28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 3 | 20230817 | 183300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20230817 | 183200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20230817 | 183100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20230817 | 183000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20230817 | 182900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20230817 | 182800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20230817 | 182700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20230817 | 182600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20230817 | 182500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20230817 | 182400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20230817 | 182300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20230817 | 182200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20230817 | 182100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20230817 | 182000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20230817 | 181900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20230817 | 181800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20230817 | 181700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20230817 | 181600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20230817 | 181500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20230817 | 181400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20230817 | 181300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20230817 | 181200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20230817 | 181100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20230817 | 181000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20230817 | 180900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20230817 | 180800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20230817 | 180700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20230817 | 180600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20230817 | 180500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20230817 | 180400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 33 | 20230817 | 180300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20230817 | 180200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20230817 | 180100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20230817 | 180000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20230817 | 175900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20230817 | 175800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20230817 | 175700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20230817 | 175600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20230817 | 175500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20230817 | 175400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20230817 | 175300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20230817 | 175200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20230817 | 175100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20230817 | 175000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20230817 | 174900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20230817 | 174800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20230817 | 174700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20230817 | 174600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20230817 | 174500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20230817 | 174400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20230817 | 174300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20230817 | 174200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20230817 | 174100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20230817 | 174000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20230817 | 173900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20230817 | 173800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20230817 | 173700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20230817 | 173600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20230817 | 173500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20230817 | 173400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 63 | 20230817 | 173300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20230817 | 173200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20230817 | 173100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20230817 | 173000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20230817 | 172900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20230817 | 172800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20230817 | 172700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20230817 | 172600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20230817 | 172500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20230817 | 172400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20230817 | 172300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20230817 | 172200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20230817 | 172100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20230817 | 172000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20230817 | 171900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20230817 | 171800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20230817 | 171700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20230817 | 171600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20230817 | 171500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20230817 | 171400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20230817 | 171300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20230817 | 171200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20230817 | 171100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20230817 | 171000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20230817 | 170900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20230817 | 170800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20230817 | 170700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20230817 | 170600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20230817 | 170500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20230817 | 170400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 93 | 20230817 | 170300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20230817 | 170200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20230817 | 170100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20230817 | 170000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20230817 | 165900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20230817 | 165800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20230817 | 165700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20230817 | 165600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20230817 | 165500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20230817 | 165400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20230817 | 165300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20230817 | 165200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20230817 | 165100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20230817 | 165000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20230817 | 164900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20230817 | 164800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20230817 | 164700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20230817 | 164600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20230817 | 164500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20230817 | 164400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20230817 | 164300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20230817 | 164200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20230817 | 164100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20230817 | 164000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20230817 | 163900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20230817 | 163800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20230817 | 163700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20230817 | 163600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20230817 | 163500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20230817 | 163400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 123 | 20230817 | 163300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20230817 | 163200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20230817 | 163100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20230817 | 163000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20230817 | 162900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20230817 | 162800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20230817 | 162700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20230817 | 162600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20230817 | 162500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20230817 | 162400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20230817 | 162300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20230817 | 162200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20230817 | 162100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20230817 | 162000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20230817 | 161900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20230817 | 161800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20230817 | 161700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20230817 | 161600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20230817 | 161500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20230817 | 161400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20230817 | 161300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20230817 | 161200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20230817 | 161100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20230817 | 161000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20230817 | 160900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20230817 | 160800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20230817 | 160700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20230817 | 160600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20230817 | 160500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20230817 | 160400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 153 | 20230817 | 160300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20230817 | 160200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20230817 | 160100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20230817 | 160000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20230817 | 155900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20230817 | 155800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20230817 | 155700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20230817 | 155600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20230817 | 155500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20230817 | 155400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20230817 | 155300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20230817 | 155200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20230817 | 155100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20230817 | 155000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20230817 | 154900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20230817 | 154800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20230817 | 154700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20230817 | 154600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20230817 | 154500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20230817 | 154400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20230817 | 154300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20230817 | 154200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20230817 | 154100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20230817 | 154000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20230817 | 153900 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20230817 | 153800 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20230817 | 153700 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20230817 | 153600 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20230817 | 153500 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20230817 | 153400 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 183 | 20230817 | 153300 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20230817 | 153200 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20230817 | 153100 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20230817 | 153000 | 2443491890 | 2830 | 2830 | 2830 | 2830 | 13747 |
| 187 | 20230817 | 152900 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20230817 | 152800 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20230817 | 152700 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20230817 | 152600 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20230817 | 152500 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20230817 | 152400 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20230817 | 152300 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20230817 | 152200 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20230817 | 152100 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20230817 | 152000 | 2404587880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20230817 | 151900 | 2404587880 | 2835 | 2835 | 2835 | 2830 | 875 |
| 198 | 20230817 | 151800 | 2402107445 | 2830 | 2840 | 2840 | 2830 | 206 |
| 199 | 20230817 | 151700 | 2401522925 | 2840 | 2830 | 2840 | 2825 | 5707 |
| 200 | 20230817 | 151600 | 2385367915 | 2835 | 2830 | 2840 | 2825 | 1137 |
| 201 | 20230817 | 151500 | 2382150760 | 2830 | 2825 | 2830 | 2820 | 5255 |
| 202 | 20230817 | 151400 | 2367290815 | 2825 | 2825 | 2825 | 2825 | 1799 |
| 203 | 20230817 | 151300 | 2362208640 | 2825 | 2825 | 2825 | 2825 | 81 |
| 204 | 20230817 | 151200 | 2361979815 | 2825 | 2830 | 2830 | 2820 | 1283 |
| 205 | 20230817 | 151100 | 2358361660 | 2825 | 2825 | 2825 | 2825 | 1539 |
| 206 | 20230817 | 151000 | 2354013985 | 2820 | 2825 | 2825 | 2820 | 7202 |
| 207 | 20230817 | 150900 | 2333682680 | 2830 | 2835 | 2835 | 2830 | 5169 |
| 208 | 20230817 | 150800 | 2319052640 | 2835 | 2840 | 2840 | 2835 | 108 |
| 209 | 20230817 | 150700 | 2318746455 | 2835 | 2830 | 2835 | 2830 | 1745 |
| 210 | 20230817 | 150600 | 2313799480 | 2835 | 2835 | 2835 | 2835 | 2622 |
| 211 | 20230817 | 150500 | 2306366110 | 2835 | 2835 | 2835 | 2835 | 62 |
| 212 | 20230817 | 150400 | 2306190340 | 2835 | 2835 | 2835 | 2835 | 41 |
| 213 | 20230817 | 150300 | 2306074105 | 2830 | 2840 | 2840 | 2830 | 1002 |
| 214 | 20230817 | 150200 | 2303233435 | 2840 | 2830 | 2840 | 2830 | 4549 |
| 215 | 20230817 | 150100 | 2290342345 | 2830 | 2830 | 2835 | 2825 | 2901 |
| 216 | 20230817 | 150000 | 2282135970 | 2825 | 2830 | 2830 | 2825 | 207 |
| 217 | 20230817 | 145900 | 2281550945 | 2825 | 2830 | 2830 | 2825 | 894 |
| 218 | 20230817 | 145800 | 2279021000 | 2835 | 2835 | 2835 | 2835 | 35 |
| 219 | 20230817 | 145700 | 2278921775 | 2830 | 2830 | 2830 | 2820 | 3290 |
| 220 | 20230817 | 145600 | 2269637130 | 2830 | 2825 | 2830 | 2825 | 13 |
| 221 | 20230817 | 145500 | 2269600390 | 2820 | 2835 | 2835 | 2820 | 36 |
| 222 | 20230817 | 145400 | 2269498655 | 2835 | 2835 | 2835 | 2835 | 181 |
| 223 | 20230817 | 145300 | 2268985520 | 2835 | 2820 | 2835 | 2820 | 1998 |
| 224 | 20230817 | 145200 | 2263325450 | 2820 | 2820 | 2835 | 2820 | 68 |
| 225 | 20230817 | 145100 | 2263133675 | 2820 | 2825 | 2825 | 2820 | 368 |
| 226 | 20230817 | 145000 | 2262095905 | 2820 | 2820 | 2835 | 2820 | 199 |
| 227 | 20230817 | 144900 | 2261534710 | 2820 | 2820 | 2820 | 2820 | 218 |
| 228 | 20230817 | 144800 | 2260919950 | 2820 | 2820 | 2820 | 2820 | 238 |
| 229 | 20230817 | 144700 | 2260248790 | 2820 | 2820 | 2820 | 2820 | 672 |
| 230 | 20230817 | 144600 | 2258353750 | 2820 | 2820 | 2820 | 2820 | 4100 |
| 231 | 20230817 | 144500 | 2246791750 | 2820 | 2820 | 2820 | 2820 | 35 |
| 232 | 20230817 | 144400 | 2246693050 | 2820 | 2825 | 2825 | 2820 | 2585 |
| 233 | 20230817 | 144300 | 2239394710 | 2825 | 2825 | 2825 | 2825 | 2665 |
| 234 | 20230817 | 144200 | 2231866085 | 2825 | 2830 | 2830 | 2825 | 1130 |
| 235 | 20230817 | 144100 | 2228670935 | 2835 | 2835 | 2835 | 2835 | 253 |
| 236 | 20230817 | 144000 | 2227953680 | 2830 | 2830 | 2830 | 2830 | 500 |
| 237 | 20230817 | 143900 | 2226538680 | 2830 | 2835 | 2835 | 2830 | 5149 |
| 238 | 20230817 | 143800 | 2211966960 | 2835 | 2835 | 2835 | 2835 | 370 |
| 239 | 20230817 | 143700 | 2210918010 | 2835 | 2835 | 2835 | 2835 | 973 |
| 240 | 20230817 | 143600 | 2208159555 | 2835 | 2835 | 2835 | 2835 | 14 |
| 241 | 20230817 | 143500 | 2208119865 | 2835 | 2835 | 2835 | 2835 | 325 |
| 242 | 20230817 | 143400 | 2207198490 | 2830 | 2830 | 2830 | 2830 | 0 |
| 243 | 20230817 | 143300 | 2207198490 | 2830 | 2845 | 2845 | 2830 | 143 |
| 244 | 20230817 | 143200 | 2206793725 | 2840 | 2830 | 2840 | 2830 | 456 |
| 245 | 20230817 | 143100 | 2205501020 | 2835 | 2835 | 2835 | 2835 | 2024 |
| 246 | 20230817 | 143000 | 2199762980 | 2835 | 2835 | 2835 | 2835 | 0 |
| 247 | 20230817 | 142900 | 2199762980 | 2835 | 2835 | 2835 | 2835 | 240 |
| 248 | 20230817 | 142800 | 2199082580 | 2835 | 2840 | 2840 | 2835 | 683 |
| 249 | 20230817 | 142700 | 2197146250 | 2840 | 2845 | 2845 | 2840 | 2991 |
| 250 | 20230817 | 142600 | 2188649810 | 2840 | 2840 | 2840 | 2840 | 88 |
| 251 | 20230817 | 142500 | 2188399890 | 2845 | 2845 | 2845 | 2845 | 1 |
| 252 | 20230817 | 142400 | 2188397045 | 2845 | 2845 | 2845 | 2845 | 0 |
| 253 | 20230817 | 142300 | 2188397045 | 2845 | 2845 | 2845 | 2845 | 225 |
| 254 | 20230817 | 142200 | 2187756920 | 2845 | 2845 | 2845 | 2840 | 930 |
| 255 | 20230817 | 142100 | 2185111255 | 2845 | 2855 | 2855 | 2845 | 122 |
| 256 | 20230817 | 142000 | 2184763965 | 2855 | 2855 | 2855 | 2855 | 0 |
| 257 | 20230817 | 141900 | 2184763965 | 2855 | 2845 | 2855 | 2845 | 528 |
| 258 | 20230817 | 141800 | 2183259120 | 2845 | 2850 | 2850 | 2845 | 57 |
| 259 | 20230817 | 141700 | 2183096920 | 2845 | 2850 | 2855 | 2845 | 949 |
| 260 | 20230817 | 141600 | 2180391000 | 2850 | 2850 | 2855 | 2850 | 987 |
| 261 | 20230817 | 141500 | 2177573700 | 2850 | 2850 | 2855 | 2850 | 882 |
| 262 | 20230817 | 141400 | 2175058685 | 2850 | 2855 | 2855 | 2850 | 258 |
| 263 | 20230817 | 141300 | 2174323335 | 2855 | 2855 | 2855 | 2855 | 111 |
| 264 | 20230817 | 141200 | 2174006430 | 2855 | 2850 | 2855 | 2850 | 482 |
| 265 | 20230817 | 141100 | 2172631170 | 2855 | 2855 | 2855 | 2855 | 0 |
| 266 | 20230817 | 141000 | 2172631170 | 2855 | 2850 | 2855 | 2850 | 865 |
| 267 | 20230817 | 140900 | 2170164575 | 2850 | 2850 | 2850 | 2850 | 14 |
| 268 | 20230817 | 140800 | 2170124675 | 2850 | 2850 | 2855 | 2850 | 630 |
| 269 | 20230817 | 140700 | 2168328140 | 2850 | 2850 | 2850 | 2850 | 24 |
| 270 | 20230817 | 140600 | 2168259740 | 2850 | 2850 | 2850 | 2850 | 300 |
| 271 | 20230817 | 140500 | 2167404740 | 2850 | 2850 | 2850 | 2850 | 50 |
| 272 | 20230817 | 140400 | 2167262240 | 2850 | 2850 | 2850 | 2850 | 200 |
| 273 | 20230817 | 140300 | 2166692240 | 2840 | 2840 | 2840 | 2840 | 120 |
| 274 | 20230817 | 140200 | 2166351440 | 2840 | 2850 | 2850 | 2840 | 81 |
| 275 | 20230817 | 140100 | 2166120740 | 2850 | 2850 | 2855 | 2850 | 309 |
| 276 | 20230817 | 140000 | 2165240065 | 2850 | 2850 | 2850 | 2850 | 0 |
| 277 | 20230817 | 135900 | 2165240065 | 2850 | 2850 | 2850 | 2850 | 23 |
| 278 | 20230817 | 135800 | 2165174515 | 2840 | 2845 | 2845 | 2840 | 2041 |
| 279 | 20230817 | 135700 | 2159373095 | 2840 | 2840 | 2845 | 2840 | 3746 |
| 280 | 20230817 | 135600 | 2148729380 | 2840 | 2840 | 2840 | 2840 | 232 |
| 281 | 20230817 | 135500 | 2148070500 | 2840 | 2835 | 2840 | 2835 | 553 |
| 282 | 20230817 | 135400 | 2146500245 | 2835 | 2835 | 2835 | 2835 | 451 |
| 283 | 20230817 | 135300 | 2145221660 | 2835 | 2840 | 2840 | 2835 | 74 |
| 284 | 20230817 | 135200 | 2145011550 | 2835 | 2835 | 2835 | 2835 | 383 |
| 285 | 20230817 | 135100 | 2143925745 | 2835 | 2835 | 2835 | 2835 | 354 |
| 286 | 20230817 | 135000 | 2142922155 | 2835 | 2840 | 2840 | 2835 | 992 |
| 287 | 20230817 | 134900 | 2140106130 | 2840 | 2840 | 2845 | 2840 | 52 |
| 288 | 20230817 | 134800 | 2139958445 | 2840 | 2840 | 2840 | 2840 | 83 |
| 289 | 20230817 | 134700 | 2139722725 | 2840 | 2840 | 2845 | 2840 | 173 |
| 290 | 20230817 | 134600 | 2139231395 | 2840 | 2840 | 2840 | 2840 | 85 |
| 291 | 20230817 | 134500 | 2138989995 | 2840 | 2840 | 2840 | 2840 | 59 |
| 292 | 20230817 | 134400 | 2138822435 | 2840 | 2840 | 2840 | 2840 | 68 |
| 293 | 20230817 | 134300 | 2138629315 | 2840 | 2840 | 2840 | 2840 | 82 |
| 294 | 20230817 | 134200 | 2138396435 | 2840 | 2845 | 2845 | 2840 | 136 |
| 295 | 20230817 | 134100 | 2138009770 | 2845 | 2850 | 2850 | 2845 | 21 |
| 296 | 20230817 | 134000 | 2137950015 | 2845 | 2845 | 2850 | 2845 | 1078 |
| 297 | 20230817 | 133900 | 2134881675 | 2845 | 2845 | 2850 | 2845 | 78 |
| 298 | 20230817 | 133800 | 2134659715 | 2845 | 2845 | 2845 | 2845 | 167 |
| 299 | 20230817 | 133700 | 2134184600 | 2845 | 2845 | 2845 | 2845 | 77 |
| 300 | 20230817 | 133600 | 2133965535 | 2845 | 2845 | 2845 | 2845 | 60 |
| 301 | 20230817 | 133500 | 2133794835 | 2845 | 2845 | 2845 | 2845 | 205 |
| 302 | 20230817 | 133400 | 2133211610 | 2845 | 2850 | 2850 | 2845 | 1678 |
| 303 | 20230817 | 133300 | 2128431205 | 2850 | 2850 | 2850 | 2850 | 14 |
| 304 | 20230817 | 133200 | 2128391305 | 2855 | 2855 | 2855 | 2855 | 60 |
| 305 | 20230817 | 133100 | 2128220005 | 2850 | 2850 | 2850 | 2850 | 20 |
| 306 | 20230817 | 133000 | 2128163005 | 2850 | 2850 | 2850 | 2850 | 0 |
| 307 | 20230817 | 132900 | 2128163005 | 2850 | 2845 | 2850 | 2845 | 1023 |
| 308 | 20230817 | 132800 | 2125248530 | 2850 | 2850 | 2850 | 2850 | 50 |
| 309 | 20230817 | 132700 | 2125106030 | 2850 | 2850 | 2850 | 2850 | 473 |
| 310 | 20230817 | 132600 | 2123757980 | 2845 | 2840 | 2845 | 2840 | 1637 |
| 311 | 20230817 | 132500 | 2119100970 | 2840 | 2840 | 2840 | 2840 | 169 |
| 312 | 20230817 | 132400 | 2118621010 | 2840 | 2840 | 2845 | 2840 | 387 |
| 313 | 20230817 | 132300 | 2117521925 | 2845 | 2840 | 2845 | 2840 | 178 |
| 314 | 20230817 | 132200 | 2117016385 | 2845 | 2840 | 2845 | 2840 | 54 |
| 315 | 20230817 | 132100 | 2116863010 | 2840 | 2840 | 2845 | 2840 | 242 |
| 316 | 20230817 | 132000 | 2116175400 | 2845 | 2845 | 2845 | 2845 | 72 |
| 317 | 20230817 | 131900 | 2115970560 | 2845 | 2850 | 2850 | 2845 | 6 |
| 318 | 20230817 | 131800 | 2115953470 | 2850 | 2850 | 2850 | 2850 | 889 |
| 319 | 20230817 | 131700 | 2113419820 | 2850 | 2850 | 2850 | 2850 | 178 |
| 320 | 20230817 | 131600 | 2112912520 | 2855 | 2855 | 2855 | 2855 | 30 |
| 321 | 20230817 | 131500 | 2112826870 | 2855 | 2855 | 2855 | 2855 | 14 |
| 322 | 20230817 | 131400 | 2112786900 | 2850 | 2855 | 2855 | 2850 | 369 |
| 323 | 20230817 | 131300 | 2111733765 | 2850 | 2855 | 2855 | 2850 | 69 |
| 324 | 20230817 | 131200 | 2111537065 | 2855 | 2855 | 2855 | 2855 | 1130 |
| 325 | 20230817 | 131100 | 2108310915 | 2855 | 2855 | 2855 | 2855 | 9 |
| 326 | 20230817 | 131000 | 2108285220 | 2855 | 2855 | 2855 | 2855 | 433 |
| 327 | 20230817 | 130900 | 2107049005 | 2850 | 2850 | 2850 | 2850 | 15 |
| 328 | 20230817 | 130800 | 2107006255 | 2855 | 2855 | 2855 | 2855 | 1343 |
| 329 | 20230817 | 130700 | 2103171990 | 2860 | 2860 | 2860 | 2860 | 4 |
| 330 | 20230817 | 130600 | 2103160550 | 2860 | 2860 | 2860 | 2860 | 4 |
| 331 | 20230817 | 130500 | 2103149110 | 2860 | 2840 | 2860 | 2840 | 19328 |
| 332 | 20230817 | 130400 | 2047956175 | 2850 | 2840 | 2850 | 2840 | 70 |
| 333 | 20230817 | 130300 | 2047757175 | 2845 | 2850 | 2850 | 2845 | 931 |
| 334 | 20230817 | 130200 | 2045108465 | 2850 | 2845 | 2850 | 2845 | 738 |
| 335 | 20230817 | 130100 | 2043008735 | 2855 | 2850 | 2855 | 2850 | 19111 |
| 336 | 20230817 | 130000 | 1988542380 | 2850 | 2855 | 2855 | 2845 | 6214 |
| 337 | 20230817 | 125900 | 1970817040 | 2860 | 2860 | 2860 | 2855 | 803 |
| 338 | 20230817 | 125800 | 1968520480 | 2860 | 2855 | 2860 | 2855 | 498 |
| 339 | 20230817 | 125700 | 1967098630 | 2860 | 2860 | 2860 | 2860 | 1 |
| 340 | 20230817 | 125600 | 1967095770 | 2855 | 2860 | 2860 | 2855 | 2292 |
| 341 | 20230817 | 125500 | 1960551945 | 2855 | 2855 | 2860 | 2855 | 1199 |
| 342 | 20230817 | 125400 | 1957128550 | 2855 | 2855 | 2860 | 2855 | 475 |
| 343 | 20230817 | 125300 | 1955770420 | 2855 | 2855 | 2860 | 2850 | 2648 |
| 344 | 20230817 | 125200 | 1948210715 | 2855 | 2855 | 2860 | 2855 | 1779 |
| 345 | 20230817 | 125100 | 1943131650 | 2855 | 2855 | 2860 | 2855 | 3680 |
| 346 | 20230817 | 125000 | 1932625220 | 2850 | 2850 | 2850 | 2850 | 15 |
| 347 | 20230817 | 124900 | 1932582470 | 2855 | 2860 | 2860 | 2855 | 1138 |
| 348 | 20230817 | 124800 | 1929333430 | 2860 | 2860 | 2860 | 2860 | 219 |
| 349 | 20230817 | 124700 | 1928707090 | 2855 | 2855 | 2855 | 2855 | 10 |
| 350 | 20230817 | 124600 | 1928678540 | 2855 | 2855 | 2855 | 2855 | 456 |
| 351 | 20230817 | 124500 | 1927376660 | 2855 | 2855 | 2855 | 2855 | 15 |
| 352 | 20230817 | 124400 | 1927333835 | 2850 | 2860 | 2865 | 2850 | 5777 |
| 353 | 20230817 | 124300 | 1910808670 | 2860 | 2860 | 2860 | 2860 | 5 |
| 354 | 20230817 | 124200 | 1910794370 | 2850 | 2845 | 2850 | 2840 | 2121 |
| 355 | 20230817 | 124100 | 1904770450 | 2840 | 2850 | 2850 | 2840 | 929 |
| 356 | 20230817 | 124000 | 1902129450 | 2860 | 2860 | 2860 | 2860 | 7547 |
| 357 | 20230817 | 123900 | 1880545030 | 2860 | 2860 | 2865 | 2860 | 484 |
| 358 | 20230817 | 123800 | 1879160760 | 2860 | 2860 | 2865 | 2860 | 2451 |
| 359 | 20230817 | 123700 | 1872149860 | 2865 | 2870 | 2870 | 2865 | 4490 |
| 360 | 20230817 | 123600 | 1859285160 | 2870 | 2865 | 2870 | 2865 | 21 |
| 361 | 20230817 | 123500 | 1859224990 | 2870 | 2870 | 2870 | 2870 | 402 |
| 362 | 20230817 | 123400 | 1858071250 | 2870 | 2865 | 2870 | 2865 | 1383 |
| 363 | 20230817 | 123300 | 1854108905 | 2870 | 2865 | 2870 | 2865 | 1120 |
| 364 | 20230817 | 123200 | 1850895005 | 2870 | 2870 | 2870 | 2870 | 80 |
| 365 | 20230817 | 123100 | 1850665405 | 2865 | 2865 | 2865 | 2860 | 8526 |
| 366 | 20230817 | 123000 | 1826238490 | 2865 | 2870 | 2870 | 2865 | 1068 |
| 367 | 20230817 | 122900 | 1823173580 | 2875 | 2870 | 2875 | 2870 | 1523 |
| 368 | 20230817 | 122800 | 1818802565 | 2870 | 2870 | 2875 | 2870 | 3804 |
| 369 | 20230817 | 122700 | 1807884630 | 2870 | 2870 | 2870 | 2870 | 11849 |
| 370 | 20230817 | 122600 | 1773878000 | 2870 | 2870 | 2870 | 2870 | 4511 |
| 371 | 20230817 | 122500 | 1760931430 | 2865 | 2855 | 2865 | 2855 | 13686 |
| 372 | 20230817 | 122400 | 1721796315 | 2855 | 2850 | 2860 | 2850 | 20510 |
| 373 | 20230817 | 122300 | 1663223740 | 2850 | 2840 | 2855 | 2840 | 10812 |
| 374 | 20230817 | 122200 | 1632420360 | 2840 | 2825 | 2840 | 2825 | 13348 |
| 375 | 20230817 | 122100 | 1594599615 | 2820 | 2820 | 2820 | 2820 | 16 |
| 376 | 20230817 | 122000 | 1594554495 | 2825 | 2820 | 2825 | 2815 | 1475 |
| 377 | 20230817 | 121900 | 1590393490 | 2820 | 2825 | 2825 | 2820 | 802 |
| 378 | 20230817 | 121800 | 1588129350 | 2825 | 2825 | 2825 | 2825 | 3349 |
| 379 | 20230817 | 121700 | 1578668425 | 2815 | 2820 | 2820 | 2815 | 4745 |
| 380 | 20230817 | 121600 | 1565287965 | 2820 | 2820 | 2825 | 2820 | 1514 |
| 381 | 20230817 | 121500 | 1561015950 | 2825 | 2825 | 2825 | 2820 | 2236 |
| 382 | 20230817 | 121400 | 1554706250 | 2825 | 2830 | 2830 | 2825 | 930 |
| 383 | 20230817 | 121300 | 1552078985 | 2825 | 2825 | 2825 | 2825 | 281 |
| 384 | 20230817 | 121200 | 1551285160 | 2825 | 2820 | 2825 | 2820 | 525 |
| 385 | 20230817 | 121100 | 1549802110 | 2825 | 2825 | 2825 | 2825 | 631 |
| 386 | 20230817 | 121000 | 1548019535 | 2825 | 2830 | 2830 | 2825 | 3429 |
| 387 | 20230817 | 120900 | 1538332560 | 2830 | 2830 | 2830 | 2830 | 30 |
| 388 | 20230817 | 120800 | 1538247660 | 2830 | 2835 | 2835 | 2830 | 2807 |
| 389 | 20230817 | 120700 | 1530302405 | 2835 | 2830 | 2835 | 2825 | 1428 |
| 390 | 20230817 | 120600 | 1526260440 | 2830 | 2830 | 2830 | 2830 | 1 |
| 391 | 20230817 | 120500 | 1526257610 | 2825 | 2825 | 2835 | 2825 | 3689 |
| 392 | 20230817 | 120400 | 1515820305 | 2825 | 2825 | 2825 | 2825 | 765 |
| 393 | 20230817 | 120300 | 1513659180 | 2825 | 2830 | 2830 | 2825 | 1496 |
| 394 | 20230817 | 120200 | 1509432870 | 2825 | 2825 | 2830 | 2825 | 682 |
| 395 | 20230817 | 120100 | 1507506205 | 2825 | 2820 | 2825 | 2820 | 781 |
| 396 | 20230817 | 120000 | 1505300220 | 2825 | 2825 | 2825 | 2825 | 1 |
| 397 | 20230817 | 115900 | 1505297395 | 2820 | 2815 | 2820 | 2815 | 170 |
| 398 | 20230817 | 115800 | 1504818145 | 2820 | 2815 | 2820 | 2815 | 543 |
| 399 | 20230817 | 115700 | 1503286960 | 2815 | 2815 | 2815 | 2815 | 19 |
| 400 | 20230817 | 115600 | 1503233475 | 2815 | 2815 | 2815 | 2815 | 5 |
| 401 | 20230817 | 115500 | 1503219400 | 2820 | 2815 | 2820 | 2815 | 90 |
| 402 | 20230817 | 115400 | 1502966035 | 2815 | 2815 | 2815 | 2815 | 230 |
| 403 | 20230817 | 115300 | 1502318585 | 2815 | 2805 | 2815 | 2805 | 511 |
| 404 | 20230817 | 115200 | 1500880270 | 2805 | 2810 | 2810 | 2805 | 1595 |
| 405 | 20230817 | 115100 | 1496402985 | 2810 | 2810 | 2810 | 2810 | 60 |
| 406 | 20230817 | 115000 | 1496234385 | 2815 | 2815 | 2815 | 2815 | 35 |
| 407 | 20230817 | 114900 | 1496135860 | 2815 | 2815 | 2815 | 2815 | 549 |
| 408 | 20230817 | 114800 | 1494590425 | 2815 | 2810 | 2815 | 2810 | 634 |
| 409 | 20230817 | 114700 | 1492805785 | 2815 | 2815 | 2815 | 2815 | 5 |
| 410 | 20230817 | 114600 | 1492791710 | 2815 | 2810 | 2815 | 2810 | 1761 |
| 411 | 20230817 | 114500 | 1487837675 | 2810 | 2815 | 2815 | 2810 | 1314 |
| 412 | 20230817 | 114400 | 1484143765 | 2815 | 2815 | 2820 | 2815 | 176 |
| 413 | 20230817 | 114300 | 1483647745 | 2820 | 2815 | 2820 | 2815 | 39 |
| 414 | 20230817 | 114200 | 1483537890 | 2815 | 2820 | 2820 | 2815 | 233 |
| 415 | 20230817 | 114100 | 1482881000 | 2820 | 2820 | 2820 | 2820 | 1 |
| 416 | 20230817 | 114000 | 1482878180 | 2820 | 2820 | 2820 | 2815 | 138 |
| 417 | 20230817 | 113900 | 1482489185 | 2820 | 2820 | 2820 | 2815 | 408 |
| 418 | 20230817 | 113800 | 1481338655 | 2815 | 2815 | 2820 | 2815 | 47 |
| 419 | 20230817 | 113700 | 1481206340 | 2820 | 2820 | 2820 | 2820 | 59 |
| 420 | 20230817 | 113600 | 1481039960 | 2820 | 2820 | 2820 | 2820 | 30 |
| 421 | 20230817 | 113500 | 1480955360 | 2820 | 2820 | 2820 | 2820 | 3 |
| 422 | 20230817 | 113400 | 1480946900 | 2815 | 2810 | 2820 | 2810 | 167 |
| 423 | 20230817 | 113300 | 1480476870 | 2820 | 2820 | 2820 | 2820 | 10 |
| 424 | 20230817 | 113200 | 1480448670 | 2820 | 2810 | 2820 | 2810 | 160 |
| 425 | 20230817 | 113100 | 1479998670 | 2820 | 2820 | 2820 | 2820 | 40 |
| 426 | 20230817 | 113000 | 1479885870 | 2825 | 2815 | 2825 | 2815 | 3858 |
| 427 | 20230817 | 112900 | 1468999590 | 2810 | 2810 | 2810 | 2810 | 268 |
| 428 | 20230817 | 112800 | 1468246510 | 2815 | 2805 | 2815 | 2805 | 5178 |
| 429 | 20230817 | 112700 | 1453695130 | 2805 | 2805 | 2810 | 2805 | 468 |
| 430 | 20230817 | 112600 | 1452380390 | 2805 | 2805 | 2805 | 2805 | 77 |
| 431 | 20230817 | 112500 | 1452164405 | 2810 | 2805 | 2810 | 2805 | 587 |
| 432 | 20230817 | 112400 | 1450517760 | 2805 | 2805 | 2810 | 2805 | 133 |
| 433 | 20230817 | 112300 | 1450144440 | 2805 | 2805 | 2805 | 2805 | 119 |
| 434 | 20230817 | 112200 | 1449810645 | 2805 | 2805 | 2805 | 2805 | 87 |
| 435 | 20230817 | 112100 | 1449566610 | 2805 | 2810 | 2810 | 2805 | 80 |
| 436 | 20230817 | 112000 | 1449342115 | 2810 | 2810 | 2810 | 2810 | 60 |
| 437 | 20230817 | 111900 | 1449173515 | 2810 | 2810 | 2810 | 2810 | 15 |
| 438 | 20230817 | 111800 | 1449131365 | 2810 | 2810 | 2810 | 2810 | 0 |
| 439 | 20230817 | 111700 | 1449131365 | 2810 | 2805 | 2815 | 2800 | 343 |
| 440 | 20230817 | 111600 | 1448166585 | 2805 | 2805 | 2805 | 2805 | 500 |
| 441 | 20230817 | 111500 | 1446764085 | 2800 | 2800 | 2800 | 2800 | 300 |
| 442 | 20230817 | 111400 | 1445924085 | 2800 | 2805 | 2805 | 2800 | 460 |
| 443 | 20230817 | 111300 | 1444634745 | 2805 | 2810 | 2810 | 2805 | 112 |
| 444 | 20230817 | 111200 | 1444320500 | 2810 | 2810 | 2810 | 2805 | 17 |
| 445 | 20230817 | 111100 | 1444272735 | 2810 | 2810 | 2810 | 2810 | 21 |
| 446 | 20230817 | 111000 | 1444213725 | 2805 | 2800 | 2805 | 2800 | 426 |
| 447 | 20230817 | 110900 | 1443019125 | 2805 | 2800 | 2805 | 2800 | 235 |
| 448 | 20230817 | 110800 | 1442360000 | 2800 | 2800 | 2800 | 2800 | 1 |
| 449 | 20230817 | 110700 | 1442357200 | 2800 | 2800 | 2800 | 2800 | 0 |
| 450 | 20230817 | 110600 | 1442357200 | 2800 | 2800 | 2800 | 2800 | 50 |
| 451 | 20230817 | 110500 | 1442217200 | 2805 | 2800 | 2805 | 2800 | 25 |
| 452 | 20230817 | 110400 | 1442147150 | 2805 | 2800 | 2805 | 2800 | 1304 |
| 453 | 20230817 | 110300 | 1438493440 | 2800 | 2810 | 2810 | 2800 | 3084 |
| 454 | 20230817 | 110200 | 1429851765 | 2810 | 2810 | 2810 | 2810 | 2 |
| 455 | 20230817 | 110100 | 1429846145 | 2805 | 2805 | 2805 | 2805 | 200 |
| 456 | 20230817 | 110000 | 1429285145 | 2805 | 2800 | 2805 | 2800 | 741 |
| 457 | 20230817 | 105900 | 1427207060 | 2800 | 2800 | 2805 | 2800 | 592 |
| 458 | 20230817 | 105800 | 1425547955 | 2800 | 2805 | 2805 | 2800 | 209 |
| 459 | 20230817 | 105700 | 1424961780 | 2805 | 2805 | 2805 | 2805 | 200 |
| 460 | 20230817 | 105600 | 1424400780 | 2800 | 2800 | 2800 | 2800 | 1700 |
| 461 | 20230817 | 105500 | 1419640780 | 2800 | 2800 | 2800 | 2800 | 19 |
| 462 | 20230817 | 105400 | 1419587580 | 2800 | 2800 | 2800 | 2800 | 0 |
| 463 | 20230817 | 105300 | 1419587580 | 2800 | 2800 | 2800 | 2795 | 4227 |
| 464 | 20230817 | 105200 | 1407753480 | 2795 | 2805 | 2805 | 2795 | 188 |
| 465 | 20230817 | 105100 | 1407228000 | 2805 | 2805 | 2805 | 2805 | 0 |
| 466 | 20230817 | 105000 | 1407228000 | 2805 | 2795 | 2805 | 2795 | 345 |
| 467 | 20230817 | 104900 | 1406261970 | 2795 | 2795 | 2795 | 2790 | 749 |
| 468 | 20230817 | 104800 | 1404168940 | 2790 | 2790 | 2790 | 2790 | 1163 |
| 469 | 20230817 | 104700 | 1400924170 | 2795 | 2790 | 2795 | 2790 | 256 |
| 470 | 20230817 | 104600 | 1400209750 | 2795 | 2800 | 2800 | 2795 | 630 |
| 471 | 20230817 | 104500 | 1398448850 | 2795 | 2795 | 2795 | 2795 | 220 |
| 472 | 20230817 | 104400 | 1397833950 | 2800 | 2800 | 2800 | 2800 | 60 |
| 473 | 20230817 | 104300 | 1397665950 | 2800 | 2805 | 2805 | 2800 | 119 |
| 474 | 20230817 | 104200 | 1397332735 | 2800 | 2790 | 2800 | 2790 | 1497 |
| 475 | 20230817 | 104100 | 1393146745 | 2790 | 2790 | 2800 | 2790 | 693 |
| 476 | 20230817 | 104000 | 1391212495 | 2800 | 2800 | 2800 | 2795 | 410 |
| 477 | 20230817 | 103900 | 1390064500 | 2800 | 2800 | 2800 | 2800 | 20 |
| 478 | 20230817 | 103800 | 1390008500 | 2800 | 2790 | 2800 | 2785 | 2842 |
| 479 | 20230817 | 103700 | 1382079320 | 2790 | 2785 | 2790 | 2785 | 197 |
| 480 | 20230817 | 103600 | 1381530575 | 2785 | 2785 | 2805 | 2785 | 1716 |
| 481 | 20230817 | 103500 | 1376733495 | 2785 | 2790 | 2790 | 2785 | 5442 |
| 482 | 20230817 | 103400 | 1361562485 | 2790 | 2790 | 2790 | 2790 | 558 |
| 483 | 20230817 | 103300 | 1360005665 | 2805 | 2805 | 2805 | 2805 | 8 |
| 484 | 20230817 | 103200 | 1359983225 | 2785 | 2785 | 2790 | 2780 | 6283 |
| 485 | 20230817 | 103100 | 1342471950 | 2785 | 2785 | 2785 | 2785 | 4188 |
| 486 | 20230817 | 103000 | 1330808370 | 2785 | 2785 | 2790 | 2785 | 6079 |
| 487 | 20230817 | 102900 | 1313878205 | 2785 | 2785 | 2785 | 2785 | 73 |
| 488 | 20230817 | 102800 | 1313674900 | 2785 | 2790 | 2790 | 2785 | 505 |
| 489 | 20230817 | 102700 | 1312266220 | 2790 | 2785 | 2790 | 2785 | 371 |
| 490 | 20230817 | 102600 | 1311232475 | 2785 | 2785 | 2785 | 2785 | 1383 |
| 491 | 20230817 | 102500 | 1307380820 | 2785 | 2785 | 2790 | 2785 | 76 |
| 492 | 20230817 | 102400 | 1307169110 | 2790 | 2790 | 2790 | 2790 | 32 |
| 493 | 20230817 | 102300 | 1307079830 | 2790 | 2795 | 2795 | 2790 | 4688 |
| 494 | 20230817 | 102200 | 1294000305 | 2790 | 2790 | 2790 | 2790 | 2275 |
| 495 | 20230817 | 102100 | 1287653055 | 2800 | 2790 | 2800 | 2790 | 6601 |
| 496 | 20230817 | 102000 | 1269171255 | 2790 | 2790 | 2790 | 2790 | 574 |
| 497 | 20230817 | 101900 | 1267569795 | 2790 | 2790 | 2790 | 2790 | 2299 |
| 498 | 20230817 | 101800 | 1261155585 | 2790 | 2800 | 2800 | 2790 | 722 |
| 499 | 20230817 | 101700 | 1259140685 | 2800 | 2795 | 2800 | 2790 | 327 |
| 500 | 20230817 | 101600 | 1258226860 | 2790 | 2790 | 2790 | 2790 | 169 |
| 501 | 20230817 | 101500 | 1257755350 | 2795 | 2795 | 2795 | 2795 | 3127 |
| 502 | 20230817 | 101400 | 1249015385 | 2800 | 2795 | 2800 | 2795 | 519 |
| 503 | 20230817 | 101300 | 1247564530 | 2795 | 2795 | 2800 | 2795 | 555 |
| 504 | 20230817 | 101200 | 1246013280 | 2795 | 2800 | 2800 | 2795 | 870 |
| 505 | 20230817 | 101100 | 1243579945 | 2800 | 2800 | 2800 | 2800 | 6947 |
| 506 | 20230817 | 101000 | 1224128345 | 2805 | 2800 | 2810 | 2800 | 1147 |
| 507 | 20230817 | 100900 | 1220905950 | 2800 | 2805 | 2805 | 2800 | 1047 |
| 508 | 20230817 | 100800 | 1217969200 | 2805 | 2805 | 2810 | 2805 | 2808 |
| 509 | 20230817 | 100700 | 1210092740 | 2805 | 2805 | 2805 | 2805 | 145 |
| 510 | 20230817 | 100600 | 1209686015 | 2805 | 2810 | 2810 | 2805 | 517 |
| 511 | 20230817 | 100500 | 1208233255 | 2810 | 2810 | 2810 | 2810 | 389 |
| 512 | 20230817 | 100400 | 1207140165 | 2805 | 2810 | 2810 | 2805 | 700 |
| 513 | 20230817 | 100300 | 1205176165 | 2805 | 2805 | 2815 | 2805 | 3087 |
| 514 | 20230817 | 100200 | 1196515930 | 2815 | 2805 | 2825 | 2800 | 718 |
| 515 | 20230817 | 100100 | 1194500610 | 2805 | 2795 | 2805 | 2795 | 2881 |
| 516 | 20230817 | 100000 | 1186446500 | 2790 | 2790 | 2790 | 2790 | 0 |
| 517 | 20230817 | 095900 | 1186446500 | 2790 | 2795 | 2845 | 2790 | 11401 |
| 518 | 20230817 | 095800 | 1154283080 | 2795 | 2790 | 2795 | 2785 | 286 |
| 519 | 20230817 | 095700 | 1153484400 | 2795 | 2795 | 2795 | 2795 | 544 |
| 520 | 20230817 | 095600 | 1151963920 | 2795 | 2785 | 2800 | 2785 | 8968 |
| 521 | 20230817 | 095500 | 1126948655 | 2785 | 2780 | 2785 | 2780 | 1203 |
| 522 | 20230817 | 095400 | 1123598875 | 2780 | 2780 | 2785 | 2780 | 645 |
| 523 | 20230817 | 095300 | 1121805270 | 2780 | 2785 | 2785 | 2780 | 895 |
| 524 | 20230817 | 095200 | 1119317070 | 2790 | 2790 | 2790 | 2775 | 5589 |
| 525 | 20230817 | 095100 | 1103765680 | 2785 | 2785 | 2790 | 2785 | 1439 |
| 526 | 20230817 | 095000 | 1099751420 | 2785 | 2785 | 2785 | 2780 | 1241 |
| 527 | 20230817 | 094900 | 1096295245 | 2780 | 2775 | 2780 | 2775 | 14 |
| 528 | 20230817 | 094800 | 1096256330 | 2780 | 2775 | 2785 | 2775 | 4821 |
| 529 | 20230817 | 094700 | 1082854270 | 2775 | 2775 | 2780 | 2775 | 808 |
| 530 | 20230817 | 094600 | 1080611670 | 2775 | 2775 | 2780 | 2775 | 4301 |
| 531 | 20230817 | 094500 | 1068676390 | 2775 | 2780 | 2780 | 2775 | 510 |
| 532 | 20230817 | 094400 | 1067261125 | 2780 | 2775 | 2780 | 2775 | 454 |
| 533 | 20230817 | 094300 | 1066001250 | 2775 | 2775 | 2775 | 2770 | 913 |
| 534 | 20230817 | 094200 | 1063467750 | 2775 | 2770 | 2775 | 2770 | 3131 |
| 535 | 20230817 | 094100 | 1054787470 | 2770 | 2770 | 2775 | 2770 | 2247 |
| 536 | 20230817 | 094000 | 1048557245 | 2770 | 2770 | 2775 | 2765 | 7470 |
| 537 | 20230817 | 093900 | 1027874620 | 2770 | 2775 | 2775 | 2770 | 2501 |
| 538 | 20230817 | 093800 | 1020941395 | 2775 | 2780 | 2785 | 2770 | 1932 |
| 539 | 20230817 | 093700 | 1015573775 | 2790 | 2790 | 2790 | 2780 | 710 |
| 540 | 20230817 | 093600 | 1013599880 | 2785 | 2780 | 2790 | 2770 | 8229 |
| 541 | 20230817 | 093500 | 990772575 | 2765 | 2765 | 2780 | 2760 | 1936 |
| 542 | 20230817 | 093400 | 985418295 | 2765 | 2765 | 2765 | 2755 | 5468 |
| 543 | 20230817 | 093300 | 970313865 | 2755 | 2760 | 2765 | 2755 | 21508 |
| 544 | 20230817 | 093200 | 910999995 | 2765 | 2770 | 2770 | 2760 | 35075 |
| 545 | 20230817 | 093100 | 814018405 | 2780 | 2775 | 2780 | 2770 | 23503 |
| 546 | 20230817 | 093000 | 748914735 | 2770 | 2770 | 2780 | 2770 | 6845 |
| 547 | 20230817 | 092900 | 729939695 | 2770 | 2770 | 2775 | 2770 | 5172 |
| 548 | 20230817 | 092800 | 715611565 | 2770 | 2775 | 2780 | 2770 | 4568 |
| 549 | 20230817 | 092700 | 702941565 | 2775 | 2775 | 2775 | 2770 | 5138 |
| 550 | 20230817 | 092600 | 688703730 | 2770 | 2775 | 2780 | 2770 | 3102 |
| 551 | 20230817 | 092500 | 680102795 | 2775 | 2780 | 2780 | 2775 | 9372 |
| 552 | 20230817 | 092400 | 654088645 | 2780 | 2780 | 2795 | 2780 | 765 |
| 553 | 20230817 | 092300 | 651961790 | 2780 | 2775 | 2785 | 2775 | 1729 |
| 554 | 20230817 | 092200 | 647151275 | 2775 | 2780 | 2780 | 2770 | 5615 |
| 555 | 20230817 | 092100 | 631583650 | 2780 | 2775 | 2780 | 2770 | 13444 |
| 556 | 20230817 | 092000 | 594291180 | 2775 | 2785 | 2785 | 2775 | 2876 |
| 557 | 20230817 | 091900 | 586305415 | 2785 | 2785 | 2785 | 2775 | 3169 |
| 558 | 20230817 | 091800 | 577492895 | 2785 | 2800 | 2800 | 2785 | 985 |
| 559 | 20230817 | 091700 | 574737755 | 2800 | 2785 | 2800 | 2785 | 21605 |
| 560 | 20230817 | 091600 | 514456555 | 2785 | 2775 | 2785 | 2775 | 22553 |
| 561 | 20230817 | 091500 | 451745535 | 2775 | 2775 | 2780 | 2765 | 3803 |
| 562 | 20230817 | 091400 | 441201435 | 2780 | 2770 | 2780 | 2770 | 4944 |
| 563 | 20230817 | 091300 | 427503690 | 2775 | 2785 | 2785 | 2775 | 12003 |
| 564 | 20230817 | 091200 | 394129345 | 2790 | 2785 | 2790 | 2780 | 4728 |
| 565 | 20230817 | 091100 | 380978110 | 2785 | 2785 | 2785 | 2780 | 3041 |
| 566 | 20230817 | 091000 | 372519190 | 2785 | 2790 | 2790 | 2780 | 3722 |
| 567 | 20230817 | 090900 | 362156675 | 2785 | 2795 | 2795 | 2780 | 16120 |
| 568 | 20230817 | 090800 | 317256155 | 2795 | 2800 | 2805 | 2790 | 14133 |
| 569 | 20230817 | 090700 | 277731065 | 2800 | 2810 | 2815 | 2800 | 16044 |
| 570 | 20230817 | 090600 | 232693915 | 2815 | 2810 | 2815 | 2810 | 2672 |
| 571 | 20230817 | 090500 | 225173815 | 2810 | 2815 | 2820 | 2810 | 1921 |
| 572 | 20230817 | 090400 | 219766585 | 2815 | 2815 | 2820 | 2810 | 1667 |
| 573 | 20230817 | 090300 | 215073735 | 2815 | 2815 | 2815 | 2805 | 22899 |
| 574 | 20230817 | 090200 | 150786185 | 2810 | 2815 | 2815 | 2805 | 4890 |
| 575 | 20230817 | 090100 | 137052180 | 2815 | 2845 | 2845 | 2805 | 21682 |
| 576 | 20230817 | 090000 | 76043380 | 2845 | 2845 | 2855 | 2840 | 26261 |