29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 3 | 20230817 | 185600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20230817 | 185500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20230817 | 185400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20230817 | 185300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20230817 | 185200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20230817 | 185100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20230817 | 185000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20230817 | 184900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20230817 | 184800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20230817 | 184700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20230817 | 184600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20230817 | 184500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20230817 | 184400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20230817 | 184300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20230817 | 184200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20230817 | 184100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20230817 | 184000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20230817 | 183900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20230817 | 183800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20230817 | 183700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20230817 | 183600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20230817 | 183500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20230817 | 183400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20230817 | 183300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20230817 | 183200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20230817 | 183100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20230817 | 183000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20230817 | 182900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20230817 | 182800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20230817 | 182700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 33 | 20230817 | 182600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20230817 | 182500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20230817 | 182400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20230817 | 182300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20230817 | 182200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20230817 | 182100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20230817 | 182000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20230817 | 181900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20230817 | 181800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20230817 | 181700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20230817 | 181600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20230817 | 181500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20230817 | 181400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20230817 | 181300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20230817 | 181200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20230817 | 181100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20230817 | 181000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20230817 | 180900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20230817 | 180800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20230817 | 180700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20230817 | 180600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20230817 | 180500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20230817 | 180400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20230817 | 180300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20230817 | 180200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20230817 | 180100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20230817 | 180000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20230817 | 175900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20230817 | 175800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20230817 | 175700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 63 | 20230817 | 175600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20230817 | 175500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20230817 | 175400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20230817 | 175300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20230817 | 175200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20230817 | 175100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20230817 | 175000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20230817 | 174900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20230817 | 174800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20230817 | 174700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20230817 | 174600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20230817 | 174500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20230817 | 174400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20230817 | 174300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20230817 | 174200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20230817 | 174100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20230817 | 174000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20230817 | 173900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20230817 | 173800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20230817 | 173700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20230817 | 173600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20230817 | 173500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20230817 | 173400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20230817 | 173300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20230817 | 173200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20230817 | 173100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20230817 | 173000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20230817 | 172900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20230817 | 172800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20230817 | 172700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 93 | 20230817 | 172600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20230817 | 172500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20230817 | 172400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20230817 | 172300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20230817 | 172200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20230817 | 172100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20230817 | 172000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20230817 | 171900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20230817 | 171800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20230817 | 171700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20230817 | 171600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20230817 | 171500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20230817 | 171400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20230817 | 171300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20230817 | 171200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20230817 | 171100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20230817 | 171000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20230817 | 170900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20230817 | 170800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20230817 | 170700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20230817 | 170600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20230817 | 170500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20230817 | 170400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20230817 | 170300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20230817 | 170200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20230817 | 170100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20230817 | 170000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20230817 | 165900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20230817 | 165800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20230817 | 165700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 123 | 20230817 | 165600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20230817 | 165500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20230817 | 165400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20230817 | 165300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20230817 | 165200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20230817 | 165100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20230817 | 165000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20230817 | 164900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20230817 | 164800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20230817 | 164700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20230817 | 164600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20230817 | 164500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20230817 | 164400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20230817 | 164300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20230817 | 164200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20230817 | 164100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20230817 | 164000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20230817 | 163900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20230817 | 163800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20230817 | 163700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20230817 | 163600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20230817 | 163500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20230817 | 163400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20230817 | 163300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20230817 | 163200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20230817 | 163100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20230817 | 163000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20230817 | 162900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20230817 | 162800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20230817 | 162700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 153 | 20230817 | 162600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20230817 | 162500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20230817 | 162400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20230817 | 162300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20230817 | 162200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20230817 | 162100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20230817 | 162000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20230817 | 161900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20230817 | 161800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20230817 | 161700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20230817 | 161600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20230817 | 161500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20230817 | 161400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20230817 | 161300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20230817 | 161200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20230817 | 161100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20230817 | 161000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20230817 | 160900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20230817 | 160800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20230817 | 160700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20230817 | 160600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20230817 | 160500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20230817 | 160400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20230817 | 160300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20230817 | 160200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20230817 | 160100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20230817 | 160000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20230817 | 155900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20230817 | 155800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20230817 | 155700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 183 | 20230817 | 155600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20230817 | 155500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20230817 | 155400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20230817 | 155300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20230817 | 155200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20230817 | 155100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20230817 | 155000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20230817 | 154900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20230817 | 154800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230817 | 154700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230817 | 154600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230817 | 154500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230817 | 154400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230817 | 154300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230817 | 154200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230817 | 154100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230817 | 154000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230817 | 153900 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230817 | 153800 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230817 | 153700 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20230817 | 153600 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20230817 | 153500 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20230817 | 153400 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20230817 | 153300 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20230817 | 153200 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20230817 | 153100 | 944002130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20230817 | 153000 | 944002130 | 4395 | 4395 | 4395 | 4395 | 3083 |
| 210 | 20230817 | 152900 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230817 | 152800 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230817 | 152700 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20230817 | 152600 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20230817 | 152500 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20230817 | 152400 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20230817 | 152300 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20230817 | 152200 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20230817 | 152100 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20230817 | 152000 | 930452345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20230817 | 151900 | 930452345 | 4350 | 4345 | 4375 | 4345 | 344 |
| 221 | 20230817 | 151800 | 928956485 | 4345 | 4370 | 4375 | 4345 | 3307 |
| 222 | 20230817 | 151700 | 914546865 | 4375 | 4365 | 4375 | 4365 | 429 |
| 223 | 20230817 | 151600 | 912674270 | 4365 | 4365 | 4365 | 4365 | 10 |
| 224 | 20230817 | 151500 | 912630620 | 4365 | 4365 | 4365 | 4365 | 540 |
| 225 | 20230817 | 151400 | 910273520 | 4365 | 4365 | 4380 | 4365 | 203 |
| 226 | 20230817 | 151300 | 909387410 | 4365 | 4360 | 4365 | 4360 | 42 |
| 227 | 20230817 | 151200 | 909204090 | 4365 | 4360 | 4365 | 4360 | 61 |
| 228 | 20230817 | 151100 | 908937875 | 4360 | 4365 | 4365 | 4360 | 126 |
| 229 | 20230817 | 151000 | 908387910 | 4365 | 4365 | 4365 | 4365 | 10 |
| 230 | 20230817 | 150900 | 908344260 | 4365 | 4365 | 4365 | 4365 | 13 |
| 231 | 20230817 | 150800 | 908287515 | 4355 | 4360 | 4360 | 4355 | 891 |
| 232 | 20230817 | 150700 | 904406605 | 4365 | 4365 | 4365 | 4360 | 115 |
| 233 | 20230817 | 150600 | 903904680 | 4365 | 4360 | 4365 | 4360 | 353 |
| 234 | 20230817 | 150500 | 902364360 | 4360 | 4355 | 4360 | 4350 | 1125 |
| 235 | 20230817 | 150400 | 897463040 | 4355 | 4355 | 4355 | 4355 | 910 |
| 236 | 20230817 | 150300 | 893499990 | 4355 | 4355 | 4355 | 4355 | 1149 |
| 237 | 20230817 | 150200 | 888496095 | 4355 | 4355 | 4355 | 4355 | 514 |
| 238 | 20230817 | 150100 | 886257625 | 4355 | 4350 | 4355 | 4350 | 6 |
| 239 | 20230817 | 150000 | 886231520 | 4345 | 4350 | 4350 | 4345 | 21 |
| 240 | 20230817 | 145900 | 886140210 | 4355 | 4355 | 4355 | 4355 | 180 |
| 241 | 20230817 | 145800 | 885356310 | 4355 | 4355 | 4355 | 4355 | 76 |
| 242 | 20230817 | 145700 | 885025330 | 4360 | 4360 | 4360 | 4360 | 0 |
| 243 | 20230817 | 145600 | 885025330 | 4360 | 4360 | 4360 | 4360 | 10 |
| 244 | 20230817 | 145500 | 884981730 | 4360 | 4360 | 4360 | 4360 | 20 |
| 245 | 20230817 | 145400 | 884894530 | 4360 | 4345 | 4360 | 4345 | 142 |
| 246 | 20230817 | 145300 | 884277510 | 4345 | 4360 | 4365 | 4345 | 1644 |
| 247 | 20230817 | 145200 | 877131270 | 4365 | 4365 | 4365 | 4365 | 0 |
| 248 | 20230817 | 145100 | 877131270 | 4365 | 4370 | 4370 | 4365 | 7 |
| 249 | 20230817 | 145000 | 877100705 | 4360 | 4365 | 4370 | 4360 | 519 |
| 250 | 20230817 | 144900 | 874835340 | 4365 | 4365 | 4365 | 4365 | 15 |
| 251 | 20230817 | 144800 | 874769865 | 4365 | 4365 | 4365 | 4365 | 138 |
| 252 | 20230817 | 144700 | 874167495 | 4365 | 4365 | 4365 | 4365 | 50 |
| 253 | 20230817 | 144600 | 873949245 | 4365 | 4365 | 4365 | 4365 | 0 |
| 254 | 20230817 | 144500 | 873949245 | 4365 | 4365 | 4365 | 4330 | 2553 |
| 255 | 20230817 | 144400 | 862864875 | 4370 | 4350 | 4370 | 4350 | 5001 |
| 256 | 20230817 | 144300 | 841023375 | 4360 | 4355 | 4360 | 4355 | 7 |
| 257 | 20230817 | 144200 | 840992885 | 4355 | 4340 | 4355 | 4340 | 51 |
| 258 | 20230817 | 144100 | 840771530 | 4335 | 4350 | 4350 | 4335 | 2016 |
| 259 | 20230817 | 144000 | 832021550 | 4355 | 4355 | 4355 | 4355 | 69 |
| 260 | 20230817 | 143900 | 831721055 | 4350 | 4350 | 4350 | 4350 | 0 |
| 261 | 20230817 | 143800 | 831721055 | 4350 | 4350 | 4350 | 4350 | 1634 |
| 262 | 20230817 | 143700 | 824613155 | 4350 | 4360 | 4360 | 4350 | 816 |
| 263 | 20230817 | 143600 | 821060235 | 4360 | 4360 | 4360 | 4360 | 4 |
| 264 | 20230817 | 143500 | 821042795 | 4355 | 4355 | 4355 | 4355 | 0 |
| 265 | 20230817 | 143400 | 821042795 | 4355 | 4365 | 4365 | 4355 | 1355 |
| 266 | 20230817 | 143300 | 815134220 | 4365 | 4365 | 4365 | 4365 | 86 |
| 267 | 20230817 | 143200 | 814758830 | 4365 | 4365 | 4365 | 4365 | 16 |
| 268 | 20230817 | 143100 | 814688990 | 4380 | 4385 | 4385 | 4380 | 1314 |
| 269 | 20230817 | 143000 | 808928820 | 4385 | 4385 | 4385 | 4380 | 5 |
| 270 | 20230817 | 142900 | 808906910 | 4380 | 4380 | 4380 | 4380 | 873 |
| 271 | 20230817 | 142800 | 805083170 | 4380 | 4375 | 4380 | 4375 | 156 |
| 272 | 20230817 | 142700 | 804400040 | 4375 | 4375 | 4375 | 4375 | 20 |
| 273 | 20230817 | 142600 | 804312540 | 4370 | 4370 | 4370 | 4370 | 50 |
| 274 | 20230817 | 142500 | 804094040 | 4370 | 4370 | 4370 | 4370 | 16 |
| 275 | 20230817 | 142400 | 804024120 | 4370 | 4380 | 4380 | 4370 | 308 |
| 276 | 20230817 | 142300 | 802677450 | 4380 | 4380 | 4380 | 4380 | 1244 |
| 277 | 20230817 | 142200 | 797228730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20230817 | 142100 | 797228730 | 4380 | 4380 | 4385 | 4380 | 1076 |
| 279 | 20230817 | 142000 | 792515845 | 4380 | 4380 | 4380 | 4380 | 902 |
| 280 | 20230817 | 141900 | 788565085 | 4380 | 4380 | 4380 | 4380 | 0 |
| 281 | 20230817 | 141800 | 788565085 | 4380 | 4380 | 4380 | 4380 | 82 |
| 282 | 20230817 | 141700 | 788205925 | 4380 | 4380 | 4380 | 4380 | 58 |
| 283 | 20230817 | 141600 | 787951885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 284 | 20230817 | 141500 | 787951885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 285 | 20230817 | 141400 | 787951885 | 4385 | 4385 | 4385 | 4385 | 1 |
| 286 | 20230817 | 141300 | 787947500 | 4370 | 4385 | 4385 | 4370 | 17 |
| 287 | 20230817 | 141200 | 787873185 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20230817 | 141100 | 787873185 | 4375 | 4375 | 4375 | 4375 | 20 |
| 289 | 20230817 | 141000 | 787785685 | 4375 | 4375 | 4375 | 4375 | 11 |
| 290 | 20230817 | 140900 | 787737560 | 4380 | 4380 | 4380 | 4380 | 0 |
| 291 | 20230817 | 140800 | 787737560 | 4380 | 4360 | 4380 | 4350 | 732 |
| 292 | 20230817 | 140700 | 784538145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20230817 | 140600 | 784538145 | 4380 | 4380 | 4380 | 4380 | 93 |
| 294 | 20230817 | 140500 | 784130805 | 4380 | 4375 | 4380 | 4375 | 230 |
| 295 | 20230817 | 140400 | 783124205 | 4375 | 4360 | 4375 | 4350 | 567 |
| 296 | 20230817 | 140300 | 780657590 | 4375 | 4375 | 4375 | 4375 | 1 |
| 297 | 20230817 | 140200 | 780653215 | 4345 | 4370 | 4370 | 4345 | 283 |
| 298 | 20230817 | 140100 | 779422355 | 4380 | 4385 | 4385 | 4380 | 102 |
| 299 | 20230817 | 140000 | 778975585 | 4385 | 4385 | 4385 | 4385 | 0 |
| 300 | 20230817 | 135900 | 778975585 | 4385 | 4385 | 4385 | 4385 | 1 |
| 301 | 20230817 | 135800 | 778971200 | 4380 | 4380 | 4380 | 4380 | 76 |
| 302 | 20230817 | 135700 | 778638320 | 4380 | 4380 | 4380 | 4380 | 0 |
| 303 | 20230817 | 135600 | 778638320 | 4380 | 4380 | 4380 | 4380 | 0 |
| 304 | 20230817 | 135500 | 778638320 | 4380 | 4360 | 4380 | 4360 | 20 |
| 305 | 20230817 | 135400 | 778551040 | 4380 | 4380 | 4380 | 4380 | 1 |
| 306 | 20230817 | 135300 | 778546660 | 4360 | 4365 | 4365 | 4355 | 262 |
| 307 | 20230817 | 135200 | 777405235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 308 | 20230817 | 135100 | 777405235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 309 | 20230817 | 135000 | 777405235 | 4360 | 4365 | 4365 | 4360 | 78 |
| 310 | 20230817 | 134900 | 777065060 | 4390 | 4390 | 4390 | 4390 | 1 |
| 311 | 20230817 | 134800 | 777060670 | 4360 | 4380 | 4380 | 4360 | 392 |
| 312 | 20230817 | 134700 | 775347095 | 4395 | 4395 | 4395 | 4395 | 100 |
| 313 | 20230817 | 134600 | 774907595 | 4395 | 4385 | 4395 | 4380 | 53 |
| 314 | 20230817 | 134500 | 774675430 | 4395 | 4395 | 4395 | 4395 | 68 |
| 315 | 20230817 | 134400 | 774376570 | 4395 | 4395 | 4395 | 4395 | 3 |
| 316 | 20230817 | 134300 | 774363385 | 4395 | 4390 | 4395 | 4385 | 374 |
| 317 | 20230817 | 134200 | 772723300 | 4395 | 4395 | 4395 | 4395 | 186 |
| 318 | 20230817 | 134100 | 771905830 | 4395 | 4395 | 4395 | 4395 | 358 |
| 319 | 20230817 | 134000 | 770332420 | 4400 | 4395 | 4400 | 4395 | 12 |
| 320 | 20230817 | 133900 | 770279675 | 4395 | 4395 | 4395 | 4395 | 114 |
| 321 | 20230817 | 133800 | 769778645 | 4385 | 4390 | 4390 | 4385 | 232 |
| 322 | 20230817 | 133700 | 768761030 | 4390 | 4390 | 4390 | 4390 | 16 |
| 323 | 20230817 | 133600 | 768690790 | 4395 | 4395 | 4395 | 4395 | 163 |
| 324 | 20230817 | 133500 | 767974405 | 4395 | 4395 | 4395 | 4395 | 0 |
| 325 | 20230817 | 133400 | 767974405 | 4395 | 4395 | 4395 | 4395 | 10 |
| 326 | 20230817 | 133300 | 767930455 | 4400 | 4400 | 4400 | 4385 | 4 |
| 327 | 20230817 | 133200 | 767912885 | 4400 | 4400 | 4400 | 4400 | 26 |
| 328 | 20230817 | 133100 | 767798485 | 4400 | 4400 | 4400 | 4400 | 0 |
| 329 | 20230817 | 133000 | 767798485 | 4400 | 4395 | 4400 | 4395 | 60 |
| 330 | 20230817 | 132900 | 767534780 | 4400 | 4400 | 4400 | 4400 | 0 |
| 331 | 20230817 | 132800 | 767534780 | 4400 | 4400 | 4400 | 4400 | 1 |
| 332 | 20230817 | 132700 | 767530380 | 4385 | 4400 | 4400 | 4385 | 21 |
| 333 | 20230817 | 132600 | 767438220 | 4395 | 4395 | 4395 | 4395 | 909 |
| 334 | 20230817 | 132500 | 763443165 | 4400 | 4405 | 4410 | 4400 | 9460 |
| 335 | 20230817 | 132400 | 721817920 | 4400 | 4400 | 4400 | 4400 | 300 |
| 336 | 20230817 | 132300 | 720497920 | 4400 | 4360 | 4400 | 4345 | 700 |
| 337 | 20230817 | 132200 | 717429765 | 4390 | 4360 | 4390 | 4355 | 2008 |
| 338 | 20230817 | 132100 | 708684750 | 4360 | 4395 | 4395 | 4360 | 1992 |
| 339 | 20230817 | 132000 | 699984120 | 4395 | 4395 | 4395 | 4395 | 7 |
| 340 | 20230817 | 131900 | 699953355 | 4395 | 4375 | 4395 | 4365 | 109 |
| 341 | 20230817 | 131800 | 699477235 | 4375 | 4370 | 4380 | 4370 | 552 |
| 342 | 20230817 | 131700 | 697059985 | 4370 | 4370 | 4370 | 4370 | 0 |
| 343 | 20230817 | 131600 | 697059985 | 4370 | 4375 | 4375 | 4360 | 481 |
| 344 | 20230817 | 131500 | 694956575 | 4375 | 4375 | 4375 | 4375 | 0 |
| 345 | 20230817 | 131400 | 694956575 | 4375 | 4375 | 4375 | 4375 | 181 |
| 346 | 20230817 | 131300 | 694164700 | 4380 | 4375 | 4380 | 4375 | 1166 |
| 347 | 20230817 | 131200 | 689061715 | 4375 | 4375 | 4375 | 4375 | 170 |
| 348 | 20230817 | 131100 | 688317965 | 4375 | 4375 | 4375 | 4375 | 15 |
| 349 | 20230817 | 131000 | 688252340 | 4355 | 4355 | 4355 | 4355 | 0 |
| 350 | 20230817 | 130900 | 688252340 | 4355 | 4355 | 4355 | 4355 | 16 |
| 351 | 20230817 | 130800 | 688182660 | 4350 | 4350 | 4350 | 4350 | 232 |
| 352 | 20230817 | 130700 | 687173460 | 4350 | 4350 | 4350 | 4350 | 57 |
| 353 | 20230817 | 130600 | 686925510 | 4375 | 4360 | 4375 | 4360 | 719 |
| 354 | 20230817 | 130500 | 683790655 | 4360 | 4370 | 4380 | 4360 | 222 |
| 355 | 20230817 | 130400 | 682820655 | 4380 | 4380 | 4380 | 4375 | 500 |
| 356 | 20230817 | 130300 | 680631640 | 4380 | 4380 | 4380 | 4380 | 50 |
| 357 | 20230817 | 130200 | 680412640 | 4390 | 4390 | 4390 | 4390 | 0 |
| 358 | 20230817 | 130100 | 680412640 | 4390 | 4390 | 4390 | 4390 | 1 |
| 359 | 20230817 | 130000 | 680408250 | 4365 | 4350 | 4365 | 4345 | 1994 |
| 360 | 20230817 | 125900 | 671717150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 361 | 20230817 | 125800 | 671717150 | 4350 | 4360 | 4360 | 4350 | 611 |
| 362 | 20230817 | 125700 | 669056250 | 4360 | 4355 | 4360 | 4355 | 1131 |
| 363 | 20230817 | 125600 | 664130740 | 4355 | 4360 | 4360 | 4355 | 2644 |
| 364 | 20230817 | 125500 | 652613380 | 4355 | 4355 | 4355 | 4355 | 200 |
| 365 | 20230817 | 125400 | 651742380 | 4355 | 4360 | 4360 | 4355 | 704 |
| 366 | 20230817 | 125300 | 648676220 | 4355 | 4360 | 4365 | 4355 | 873 |
| 367 | 20230817 | 125200 | 644872660 | 4365 | 4370 | 4380 | 4365 | 1314 |
| 368 | 20230817 | 125100 | 639134380 | 4370 | 4380 | 4380 | 4370 | 332 |
| 369 | 20230817 | 125000 | 637680850 | 4390 | 4385 | 4390 | 4385 | 97 |
| 370 | 20230817 | 124900 | 637255385 | 4400 | 4400 | 4400 | 4400 | 1 |
| 371 | 20230817 | 124800 | 637250985 | 4390 | 4390 | 4400 | 4380 | 1059 |
| 372 | 20230817 | 124700 | 632602535 | 4395 | 4405 | 4405 | 4395 | 512 |
| 373 | 20230817 | 124600 | 630351905 | 4405 | 4405 | 4405 | 4405 | 70 |
| 374 | 20230817 | 124500 | 630043555 | 4405 | 4400 | 4405 | 4400 | 1676 |
| 375 | 20230817 | 124400 | 622661675 | 4400 | 4400 | 4400 | 4400 | 0 |
| 376 | 20230817 | 124300 | 622661675 | 4400 | 4400 | 4400 | 4400 | 3 |
| 377 | 20230817 | 124200 | 622648475 | 4400 | 4400 | 4400 | 4400 | 1 |
| 378 | 20230817 | 124100 | 622644075 | 4380 | 4380 | 4380 | 4380 | 16 |
| 379 | 20230817 | 124000 | 622573995 | 4400 | 4400 | 4400 | 4400 | 1 |
| 380 | 20230817 | 123900 | 622569595 | 4400 | 4400 | 4400 | 4400 | 3 |
| 381 | 20230817 | 123800 | 622556395 | 4380 | 4380 | 4380 | 4380 | 232 |
| 382 | 20230817 | 123700 | 621540235 | 4410 | 4410 | 4410 | 4410 | 0 |
| 383 | 20230817 | 123600 | 621540235 | 4410 | 4410 | 4410 | 4410 | 8 |
| 384 | 20230817 | 123500 | 621504955 | 4410 | 4410 | 4410 | 4410 | 1 |
| 385 | 20230817 | 123400 | 621500545 | 4375 | 4375 | 4375 | 4375 | 4 |
| 386 | 20230817 | 123300 | 621483045 | 4415 | 4400 | 4415 | 4400 | 111 |
| 387 | 20230817 | 123200 | 620994615 | 4400 | 4370 | 4400 | 4370 | 66 |
| 388 | 20230817 | 123100 | 620704695 | 4400 | 4395 | 4400 | 4395 | 183 |
| 389 | 20230817 | 123000 | 619900405 | 4395 | 4395 | 4395 | 4380 | 216 |
| 390 | 20230817 | 122900 | 618952585 | 4395 | 4375 | 4395 | 4375 | 649 |
| 391 | 20230817 | 122800 | 616108910 | 4375 | 4370 | 4375 | 4370 | 2151 |
| 392 | 20230817 | 122700 | 606708830 | 4370 | 4345 | 4370 | 4345 | 51 |
| 393 | 20230817 | 122600 | 606487210 | 4345 | 4345 | 4345 | 4345 | 0 |
| 394 | 20230817 | 122500 | 606487210 | 4345 | 4345 | 4345 | 4345 | 37 |
| 395 | 20230817 | 122400 | 606326445 | 4350 | 4355 | 4355 | 4350 | 605 |
| 396 | 20230817 | 122300 | 603694680 | 4350 | 4355 | 4380 | 4350 | 1386 |
| 397 | 20230817 | 122200 | 597665330 | 4355 | 4375 | 4375 | 4355 | 258 |
| 398 | 20230817 | 122100 | 596540800 | 4355 | 4355 | 4355 | 4355 | 230 |
| 399 | 20230817 | 122000 | 595539150 | 4355 | 4355 | 4355 | 4355 | 1 |
| 400 | 20230817 | 121900 | 595534795 | 4350 | 4350 | 4350 | 4350 | 0 |
| 401 | 20230817 | 121800 | 595534795 | 4350 | 4380 | 4380 | 4350 | 10000 |
| 402 | 20230817 | 121700 | 551956630 | 4380 | 4380 | 4380 | 4380 | 58 |
| 403 | 20230817 | 121600 | 551702590 | 4415 | 4385 | 4415 | 4385 | 130 |
| 404 | 20230817 | 121500 | 551132010 | 4385 | 4385 | 4385 | 4385 | 0 |
| 405 | 20230817 | 121400 | 551132010 | 4385 | 4390 | 4390 | 4385 | 202 |
| 406 | 20230817 | 121300 | 550246235 | 4420 | 4420 | 4420 | 4420 | 5 |
| 407 | 20230817 | 121200 | 550224135 | 4420 | 4420 | 4420 | 4420 | 200 |
| 408 | 20230817 | 121100 | 549340135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 409 | 20230817 | 121000 | 549340135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 410 | 20230817 | 120900 | 549340135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 411 | 20230817 | 120800 | 549340135 | 4430 | 4395 | 4430 | 4375 | 237 |
| 412 | 20230817 | 120700 | 548301915 | 4435 | 4425 | 4435 | 4425 | 120 |
| 413 | 20230817 | 120600 | 547770345 | 4425 | 4390 | 4425 | 4390 | 289 |
| 414 | 20230817 | 120500 | 546501600 | 4390 | 4390 | 4390 | 4390 | 28 |
| 415 | 20230817 | 120400 | 546378680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 416 | 20230817 | 120300 | 546378680 | 4435 | 4390 | 4435 | 4390 | 2 |
| 417 | 20230817 | 120200 | 546369855 | 4435 | 4435 | 4435 | 4435 | 0 |
| 418 | 20230817 | 120100 | 546369855 | 4435 | 4435 | 4435 | 4435 | 0 |
| 419 | 20230817 | 120000 | 546369855 | 4435 | 4430 | 4435 | 4430 | 327 |
| 420 | 20230817 | 115900 | 544920790 | 4420 | 4420 | 4420 | 4420 | 206 |
| 421 | 20230817 | 115800 | 544010270 | 4420 | 4420 | 4420 | 4420 | 0 |
| 422 | 20230817 | 115700 | 544010270 | 4420 | 4400 | 4420 | 4400 | 70 |
| 423 | 20230817 | 115600 | 543702250 | 4385 | 4385 | 4385 | 4385 | 100 |
| 424 | 20230817 | 115500 | 543263750 | 4385 | 4375 | 4385 | 4375 | 17 |
| 425 | 20230817 | 115400 | 543189215 | 4410 | 4410 | 4410 | 4410 | 0 |
| 426 | 20230817 | 115300 | 543189215 | 4410 | 4380 | 4410 | 4370 | 532 |
| 427 | 20230817 | 115200 | 540851750 | 4410 | 4410 | 4410 | 4410 | 0 |
| 428 | 20230817 | 115100 | 540851750 | 4410 | 4410 | 4410 | 4410 | 3 |
| 429 | 20230817 | 115000 | 540838520 | 4385 | 4405 | 4410 | 4385 | 123 |
| 430 | 20230817 | 114900 | 540298790 | 4385 | 4410 | 4410 | 4385 | 431 |
| 431 | 20230817 | 114800 | 538408540 | 4410 | 4420 | 4420 | 4410 | 141 |
| 432 | 20230817 | 114700 | 537785375 | 4420 | 4420 | 4420 | 4420 | 74 |
| 433 | 20230817 | 114600 | 537458295 | 4395 | 4410 | 4410 | 4385 | 494 |
| 434 | 20230817 | 114500 | 535285770 | 4435 | 4430 | 4440 | 4430 | 132 |
| 435 | 20230817 | 114400 | 534700235 | 4445 | 4445 | 4445 | 4430 | 397 |
| 436 | 20230817 | 114300 | 532938990 | 4435 | 4390 | 4435 | 4390 | 845 |
| 437 | 20230817 | 114200 | 529203500 | 4400 | 4385 | 4400 | 4385 | 1301 |
| 438 | 20230817 | 114100 | 523489285 | 4385 | 4385 | 4385 | 4385 | 1 |
| 439 | 20230817 | 114000 | 523484900 | 4370 | 4370 | 4370 | 4370 | 50 |
| 440 | 20230817 | 113900 | 523266400 | 4385 | 4385 | 4385 | 4385 | 11 |
| 441 | 20230817 | 113800 | 523218165 | 4365 | 4375 | 4375 | 4365 | 232 |
| 442 | 20230817 | 113700 | 522204775 | 4385 | 4370 | 4385 | 4370 | 214 |
| 443 | 20230817 | 113600 | 521267610 | 4380 | 4380 | 4380 | 4380 | 3 |
| 444 | 20230817 | 113500 | 521254470 | 4380 | 4380 | 4380 | 4380 | 234 |
| 445 | 20230817 | 113400 | 520229550 | 4380 | 4380 | 4380 | 4380 | 0 |
| 446 | 20230817 | 113300 | 520229550 | 4380 | 4375 | 4380 | 4365 | 231 |
| 447 | 20230817 | 113200 | 519220895 | 4380 | 4380 | 4380 | 4380 | 0 |
| 448 | 20230817 | 113100 | 519220895 | 4380 | 4380 | 4380 | 4380 | 223 |
| 449 | 20230817 | 113000 | 518244155 | 4370 | 4370 | 4370 | 4370 | 0 |
| 450 | 20230817 | 112900 | 518244155 | 4370 | 4370 | 4370 | 4370 | 45 |
| 451 | 20230817 | 112800 | 518047505 | 4370 | 4365 | 4370 | 4365 | 27 |
| 452 | 20230817 | 112700 | 517929595 | 4380 | 4380 | 4380 | 4380 | 32 |
| 453 | 20230817 | 112600 | 517789435 | 4380 | 4380 | 4380 | 4380 | 10 |
| 454 | 20230817 | 112500 | 517745635 | 4380 | 4380 | 4380 | 4380 | 30 |
| 455 | 20230817 | 112400 | 517614235 | 4385 | 4385 | 4385 | 4385 | 50 |
| 456 | 20230817 | 112300 | 517394985 | 4385 | 4360 | 4385 | 4355 | 233 |
| 457 | 20230817 | 112200 | 516380150 | 4385 | 4385 | 4385 | 4355 | 606 |
| 458 | 20230817 | 112100 | 513737975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 459 | 20230817 | 112000 | 513737975 | 4385 | 4385 | 4385 | 4385 | 1 |
| 460 | 20230817 | 111900 | 513733590 | 4360 | 4365 | 4365 | 4360 | 16 |
| 461 | 20230817 | 111800 | 513663780 | 4385 | 4380 | 4385 | 4380 | 95 |
| 462 | 20230817 | 111700 | 513247675 | 4380 | 4375 | 4380 | 4355 | 126 |
| 463 | 20230817 | 111600 | 512697180 | 4375 | 4375 | 4375 | 4375 | 65 |
| 464 | 20230817 | 111500 | 512412805 | 4375 | 4360 | 4375 | 4360 | 107 |
| 465 | 20230817 | 111400 | 511945790 | 4370 | 4370 | 4370 | 4370 | 0 |
| 466 | 20230817 | 111300 | 511945790 | 4370 | 4360 | 4370 | 4360 | 194 |
| 467 | 20230817 | 111200 | 511099200 | 4355 | 4360 | 4360 | 4355 | 72 |
| 468 | 20230817 | 111100 | 510785390 | 4370 | 4370 | 4370 | 4370 | 0 |
| 469 | 20230817 | 111000 | 510785390 | 4370 | 4370 | 4370 | 4370 | 1 |
| 470 | 20230817 | 110900 | 510781020 | 4355 | 4355 | 4355 | 4355 | 767 |
| 471 | 20230817 | 110800 | 507440735 | 4365 | 4360 | 4365 | 4355 | 258 |
| 472 | 20230817 | 110700 | 506316900 | 4365 | 4365 | 4365 | 4365 | 2 |
| 473 | 20230817 | 110600 | 506308170 | 4370 | 4365 | 4370 | 4365 | 102 |
| 474 | 20230817 | 110500 | 505862930 | 4365 | 4370 | 4370 | 4365 | 10 |
| 475 | 20230817 | 110400 | 505819240 | 4375 | 4375 | 4375 | 4375 | 0 |
| 476 | 20230817 | 110300 | 505819240 | 4375 | 4375 | 4375 | 4375 | 87 |
| 477 | 20230817 | 110200 | 505438615 | 4375 | 4375 | 4375 | 4355 | 60 |
| 478 | 20230817 | 110100 | 505177275 | 4370 | 4365 | 4370 | 4365 | 103 |
| 479 | 20230817 | 110000 | 504727380 | 4355 | 4345 | 4355 | 4345 | 2145 |
| 480 | 20230817 | 105900 | 495393080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 481 | 20230817 | 105800 | 495393080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 482 | 20230817 | 105700 | 495393080 | 4350 | 4340 | 4350 | 4340 | 115 |
| 483 | 20230817 | 105600 | 494893545 | 4340 | 4330 | 4350 | 4330 | 285 |
| 484 | 20230817 | 105500 | 493655905 | 4350 | 4325 | 4350 | 4325 | 216 |
| 485 | 20230817 | 105400 | 492721680 | 4315 | 4315 | 4315 | 4315 | 0 |
| 486 | 20230817 | 105300 | 492721680 | 4315 | 4340 | 4340 | 4305 | 632 |
| 487 | 20230817 | 105200 | 489994680 | 4335 | 4340 | 4340 | 4335 | 115 |
| 488 | 20230817 | 105100 | 489495780 | 4335 | 4345 | 4345 | 4335 | 116 |
| 489 | 20230817 | 105000 | 488992860 | 4350 | 4350 | 4350 | 4350 | 50 |
| 490 | 20230817 | 104900 | 488775360 | 4350 | 4365 | 4365 | 4350 | 676 |
| 491 | 20230817 | 104800 | 485831760 | 4365 | 4365 | 4365 | 4365 | 0 |
| 492 | 20230817 | 104700 | 485831760 | 4365 | 4365 | 4365 | 4365 | 0 |
| 493 | 20230817 | 104600 | 485831760 | 4365 | 4365 | 4365 | 4365 | 50 |
| 494 | 20230817 | 104500 | 485613510 | 4365 | 4365 | 4365 | 4365 | 11 |
| 495 | 20230817 | 104400 | 485565495 | 4345 | 4345 | 4345 | 4345 | 58 |
| 496 | 20230817 | 104300 | 485313485 | 4345 | 4340 | 4345 | 4340 | 845 |
| 497 | 20230817 | 104200 | 481645105 | 4335 | 4315 | 4335 | 4315 | 2635 |
| 498 | 20230817 | 104100 | 470226180 | 4330 | 4330 | 4330 | 4330 | 450 |
| 499 | 20230817 | 104000 | 468277680 | 4330 | 4330 | 4330 | 4330 | 0 |
| 500 | 20230817 | 103900 | 468277680 | 4330 | 4330 | 4330 | 4330 | 115 |
| 501 | 20230817 | 103800 | 467779730 | 4330 | 4300 | 4330 | 4300 | 587 |
| 502 | 20230817 | 103700 | 465249330 | 4330 | 4330 | 4330 | 4330 | 0 |
| 503 | 20230817 | 103600 | 465249330 | 4330 | 4330 | 4330 | 4330 | 10 |
| 504 | 20230817 | 103500 | 465206030 | 4300 | 4305 | 4305 | 4300 | 113 |
| 505 | 20230817 | 103400 | 464719985 | 4300 | 4330 | 4330 | 4300 | 511 |
| 506 | 20230817 | 103300 | 462507685 | 4330 | 4300 | 4330 | 4300 | 1885 |
| 507 | 20230817 | 103200 | 454346615 | 4320 | 4320 | 4320 | 4320 | 7 |
| 508 | 20230817 | 103100 | 454316375 | 4335 | 4330 | 4335 | 4330 | 1200 |
| 509 | 20230817 | 103000 | 449117185 | 4330 | 4320 | 4330 | 4320 | 377 |
| 510 | 20230817 | 102900 | 447486775 | 4290 | 4290 | 4290 | 4290 | 209 |
| 511 | 20230817 | 102800 | 446590165 | 4270 | 4270 | 4270 | 4270 | 1084 |
| 512 | 20230817 | 102700 | 441961485 | 4270 | 4270 | 4270 | 4270 | 217 |
| 513 | 20230817 | 102600 | 441034895 | 4270 | 4315 | 4330 | 4270 | 5343 |
| 514 | 20230817 | 102500 | 418135275 | 4295 | 4295 | 4295 | 4295 | 247 |
| 515 | 20230817 | 102400 | 417074410 | 4295 | 4300 | 4300 | 4295 | 1481 |
| 516 | 20230817 | 102300 | 410706870 | 4295 | 4295 | 4295 | 4295 | 510 |
| 517 | 20230817 | 102200 | 408516420 | 4295 | 4295 | 4295 | 4295 | 45 |
| 518 | 20230817 | 102100 | 408323145 | 4295 | 4300 | 4300 | 4295 | 9102 |
| 519 | 20230817 | 102000 | 369187870 | 4300 | 4315 | 4315 | 4300 | 6070 |
| 520 | 20230817 | 101900 | 343036910 | 4315 | 4330 | 4330 | 4315 | 691 |
| 521 | 20230817 | 101800 | 340054990 | 4330 | 4330 | 4330 | 4330 | 121 |
| 522 | 20230817 | 101700 | 339531060 | 4330 | 4330 | 4330 | 4330 | 5 |
| 523 | 20230817 | 101600 | 339509410 | 4315 | 4330 | 4330 | 4315 | 92 |
| 524 | 20230817 | 101500 | 339111740 | 4330 | 4330 | 4330 | 4330 | 20 |
| 525 | 20230817 | 101400 | 339025140 | 4330 | 4315 | 4330 | 4310 | 19 |
| 526 | 20230817 | 101300 | 338943200 | 4335 | 4310 | 4335 | 4310 | 658 |
| 527 | 20230817 | 101200 | 336093340 | 4325 | 4315 | 4325 | 4315 | 419 |
| 528 | 20230817 | 101100 | 334283665 | 4310 | 4330 | 4330 | 4310 | 4439 |
| 529 | 20230817 | 101000 | 315118255 | 4330 | 4335 | 4335 | 4330 | 829 |
| 530 | 20230817 | 100900 | 311527915 | 4335 | 4335 | 4335 | 4335 | 263 |
| 531 | 20230817 | 100800 | 310387810 | 4335 | 4335 | 4335 | 4335 | 232 |
| 532 | 20230817 | 100700 | 309382090 | 4340 | 4340 | 4355 | 4340 | 2698 |
| 533 | 20230817 | 100600 | 297672555 | 4355 | 4350 | 4355 | 4350 | 398 |
| 534 | 20230817 | 100500 | 295939335 | 4340 | 4340 | 4340 | 4340 | 17 |
| 535 | 20230817 | 100400 | 295865555 | 4335 | 4335 | 4335 | 4335 | 0 |
| 536 | 20230817 | 100300 | 295865555 | 4335 | 4335 | 4335 | 4335 | 0 |
| 537 | 20230817 | 100200 | 295865555 | 4335 | 4335 | 4335 | 4335 | 245 |
| 538 | 20230817 | 100100 | 294803480 | 4335 | 4330 | 4335 | 4330 | 688 |
| 539 | 20230817 | 100000 | 291822550 | 4335 | 4335 | 4365 | 4335 | 803 |
| 540 | 20230817 | 095900 | 288340835 | 4355 | 4365 | 4365 | 4355 | 10 |
| 541 | 20230817 | 095800 | 288297265 | 4360 | 4370 | 4370 | 4360 | 34 |
| 542 | 20230817 | 095700 | 288148845 | 4370 | 4350 | 4370 | 4350 | 15 |
| 543 | 20230817 | 095600 | 288083575 | 4350 | 4325 | 4350 | 4320 | 262 |
| 544 | 20230817 | 095500 | 286946670 | 4325 | 4325 | 4325 | 4325 | 35 |
| 545 | 20230817 | 095400 | 286795295 | 4325 | 4325 | 4325 | 4320 | 261 |
| 546 | 20230817 | 095300 | 285666500 | 4335 | 4340 | 4340 | 4325 | 257 |
| 547 | 20230817 | 095200 | 284554130 | 4340 | 4365 | 4370 | 4340 | 351 |
| 548 | 20230817 | 095100 | 283027135 | 4350 | 4360 | 4360 | 4350 | 27 |
| 549 | 20230817 | 095000 | 282909550 | 4370 | 4370 | 4370 | 4370 | 18 |
| 550 | 20230817 | 094900 | 282830890 | 4355 | 4355 | 4355 | 4355 | 133 |
| 551 | 20230817 | 094800 | 282251675 | 4350 | 4355 | 4355 | 4350 | 202 |
| 552 | 20230817 | 094700 | 281372035 | 4355 | 4350 | 4355 | 4350 | 275 |
| 553 | 20230817 | 094600 | 280174915 | 4350 | 4380 | 4380 | 4350 | 923 |
| 554 | 20230817 | 094500 | 276150355 | 4380 | 4370 | 4395 | 4370 | 2783 |
| 555 | 20230817 | 094400 | 263959245 | 4365 | 4365 | 4365 | 4365 | 20 |
| 556 | 20230817 | 094300 | 263871945 | 4340 | 4340 | 4340 | 4340 | 0 |
| 557 | 20230817 | 094200 | 263871945 | 4340 | 4340 | 4340 | 4340 | 58 |
| 558 | 20230817 | 094100 | 263620225 | 4365 | 4355 | 4365 | 4325 | 479 |
| 559 | 20230817 | 094000 | 261535895 | 4350 | 4375 | 4375 | 4350 | 764 |
| 560 | 20230817 | 093900 | 258210255 | 4355 | 4375 | 4375 | 4355 | 331 |
| 561 | 20230817 | 093800 | 256768210 | 4375 | 4360 | 4375 | 4350 | 346 |
| 562 | 20230817 | 093700 | 255261725 | 4350 | 4375 | 4385 | 4350 | 1140 |
| 563 | 20230817 | 093600 | 250276680 | 4370 | 4350 | 4370 | 4350 | 1490 |
| 564 | 20230817 | 093500 | 243772015 | 4355 | 4355 | 4355 | 4355 | 50 |
| 565 | 20230817 | 093400 | 243554265 | 4355 | 4315 | 4355 | 4315 | 69 |
| 566 | 20230817 | 093300 | 243254570 | 4330 | 4320 | 4330 | 4305 | 715 |
| 567 | 20230817 | 093200 | 240167855 | 4320 | 4365 | 4365 | 4320 | 465 |
| 568 | 20230817 | 093100 | 238146835 | 4365 | 4335 | 4370 | 4305 | 1707 |
| 569 | 20230817 | 093000 | 230738040 | 4305 | 4310 | 4310 | 4305 | 626 |
| 570 | 20230817 | 092900 | 228040530 | 4315 | 4315 | 4315 | 4315 | 1052 |
| 571 | 20230817 | 092800 | 223501150 | 4315 | 4330 | 4340 | 4310 | 1800 |
| 572 | 20230817 | 092700 | 215733950 | 4335 | 4320 | 4335 | 4310 | 1393 |
| 573 | 20230817 | 092600 | 209720070 | 4310 | 4340 | 4340 | 4305 | 1041 |
| 574 | 20230817 | 092500 | 205230140 | 4340 | 4340 | 4355 | 4305 | 2097 |
| 575 | 20230817 | 092400 | 196184270 | 4355 | 4350 | 4370 | 4320 | 1073 |
| 576 | 20230817 | 092300 | 191540825 | 4355 | 4335 | 4375 | 4325 | 1789 |
| 577 | 20230817 | 092200 | 183782585 | 4335 | 4380 | 4380 | 4335 | 1429 |
| 578 | 20230817 | 092100 | 177580545 | 4370 | 4365 | 4370 | 4335 | 5243 |
| 579 | 20230817 | 092000 | 154757215 | 4370 | 4370 | 4370 | 4360 | 2988 |
| 580 | 20230817 | 091900 | 141718005 | 4370 | 4375 | 4375 | 4370 | 358 |
| 581 | 20230817 | 091800 | 140153490 | 4385 | 4375 | 4385 | 4375 | 114 |
| 582 | 20230817 | 091700 | 139653740 | 4370 | 4375 | 4395 | 4370 | 998 |
| 583 | 20230817 | 091600 | 135284765 | 4395 | 4395 | 4400 | 4375 | 295 |
| 584 | 20230817 | 091500 | 133987350 | 4400 | 4380 | 4400 | 4375 | 297 |
| 585 | 20230817 | 091400 | 132687490 | 4425 | 4420 | 4425 | 4375 | 114 |
| 586 | 20230817 | 091300 | 132185040 | 4425 | 4375 | 4425 | 4375 | 148 |
| 587 | 20230817 | 091200 | 131532540 | 4375 | 4390 | 4390 | 4375 | 1516 |
| 588 | 20230817 | 091100 | 124898080 | 4435 | 4410 | 4435 | 4370 | 2424 |
| 589 | 20230817 | 091000 | 114247815 | 4430 | 4410 | 4435 | 4360 | 2657 |
| 590 | 20230817 | 090900 | 102565000 | 4410 | 4440 | 4470 | 4410 | 437 |
| 591 | 20230817 | 090800 | 100636450 | 4445 | 4440 | 4470 | 4410 | 2785 |
| 592 | 20230817 | 090700 | 88294840 | 4445 | 4455 | 4465 | 4420 | 2799 |
| 593 | 20230817 | 090600 | 75853005 | 4460 | 4485 | 4485 | 4460 | 1974 |
| 594 | 20230817 | 090500 | 67036065 | 4485 | 4485 | 4485 | 4485 | 10 |
| 595 | 20230817 | 090400 | 66991215 | 4485 | 4490 | 4490 | 4470 | 1322 |
| 596 | 20230817 | 090300 | 61076790 | 4490 | 4480 | 4500 | 4475 | 2706 |
| 597 | 20230817 | 090200 | 48940825 | 4475 | 4475 | 4480 | 4475 | 2047 |
| 598 | 20230817 | 090100 | 39777115 | 4485 | 4485 | 4515 | 4470 | 1812 |
| 599 | 20230817 | 090000 | 31653530 | 4500 | 4460 | 4530 | 4440 | 6916 |