535 | 2540 | 2530 | 2262 |
| 286 | 20230807 | 140200 | 907474745 | 2535 | 2535 | 2535 | 2535 | 400 |
| 287 | 20230807 | 140100 | 906460745 | 2535 | 2540 | 2540 | 2530 | 21 |
| 288 | 20230807 | 140000 | 906407530 | 2535 | 2530 | 2535 | 2530 | 590 |
| 289 | 20230807 | 135900 | 904913385 | 2525 | 2530 | 2530 | 2525 | 862 |
| 290 | 20230807 | 135800 | 902736790 | 2525 | 2525 | 2525 | 2525 | 7 |
| 291 | 20230807 | 135700 | 902719115 | 2540 | 2525 | 2540 | 2525 | 53 |
| 292 | 20230807 | 135600 | 902584525 | 2540 | 2530 | 2545 | 2530 | 2892 |
| 293 | 20230807 | 135500 | 895265055 | 2530 | 2530 | 2530 | 2530 | 56 |
| 294 | 20230807 | 135400 | 895123375 | 2530 | 2530 | 2530 | 2530 | 0 |
| 295 | 20230807 | 135300 | 895123375 | 2530 | 2545 | 2545 | 2530 | 137 |
| 296 | 20230807 | 135200 | 894775265 | 2545 | 2530 | 2545 | 2530 | 312 |
| 297 | 20230807 | 135100 | 893981255 | 2530 | 2530 | 2530 | 2530 | 0 |
| 298 | 20230807 | 135000 | 893981255 | 2530 | 2545 | 2545 | 2530 | 456 |
| 299 | 20230807 | 134900 | 892820810 | 2545 | 2545 | 2545 | 2545 | 623 |
| 300 | 20230807 | 134800 | 891235275 | 2525 | 2545 | 2545 | 2525 | 57 |
| 301 | 20230807 | 134700 | 891090350 | 2545 | 2525 | 2545 | 2525 | 354 |
| 302 | 20230807 | 134600 | 890189460 | 2525 | 2545 | 2545 | 2525 | 53 |
| 303 | 20230807 | 134500 | 890054635 | 2545 | 2545 | 2545 | 2525 | 110 |
| 304 | 20230807 | 134400 | 889774725 | 2545 | 2545 | 2545 | 2545 | 250 |
| 305 | 20230807 | 134300 | 889138475 | 2545 | 2545 | 2545 | 2525 | 107 |
| 306 | 20230807 | 134200 | 888866280 | 2545 | 2530 | 2545 | 2520 | 912 |
| 307 | 20230807 | 134100 | 886561170 | 2530 | 2545 | 2545 | 2530 | 156 |
| 308 | 20230807 | 134000 | 886164240 | 2545 | 2530 | 2545 | 2530 | 304 |
| 309 | 20230807 | 133900 | 885390605 | 2530 | 2530 | 2530 | 2530 | 5 |
| 310 | 20230807 | 133800 | 885377955 | 2545 | 2545 | 2545 | 2530 | 161 |
| 311 | 20230807 | 133700 | 884968240 | 2545 | 2545 | 2545 | 2545 | 250 |
| 312 | 20230807 | 133600 | 884331990 | 2550 | 2550 | 2550 | 2530 | 66 |
| 313 | 20230807 | 133500 | 884163990 | 2550 | 2550 | 2550 | 2530 | 387 |
| 314 | 20230807 | 133400 | 883177200 | 2530 | 2545 | 2545 | 2530 | 104 |
| 315 | 20230807 | 133300 | 882912580 | 2545 | 2530 | 2545 | 2530 | 2267 |
| 316 | 20230807 | 133200 | 877143095 | 2530 | 2530 | 2530 | 2530 | 1 |
| 317 | 20230807 | 133100 | 877140565 | 2530 | 2540 | 2545 | 2530 | 868 |
| 318 | 20230807 | 133000 | 874935350 | 2530 | 2540 | 2540 | 2530 | 3 |
| 319 | 20230807 | 132900 | 874927750 | 2530 | 2530 | 2530 | 2530 | 5 |
| 320 | 20230807 | 132800 | 874915100 | 2530 | 2540 | 2540 | 2530 | 16 |
| 321 | 20230807 | 132700 | 874874480 | 2530 | 2535 | 2535 | 2530 | 451 |
| 322 | 20230807 | 132600 | 873731210 | 2535 | 2535 | 2535 | 2535 | 3 |
| 323 | 20230807 | 132500 | 873723605 | 2530 | 2530 | 2530 | 2530 | 442 |
| 324 | 20230807 | 132400 | 872605345 | 2530 | 2530 | 2535 | 2530 | 4304 |
| 325 | 20230807 | 132300 | 861716185 | 2530 | 2535 | 2540 | 2530 | 56 |
| 326 | 20230807 | 132200 | 861574230 | 2535 | 2535 | 2535 | 2535 | 324 |
| 327 | 20230807 | 132100 | 860752890 | 2540 | 2535 | 2540 | 2535 | 408 |
| 328 | 20230807 | 132000 | 859716670 | 2535 | 2530 | 2535 | 2530 | 106 |
| 329 | 20230807 | 131900 | 859447965 | 2530 | 2530 | 2535 | 2530 | 443 |
| 330 | 20230807 | 131800 | 858325255 | 2530 | 2530 | 2530 | 2530 | 8 |
| 331 | 20230807 | 131700 | 858305015 | 2540 | 2535 | 2540 | 2530 | 652 |
| 332 | 20230807 | 131600 | 856651920 | 2535 | 2545 | 2545 | 2535 | 253 |
| 333 | 20230807 | 131500 | 856008055 | 2535 | 2535 | 2535 | 2535 | 5 |
| 334 | 20230807 | 131400 | 855995380 | 2535 | 2540 | 2545 | 2535 | 327 |
| 335 | 20230807 | 131300 | 855164240 | 2535 | 2540 | 2540 | 2535 | 202 |
| 336 | 20230807 | 131200 | 854651170 | 2540 | 2535 | 2540 | 2535 | 19 |
| 337 | 20230807 | 131100 | 854603000 | 2535 | 2545 | 2545 | 2535 | 202 |
| 338 | 20230807 | 131000 | 854088930 | 2545 | 2535 | 2545 | 2535 | 217 |
| 339 | 20230807 | 130900 | 853536725 | 2535 | 2545 | 2545 | 2535 | 153 |
| 340 | 20230807 | 130800 | 853147360 | 2535 | 2545 | 2545 | 2535 | 106 |
| 341 | 20230807 | 130700 | 852877650 | 2545 | 2545 | 2545 | 2545 | 313 |
| 342 | 20230807 | 130600 | 852081065 | 2535 | 2545 | 2545 | 2535 | 365 |
| 343 | 20230807 | 130500 | 851153140 | 2545 | 2535 | 2545 | 2535 | 9 |
| 344 | 20230807 | 130400 | 851130315 | 2535 | 2550 | 2550 | 2535 | 102 |
| 345 | 20230807 | 130300 | 850870245 | 2550 | 2550 | 2550 | 2545 | 160 |
| 346 | 20230807 | 130200 | 850462325 | 2530 | 2545 | 2550 | 2530 | 545 |
| 347 | 20230807 | 130100 | 849072620 | 2540 | 2540 | 2545 | 2540 | 239 |
| 348 | 20230807 | 130000 | 848464380 | 2540 | 2540 | 2545 | 2540 | 149 |
| 349 | 20230807 | 125900 | 848085250 | 2540 | 2540 | 2545 | 2540 | 219 |
| 350 | 20230807 | 125800 | 847528270 | 2540 | 2540 | 2540 | 2540 | 5 |
| 351 | 20230807 | 125700 | 847515570 | 2540 | 2540 | 2540 | 2540 | 312 |
| 352 | 20230807 | 125600 | 846723090 | 2540 | 2535 | 2540 | 2535 | 144 |
| 353 | 20230807 | 125500 | 846357940 | 2535 | 2530 | 2535 | 2530 | 592 |
| 354 | 20230807 | 125400 | 844857270 | 2530 | 2530 | 2530 | 2530 | 2 |
| 355 | 20230807 | 125300 | 844852210 | 2530 | 2535 | 2535 | 2530 | 222 |
| 356 | 20230807 | 125200 | 844290485 | 2530 | 2530 | 2530 | 2530 | 7 |
| 357 | 20230807 | 125100 | 844272775 | 2520 | 2520 | 2520 | 2520 | 2 |
| 358 | 20230807 | 125000 | 844267735 | 2520 | 2530 | 2530 | 2520 | 9099 |
| 359 | 20230807 | 124900 | 821336620 | 2525 | 2535 | 2540 | 2525 | 239 |
| 360 | 20230807 | 124800 | 820731030 | 2540 | 2525 | 2540 | 2525 | 199 |
| 361 | 20230807 | 124700 | 820226140 | 2525 | 2540 | 2540 | 2525 | 10093 |
| 362 | 20230807 | 124600 | 794731280 | 2540 | 2540 | 2540 | 2535 | 133 |
| 363 | 20230807 | 124500 | 794393485 | 2530 | 2545 | 2545 | 2530 | 356 |
| 364 | 20230807 | 124400 | 793488290 | 2540 | 2540 | 2540 | 2540 | 7 |
| 365 | 20230807 | 124300 | 793470510 | 2540 | 2545 | 2545 | 2540 | 252 |
| 366 | 20230807 | 124200 | 792829310 | 2545 | 2540 | 2545 | 2540 | 483 |
| 367 | 20230807 | 124100 | 791600090 | 2540 | 2545 | 2545 | 2540 | 6 |
| 368 | 20230807 | 124000 | 791584845 | 2540 | 2540 | 2540 | 2540 | 20 |
| 369 | 20230807 | 123900 | 791534045 | 2540 | 2545 | 2545 | 2530 | 116 |
| 370 | 20230807 | 123800 | 791238860 | 2545 | 2545 | 2545 | 2545 | 151 |
| 371 | 20230807 | 123700 | 790854565 | 2530 | 2540 | 2540 | 2530 | 1356 |
| 372 | 20230807 | 123600 | 787412065 | 2540 | 2540 | 2540 | 2540 | 38 |
| 373 | 20230807 | 123500 | 787315545 | 2540 | 2545 | 2545 | 2540 | 265 |
| 374 | 20230807 | 123400 | 786641130 | 2545 | 2540 | 2545 | 2540 | 81 |
| 375 | 20230807 | 123300 | 786435385 | 2545 | 2545 | 2545 | 2540 | 364 |
| 376 | 20230807 | 123200 | 785509505 | 2540 | 2545 | 2545 | 2535 | 87 |
| 377 | 20230807 | 123100 | 785288190 | 2535 | 2540 | 2545 | 2535 | 1240 |
| 378 | 20230807 | 123000 | 782139915 | 2540 | 2540 | 2540 | 2540 | 2 |
| 379 | 20230807 | 122900 | 782134835 | 2540 | 2545 | 2545 | 2540 | 822 |
| 380 | 20230807 | 122800 | 780042865 | 2545 | 2550 | 2550 | 2545 | 1176 |
| 381 | 20230807 | 122700 | 777046900 | 2550 | 2545 | 2550 | 2545 | 320 |
| 382 | 20230807 | 122600 | 776230945 | 2545 | 2545 | 2545 | 2545 | 92 |
| 383 | 20230807 | 122500 | 775996805 | 2545 | 2550 | 2550 | 2545 | 18 |
| 384 | 20230807 | 122400 | 775950930 | 2545 | 2545 | 2545 | 2545 | 394 |
| 385 | 20230807 | 122300 | 774948200 | 2540 | 2540 | 2540 | 2540 | 2 |
| 386 | 20230807 | 122200 | 774943120 | 2540 | 2545 | 2545 | 2540 | 207 |
| 387 | 20230807 | 122100 | 774416340 | 2545 | 2545 | 2545 | 2545 | 109 |
| 388 | 20230807 | 122000 | 774138935 | 2540 | 2550 | 2550 | 2540 | 57 |
| 389 | 20230807 | 121900 | 773993655 | 2550 | 2550 | 2550 | 2550 | 261 |
| 390 | 20230807 | 121800 | 773328105 | 2550 | 2550 | 2550 | 2550 | 102 |
| 391 | 20230807 | 121700 | 773068005 | 2555 | 2550 | 2555 | 2540 | 407 |
| 392 | 20230807 | 121600 | 772029890 | 2550 | 2550 | 2550 | 2550 | 516 |
| 393 | 20230807 | 121500 | 770714090 | 2550 | 2550 | 2550 | 2540 | 665 |
| 394 | 20230807 | 121400 | 769018360 | 2550 | 2545 | 2550 | 2545 | 208 |
| 395 | 20230807 | 121300 | 768488445 | 2545 | 2545 | 2545 | 2545 | 1382 |
| 396 | 20230807 | 121200 | 764971255 | 2545 | 2545 | 2545 | 2545 | 2 |
| 397 | 20230807 | 121100 | 764966165 | 2550 | 2550 | 2550 | 2550 | 605 |
| 398 | 20230807 | 121000 | 763423415 | 2545 | 2545 | 2550 | 2545 | 6 |
| 399 | 20230807 | 120900 | 763408140 | 2545 | 2545 | 2545 | 2545 | 0 |
| 400 | 20230807 | 120800 | 763408140 | 2545 | 2550 | 2550 | 2545 | 178 |
| 401 | 20230807 | 120700 | 762954630 | 2550 | 2550 | 2550 | 2550 | 363 |
| 402 | 20230807 | 120600 | 762028980 | 2545 | 2545 | 2545 | 2545 | 6 |
| 403 | 20230807 | 120500 | 762013710 | 2550 | 2550 | 2550 | 2545 | 104 |
| 404 | 20230807 | 120400 | 761748520 | 2550 | 2545 | 2550 | 2545 | 462 |
| 405 | 20230807 | 120300 | 760570445 | 2540 | 2540 | 2540 | 2540 | 4 |
| 406 | 20230807 | 120200 | 760560285 | 2540 | 2545 | 2545 | 2540 | 2000 |
| 407 | 20230807 | 120100 | 755480035 | 2545 | 2555 | 2555 | 2545 | 351 |
| 408 | 20230807 | 120000 | 754584740 | 2555 | 2545 | 2555 | 2545 | 1534 |
| 409 | 20230807 | 115900 | 750670395 | 2545 | 2545 | 2545 | 2545 | 126 |
| 410 | 20230807 | 115800 | 750349725 | 2545 | 2545 | 2545 | 2545 | 152 |
| 411 | 20230807 | 115700 | 749962885 | 2545 | 2545 | 2545 | 2545 | 66 |
| 412 | 20230807 | 115600 | 749794915 | 2535 | 2535 | 2535 | 2535 | 59 |
| 413 | 20230807 | 115500 | 749645350 | 2535 | 2535 | 2535 | 2535 | 2 |
| 414 | 20230807 | 115400 | 749640280 | 2535 | 2550 | 2550 | 2535 | 559 |
| 415 | 20230807 | 115300 | 748219465 | 2550 | 2530 | 2550 | 2530 | 314 |
| 416 | 20230807 | 115200 | 747418860 | 2530 | 2530 | 2530 | 2530 | 0 |
| 417 | 20230807 | 115100 | 747418860 | 2530 | 2550 | 2550 | 2530 | 152 |
| 418 | 20230807 | 115000 | 747031300 | 2550 | 2535 | 2550 | 2535 | 413 |
| 419 | 20230807 | 114900 | 745978205 | 2535 | 2535 | 2535 | 2535 | 0 |
| 420 | 20230807 | 114800 | 745978205 | 2535 | 2550 | 2550 | 2535 | 52 |
| 421 | 20230807 | 114700 | 745845635 | 2550 | 2550 | 2550 | 2545 | 160 |
| 422 | 20230807 | 114600 | 745437705 | 2555 | 2550 | 2555 | 2535 | 206 |
| 423 | 20230807 | 114500 | 744912180 | 2550 | 2550 | 2550 | 2550 | 159 |
| 424 | 20230807 | 114400 | 744506730 | 2550 | 2550 | 2550 | 2550 | 200 |
| 425 | 20230807 | 114300 | 743996730 | 2550 | 2540 | 2550 | 2530 | 514 |
| 426 | 20230807 | 114200 | 742686145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 427 | 20230807 | 114100 | 742686145 | 2530 | 2545 | 2545 | 2530 | 6 |
| 428 | 20230807 | 114000 | 742670905 | 2525 | 2545 | 2550 | 2525 | 796 |
| 429 | 20230807 | 113900 | 740643435 | 2550 | 2540 | 2550 | 2540 | 120 |
| 430 | 20230807 | 113800 | 740338625 | 2535 | 2535 | 2535 | 2535 | 2 |
| 431 | 20230807 | 113700 | 740333555 | 2535 | 2535 | 2535 | 2535 | 3 |
| 432 | 20230807 | 113600 | 740325950 | 2535 | 2535 | 2540 | 2535 | 42 |
| 433 | 20230807 | 113500 | 740219475 | 2535 | 2540 | 2540 | 2535 | 457 |
| 434 | 20230807 | 113400 | 739058700 | 2540 | 2540 | 2540 | 2540 | 51 |
| 435 | 20230807 | 113300 | 738929160 | 2540 | 2540 | 2545 | 2540 | 545 |
| 436 | 20230807 | 113200 | 737542355 | 2540 | 2530 | 2540 | 2530 | 119 |
| 437 | 20230807 | 113100 | 737241115 | 2530 | 2530 | 2530 | 2530 | 2 |
| 438 | 20230807 | 113000 | 737236055 | 2530 | 2530 | 2530 | 2530 | 1 |
| 439 | 20230807 | 112900 | 737233525 | 2530 | 2545 | 2545 | 2525 | 3054 |
| 440 | 20230807 | 112800 | 729516370 | 2535 | 2545 | 2545 | 2535 | 1277 |
| 441 | 20230807 | 112700 | 726270535 | 2545 | 2545 | 2545 | 2545 | 24 |
| 442 | 20230807 | 112600 | 726209455 | 2545 | 2545 | 2550 | 2545 | 180 |
| 443 | 20230807 | 112500 | 725750600 | 2545 | 2545 | 2550 | 2545 | 441 |
| 444 | 20230807 | 112400 | 724626210 | 2545 | 2545 | 2545 | 2545 | 122 |
| 445 | 20230807 | 112300 | 724315720 | 2545 | 2545 | 2545 | 2545 | 239 |
| 446 | 20230807 | 112200 | 723707465 | 2545 | 2550 | 2550 | 2545 | 357 |
| 447 | 20230807 | 112100 | 722797125 | 2550 | 2545 | 2550 | 2545 | 61 |
| 448 | 20230807 | 112000 | 722641585 | 2545 | 2550 | 2550 | 2545 | 153 |
| 449 | 20230807 | 111900 | 722251450 | 2550 | 2550 | 2550 | 2550 | 301 |
| 450 | 20230807 | 111800 | 721483900 | 2545 | 2545 | 2550 | 2545 | 483 |
| 451 | 20230807 | 111700 | 720252360 | 2545 | 2545 | 2545 | 2545 | 40 |
| 452 | 20230807 | 111600 | 720150560 | 2545 | 2550 | 2550 | 2545 | 284 |
| 453 | 20230807 | 111500 | 719427030 | 2550 | 2545 | 2550 | 2545 | 228 |
| 454 | 20230807 | 111400 | 718845705 | 2545 | 2545 | 2545 | 2545 | 14 |
| 455 | 20230807 | 111300 | 718810075 | 2545 | 2550 | 2550 | 2545 | 179 |
| 456 | 20230807 | 111200 | 718353770 | 2550 | 2550 | 2550 | 2550 | 201 |
| 457 | 20230807 | 111100 | 717841220 | 2545 | 2545 | 2550 | 2545 | 184 |
| 458 | 20230807 | 111000 | 717372140 | 2545 | 2550 | 2550 | 2545 | 301 |
| 459 | 20230807 | 110900 | 716604730 | 2550 | 2545 | 2550 | 2545 | 182 |
| 460 | 20230807 | 110800 | 716140780 | 2550 | 2545 | 2550 | 2545 | 434 |
| 461 | 20230807 | 110700 | 715036245 | 2540 | 2545 | 2545 | 2540 | 201 |
| 462 | 20230807 | 110600 | 714525200 | 2540 | 2545 | 2545 | 2540 | 161 |
| 463 | 20230807 | 110500 | 714115710 | 2545 | 2545 | 2545 | 2545 | 210 |
| 464 | 20230807 | 110400 | 713581260 | 2545 | 2545 | 2545 | 2545 | 207 |
| 465 | 20230807 | 110300 | 713054445 | 2540 | 2540 | 2540 | 2540 | 240 |
| 466 | 20230807 | 110200 | 712444845 | 2540 | 2540 | 2540 | 2540 | 150 |
| 467 | 20230807 | 110100 | 712063845 | 2540 | 2540 | 2540 | 2540 | 802 |
| 468 | 20230807 | 110000 | 710026765 | 2535 | 2535 | 2535 | 2535 | 1591 |
| 469 | 20230807 | 105900 | 705993580 | 2525 | 2525 | 2525 | 2525 | 1 |
| 470 | 20230807 | 105800 | 705991055 | 2530 | 2520 | 2540 | 2520 | 666 |
| 471 | 20230807 | 105700 | 704308515 | 2520 | 2520 | 2540 | 2520 | 408 |
| 472 | 20230807 | 105600 | 703277135 | 2520 | 2540 | 2540 | 2520 | 2519 |
| 473 | 20230807 | 105500 | 696921930 | 2540 | 2540 | 2540 | 2525 | 2885 |
| 474 | 20230807 | 105400 | 689616530 | 2540 | 2540 | 2540 | 2540 | 313 |
| 475 | 20230807 | 105300 | 688821510 | 2525 | 2540 | 2540 | 2525 | 180 |
| 476 | 20230807 | 105200 | 688365510 | 2540 | 2540 | 2540 | 2525 | 2230 |
| 477 | 20230807 | 105100 | 682730640 | 2540 | 2530 | 2540 | 2525 | 2401 |
| 478 | 20230807 | 105000 | 676655580 | 2520 | 2545 | 2545 | 2520 | 6350 |
| 479 | 20230807 | 104900 | 660567065 | 2545 | 2545 | 2545 | 2545 | 173 |
| 480 | 20230807 | 104800 | 660126780 | 2545 | 2545 | 2545 | 2545 | 201 |
| 481 | 20230807 | 104700 | 659615235 | 2535 | 2540 | 2540 | 2535 | 811 |
| 482 | 20230807 | 104600 | 657556690 | 2535 | 2535 | 2535 | 2535 | 26 |
| 483 | 20230807 | 104500 | 657490780 | 2535 | 2535 | 2535 | 2535 | 284 |
| 484 | 20230807 | 104400 | 656770840 | 2535 | 2530 | 2540 | 2530 | 284 |
| 485 | 20230807 | 104300 | 656050995 | 2540 | 2525 | 2540 | 2525 | 180 |
| 486 | 20230807 | 104200 | 655594095 | 2520 | 2525 | 2525 | 2520 | 1640 |
| 487 | 20230807 | 104100 | 651456195 | 2525 | 2535 | 2550 | 2520 | 6493 |
| 488 | 20230807 | 104000 | 635067770 | 2535 | 2550 | 2550 | 2535 | 592 |
| 489 | 20230807 | 103900 | 633559190 | 2530 | 2530 | 2530 | 2530 | 20 |
| 490 | 20230807 | 103800 | 633508590 | 2530 | 2535 | 2535 | 2525 | 15118 |
| 491 | 20230807 | 103700 | 595326650 | 2550 | 2555 | 2555 | 2535 | 137 |
| 492 | 20230807 | 103600 | 594977325 | 2555 | 2550 | 2555 | 2530 | 5180 |
| 493 | 20230807 | 103500 | 581831225 | 2550 | 2550 | 2550 | 2550 | 487 |
| 494 | 20230807 | 103400 | 580589375 | 2550 | 2550 | 2560 | 2550 | 551 |
| 495 | 20230807 | 103300 | 579184315 | 2550 | 2575 | 2575 | 2550 | 514 |
| 496 | 20230807 | 103200 | 577870790 | 2575 | 2575 | 2575 | 2570 | 156 |
| 497 | 20230807 | 103100 | 577469200 | 2565 | 2575 | 2575 | 2565 | 910 |
| 498 | 20230807 | 103000 | 575133040 | 2565 | 2570 | 2575 | 2565 | 64 |
| 499 | 20230807 | 102900 | 574968445 | 2575 | 2570 | 2575 | 2570 | 3563 |
| 500 | 20230807 | 102800 | 565811235 | 2575 | 2570 | 2575 | 2570 | 171 |
| 501 | 20230807 | 102700 | 565371505 | 2570 | 2570 | 2570 | 2570 | 1083 |
| 502 | 20230807 | 102600 | 562588195 | 2570 | 2570 | 2570 | 2570 | 171 |
| 503 | 20230807 | 102500 | 562148725 | 2570 | 2570 | 2570 | 2570 | 159 |
| 504 | 20230807 | 102400 | 561740095 | 2570 | 2570 | 2570 | 2570 | 201 |
| 505 | 20230807 | 102300 | 561223525 | 2570 | 2570 | 2570 | 2570 | 150 |
| 506 | 20230807 | 102200 | 560838025 | 2570 | 2570 | 2570 | 2570 | 160 |
| 507 | 20230807 | 102100 | 560426825 | 2570 | 2575 | 2575 | 2570 | 592 |
| 508 | 20230807 | 102000 | 558904385 | 2575 | 2575 | 2575 | 2575 | 271 |
| 509 | 20230807 | 101900 | 558206560 | 2570 | 2570 | 2570 | 2565 | 327 |
| 510 | 20230807 | 101800 | 557366205 | 2565 | 2565 | 2565 | 2565 | 62 |
| 511 | 20230807 | 101700 | 557207175 | 2565 | 2575 | 2575 | 2565 | 3754 |
| 512 | 20230807 | 101600 | 547577155 | 2570 | 2570 | 2570 | 2570 | 551 |
| 513 | 20230807 | 101500 | 546161085 | 2565 | 2565 | 2565 | 2545 | 2124 |
| 514 | 20230807 | 101400 | 540736290 | 2565 | 2565 | 2565 | 2565 | 142 |
| 515 | 20230807 | 101300 | 540372060 | 2565 | 2550 | 2565 | 2550 | 795 |
| 516 | 20230807 | 101200 | 538344795 | 2550 | 2550 | 2565 | 2550 | 681 |
| 517 | 20230807 | 101100 | 536607330 | 2555 | 2560 | 2560 | 2530 | 12080 |
| 518 | 20230807 | 101000 | 505915505 | 2570 | 2575 | 2575 | 2570 | 151 |
| 519 | 20230807 | 100900 | 505527180 | 2575 | 2570 | 2575 | 2570 | 212 |
| 520 | 20230807 | 100800 | 504981825 | 2570 | 2570 | 2570 | 2570 | 303 |
| 521 | 20230807 | 100700 | 504203115 | 2570 | 2570 | 2570 | 2570 | 324 |
| 522 | 20230807 | 100600 | 503370435 | 2570 | 2560 | 2570 | 2560 | 41 |
| 523 | 20230807 | 100500 | 503265465 | 2555 | 2575 | 2575 | 2555 | 2064 |
| 524 | 20230807 | 100400 | 497989795 | 2575 | 2570 | 2575 | 2565 | 468 |
| 525 | 20230807 | 100300 | 496785430 | 2565 | 2570 | 2575 | 2560 | 292 |
| 526 | 20230807 | 100200 | 496036215 | 2575 | 2580 | 2580 | 2575 | 250 |
| 527 | 20230807 | 100100 | 495391965 | 2580 | 2575 | 2580 | 2560 | 2003 |
| 528 | 20230807 | 100000 | 490245935 | 2575 | 2575 | 2580 | 2575 | 1033 |
| 529 | 20230807 | 095900 | 487585655 | 2570 | 2570 | 2570 | 2570 | 980 |
| 530 | 20230807 | 095800 | 485067055 | 2570 | 2570 | 2570 | 2565 | 290 |
| 531 | 20230807 | 095700 | 484322240 | 2565 | 2575 | 2575 | 2565 | 445 |
| 532 | 20230807 | 095600 | 483178585 | 2580 | 2570 | 2580 | 2570 | 785 |
| 533 | 20230807 | 095500 | 481160625 | 2570 | 2580 | 2580 | 2570 | 309 |
| 534 | 20230807 | 095400 | 480365000 | 2580 | 2570 | 2580 | 2570 | 363 |
| 535 | 20230807 | 095300 | 479429300 | 2570 | 2575 | 2580 | 2570 | 1161 |
| 536 | 20230807 | 095200 | 476443930 | 2580 | 2575 | 2580 | 2570 | 3877 |
| 537 | 20230807 | 095100 | 466475395 | 2575 | 2595 | 2610 | 2575 | 696 |
| 538 | 20230807 | 095000 | 464670580 | 2595 | 2610 | 2615 | 2580 | 17146 |
| 539 | 20230807 | 094900 | 420182535 | 2610 | 2600 | 2620 | 2585 | 5533 |
| 540 | 20230807 | 094800 | 405745850 | 2600 | 2600 | 2605 | 2575 | 2276 |
| 541 | 20230807 | 094700 | 399846625 | 2600 | 2595 | 2605 | 2590 | 1430 |
| 542 | 20230807 | 094600 | 396136465 | 2595 | 2585 | 2600 | 2585 | 10965 |
| 543 | 20230807 | 094500 | 367649630 | 2565 | 2565 | 2565 | 2565 | 41 |
| 544 | 20230807 | 094400 | 367544465 | 2555 | 2575 | 2590 | 2555 | 5837 |
| 545 | 20230807 | 094300 | 352496965 | 2575 | 2570 | 2575 | 2570 | 150 |
| 546 | 20230807 | 094200 | 352110720 | 2575 | 2570 | 2575 | 2570 | 1057 |
| 547 | 20230807 | 094100 | 349389150 | 2570 | 2575 | 2575 | 2570 | 302 |
| 548 | 20230807 | 094000 | 348612745 | 2570 | 2575 | 2575 | 2570 | 1213 |
| 549 | 20230807 | 093900 | 345489325 | 2575 | 2575 | 2575 | 2575 | 253 |
| 550 | 20230807 | 093800 | 344837850 | 2575 | 2575 | 2575 | 2575 | 526 |
| 551 | 20230807 | 093700 | 343483400 | 2575 | 2570 | 2580 | 2570 | 4169 |
| 552 | 20230807 | 093600 | 332733060 | 2570 | 2570 | 2570 | 2565 | 516 |
| 553 | 20230807 | 093500 | 331409465 | 2565 | 2565 | 2565 | 2565 | 212 |
| 554 | 20230807 | 093400 | 330865685 | 2565 | 2565 | 2565 | 2565 | 359 |
| 555 | 20230807 | 093300 | 329944850 | 2565 | 2565 | 2565 | 2565 | 282 |
| 556 | 20230807 | 093200 | 329221520 | 2565 | 2560 | 2565 | 2560 | 391 |
| 557 | 20230807 | 093100 | 328219555 | 2560 | 2560 | 2565 | 2560 | 377 |
| 558 | 20230807 | 093000 | 327253475 | 2555 | 2555 | 2565 | 2550 | 1605 |
| 559 | 20230807 | 092900 | 323141270 | 2550 | 2545 | 2550 | 2545 | 2421 |
| 560 | 20230807 | 092800 | 316978950 | 2540 | 2540 | 2540 | 2540 | 473 |
| 561 | 20230807 | 092700 | 315777530 | 2540 | 2530 | 2540 | 2525 | 25052 |
| 562 | 20230807 | 092600 | 252212450 | 2525 | 2525 | 2525 | 2525 | 510 |
| 563 | 20230807 | 092500 | 250924700 | 2525 | 2530 | 2530 | 2525 | 4282 |
| 564 | 20230807 | 092400 | 240107490 | 2530 | 2535 | 2535 | 2530 | 1718 |
| 565 | 20230807 | 092300 | 235754500 | 2535 | 2540 | 2540 | 2535 | 360 |
| 566 | 20230807 | 092200 | 234841800 | 2540 | 2540 | 2540 | 2535 | 1682 |
| 567 | 20230807 | 092100 | 230569575 | 2540 | 2540 | 2540 | 2540 | 4 |
| 568 | 20230807 | 092000 | 230559415 | 2540 | 2540 | 2545 | 2540 | 101 |
| 569 | 20230807 | 091900 | 230302870 | 2545 | 2545 | 2545 | 2545 | 451 |
| 570 | 20230807 | 091800 | 229155075 | 2545 | 2545 | 2545 | 2545 | 210 |
| 571 | 20230807 | 091700 | 228620625 | 2550 | 2555 | 2555 | 2550 | 178 |
| 572 | 20230807 | 091600 | 228166385 | 2555 | 2555 | 2555 | 2555 | 0 |
| 573 | 20230807 | 091500 | 228166385 | 2555 | 2565 | 2565 | 2555 | 2031 |
| 574 | 20230807 | 091400 | 222957030 | 2565 | 2565 | 2565 | 2565 | 407 |
| 575 | 20230807 | 091300 | 221913075 | 2565 | 2565 | 2570 | 2565 | 108 |
| 576 | 20230807 | 091200 | 221636010 | 2565 | 2550 | 2570 | 2545 | 2992 |
| 577 | 20230807 | 091100 | 213959080 | 2550 | 2560 | 2565 | 2550 | 1475 |
| 578 | 20230807 | 091000 | 210183570 | 2560 | 2560 | 2560 | 2555 | 1010 |
| 579 | 20230807 | 090900 | 207598165 | 2560 | 2560 | 2560 | 2560 | 1315 |
| 580 | 20230807 | 090800 | 204231765 | 2560 | 2570 | 2570 | 2560 | 82 |
| 581 | 20230807 | 090700 | 204021400 | 2575 | 2580 | 2580 | 2575 | 297 |
| 582 | 20230807 | 090600 | 203255155 | 2580 | 2595 | 2595 | 2580 | 13423 |
| 583 | 20230807 | 090500 | 168620670 | 2600 | 2580 | 2600 | 2580 | 2767 |
| 584 | 20230807 | 090400 | 161443370 | 2595 | 2585 | 2600 | 2580 | 5990 |
| 585 | 20230807 | 090300 | 145951135 | 2615 | 2535 | 2635 | 2535 | 12216 |
| 586 | 20230807 | 090200 | 114407220 | 2535 | 2540 | 2540 | 2525 | 3585 |
| 587 | 20230807 | 090100 | 105330015 | 2535 | 2585 | 2590 | 2530 | 13577 |
| 588 | 20230807 | 090000 | 70512695 | 2585 | 2635 | 2635 | 2555 | 26938 |