29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 3 | 20230808 | 184600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230808 | 184500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230808 | 184400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230808 | 184300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230808 | 184200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230808 | 184100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230808 | 184000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230808 | 183900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230808 | 183800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230808 | 183700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230808 | 183600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230808 | 183500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230808 | 183400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230808 | 183300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230808 | 183200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230808 | 183100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230808 | 183000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230808 | 182900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230808 | 182800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230808 | 182700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230808 | 182600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230808 | 182500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230808 | 182400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230808 | 182300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230808 | 182200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230808 | 182100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230808 | 182000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230808 | 181900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230808 | 181800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230808 | 181700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 33 | 20230808 | 181600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230808 | 181500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230808 | 181400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230808 | 181300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230808 | 181200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230808 | 181100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230808 | 181000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230808 | 180900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230808 | 180800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230808 | 180700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230808 | 180600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230808 | 180500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230808 | 180400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230808 | 180300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230808 | 180200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230808 | 180100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230808 | 180000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230808 | 175900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230808 | 175800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230808 | 175700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230808 | 175600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230808 | 175500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230808 | 175400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230808 | 175300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230808 | 175200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230808 | 175100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230808 | 175000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230808 | 174900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230808 | 174800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230808 | 174700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 63 | 20230808 | 174600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230808 | 174500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230808 | 174400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230808 | 174300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230808 | 174200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230808 | 174100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230808 | 174000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230808 | 173900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230808 | 173800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230808 | 173700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230808 | 173600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230808 | 173500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230808 | 173400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230808 | 173300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230808 | 173200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230808 | 173100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230808 | 173000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230808 | 172900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230808 | 172800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230808 | 172700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230808 | 172600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230808 | 172500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230808 | 172400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230808 | 172300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230808 | 172200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230808 | 172100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230808 | 172000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230808 | 171900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230808 | 171800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230808 | 171700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 93 | 20230808 | 171600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230808 | 171500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230808 | 171400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230808 | 171300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230808 | 171200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230808 | 171100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230808 | 171000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230808 | 170900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230808 | 170800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230808 | 170700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230808 | 170600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230808 | 170500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230808 | 170400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230808 | 170300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230808 | 170200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230808 | 170100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230808 | 170000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230808 | 165900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230808 | 165800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230808 | 165700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230808 | 165600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230808 | 165500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230808 | 165400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230808 | 165300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230808 | 165200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230808 | 165100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230808 | 165000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230808 | 164900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230808 | 164800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230808 | 164700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 123 | 20230808 | 164600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230808 | 164500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230808 | 164400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230808 | 164300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230808 | 164200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230808 | 164100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230808 | 164000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230808 | 163900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230808 | 163800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230808 | 163700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230808 | 163600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230808 | 163500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230808 | 163400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230808 | 163300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230808 | 163200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230808 | 163100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230808 | 163000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230808 | 162900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230808 | 162800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230808 | 162700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230808 | 162600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230808 | 162500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230808 | 162400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230808 | 162300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230808 | 162200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230808 | 162100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230808 | 162000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230808 | 161900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230808 | 161800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230808 | 161700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 153 | 20230808 | 161600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230808 | 161500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230808 | 161400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230808 | 161300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230808 | 161200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230808 | 161100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230808 | 161000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230808 | 160900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230808 | 160800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230808 | 160700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230808 | 160600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230808 | 160500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230808 | 160400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230808 | 160300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230808 | 160200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230808 | 160100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230808 | 160000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230808 | 155900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230808 | 155800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230808 | 155700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230808 | 155600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230808 | 155500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230808 | 155400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230808 | 155300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230808 | 155200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230808 | 155100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230808 | 155000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230808 | 154900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230808 | 154800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230808 | 154700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 183 | 20230808 | 154600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230808 | 154500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230808 | 154400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230808 | 154300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230808 | 154200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230808 | 154100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230808 | 154000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230808 | 153900 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230808 | 153800 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230808 | 153700 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230808 | 153600 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230808 | 153500 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230808 | 153400 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230808 | 153300 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230808 | 153200 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230808 | 153100 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20230808 | 153000 | 3874902750 | 2425 | 2425 | 2425 | 2425 | 34858 |
| 200 | 20230808 | 152900 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230808 | 152800 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230808 | 152700 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230808 | 152600 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230808 | 152500 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230808 | 152400 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230808 | 152300 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230808 | 152200 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230808 | 152100 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230808 | 152000 | 3790372100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230808 | 151900 | 3790372100 | 2440 | 2430 | 2440 | 2430 | 6619 |
| 211 | 20230808 | 151800 | 3774253800 | 2430 | 2435 | 2440 | 2430 | 6240 |
| 212 | 20230808 | 151700 | 3759064375 | 2435 | 2440 | 2440 | 2435 | 2089 |
| 213 | 20230808 | 151600 | 3753968285 | 2440 | 2435 | 2440 | 2435 | 2550 |
| 214 | 20230808 | 151500 | 3747746375 | 2440 | 2435 | 2440 | 2435 | 1870 |
| 215 | 20230808 | 151400 | 3743185960 | 2440 | 2435 | 2440 | 2435 | 49 |
| 216 | 20230808 | 151300 | 3743066620 | 2435 | 2430 | 2440 | 2430 | 5083 |
| 217 | 20230808 | 151200 | 3730684535 | 2430 | 2425 | 2435 | 2425 | 10297 |
| 218 | 20230808 | 151100 | 3705615805 | 2430 | 2425 | 2430 | 2425 | 3802 |
| 219 | 20230808 | 151000 | 3696380950 | 2425 | 2425 | 2430 | 2425 | 1969 |
| 220 | 20230808 | 150900 | 3691602740 | 2430 | 2425 | 2435 | 2425 | 14038 |
| 221 | 20230808 | 150800 | 3657481945 | 2430 | 2430 | 2430 | 2425 | 6421 |
| 222 | 20230808 | 150700 | 3641904060 | 2425 | 2425 | 2430 | 2425 | 2851 |
| 223 | 20230808 | 150600 | 3634990340 | 2430 | 2425 | 2430 | 2425 | 204 |
| 224 | 20230808 | 150500 | 3634495390 | 2425 | 2425 | 2425 | 2425 | 2176 |
| 225 | 20230808 | 150400 | 3629218590 | 2425 | 2425 | 2430 | 2425 | 919 |
| 226 | 20230808 | 150300 | 3626989065 | 2425 | 2430 | 2430 | 2425 | 1962 |
| 227 | 20230808 | 150200 | 3622222575 | 2430 | 2430 | 2435 | 2425 | 6442 |
| 228 | 20230808 | 150100 | 3606561415 | 2435 | 2435 | 2435 | 2425 | 7371 |
| 229 | 20230808 | 150000 | 3588643920 | 2435 | 2430 | 2440 | 2425 | 5322 |
| 230 | 20230808 | 145900 | 3575724495 | 2440 | 2425 | 2440 | 2425 | 15568 |
| 231 | 20230808 | 145800 | 3537967490 | 2425 | 2435 | 2440 | 2425 | 46847 |
| 232 | 20230808 | 145700 | 3424119060 | 2435 | 2440 | 2440 | 2435 | 20890 |
| 233 | 20230808 | 145600 | 3373192430 | 2440 | 2435 | 2445 | 2435 | 3256 |
| 234 | 20230808 | 145500 | 3365245475 | 2440 | 2435 | 2440 | 2435 | 410 |
| 235 | 20230808 | 145400 | 3364245180 | 2435 | 2435 | 2440 | 2435 | 1417 |
| 236 | 20230808 | 145300 | 3360791120 | 2435 | 2435 | 2435 | 2435 | 1473 |
| 237 | 20230808 | 145200 | 3357204365 | 2435 | 2435 | 2435 | 2435 | 1232 |
| 238 | 20230808 | 145100 | 3354204445 | 2435 | 2435 | 2440 | 2435 | 1378 |
| 239 | 20230808 | 145000 | 3350847265 | 2435 | 2435 | 2440 | 2430 | 7096 |
| 240 | 20230808 | 144900 | 3333536060 | 2430 | 2430 | 2435 | 2430 | 2240 |
| 241 | 20230808 | 144800 | 3328081880 | 2430 | 2435 | 2440 | 2430 | 1026 |
| 242 | 20230808 | 144700 | 3325583670 | 2435 | 2435 | 2435 | 2435 | 3241 |
| 243 | 20230808 | 144600 | 3317691835 | 2435 | 2435 | 2435 | 2435 | 2411 |
| 244 | 20230808 | 144500 | 3311821050 | 2435 | 2440 | 2440 | 2435 | 4693 |
| 245 | 20230808 | 144400 | 3300370290 | 2435 | 2445 | 2445 | 2435 | 10533 |
| 246 | 20230808 | 144300 | 3274669845 | 2440 | 2440 | 2440 | 2435 | 632 |
| 247 | 20230808 | 144200 | 3273127820 | 2435 | 2435 | 2435 | 2435 | 27 |
| 248 | 20230808 | 144100 | 3273062075 | 2435 | 2435 | 2445 | 2430 | 2045 |
| 249 | 20230808 | 144000 | 3268082450 | 2435 | 2435 | 2435 | 2430 | 5173 |
| 250 | 20230808 | 143900 | 3255488975 | 2430 | 2430 | 2440 | 2430 | 3040 |
| 251 | 20230808 | 143800 | 3248086650 | 2430 | 2430 | 2435 | 2430 | 32 |
| 252 | 20230808 | 143700 | 3248008810 | 2435 | 2430 | 2435 | 2430 | 32 |
| 253 | 20230808 | 143600 | 3247931005 | 2435 | 2440 | 2440 | 2430 | 8116 |
| 254 | 20230808 | 143500 | 3228163560 | 2440 | 2435 | 2440 | 2435 | 25 |
| 255 | 20230808 | 143400 | 3228102675 | 2435 | 2435 | 2440 | 2435 | 5039 |
| 256 | 20230808 | 143300 | 3215832675 | 2435 | 2435 | 2440 | 2435 | 5856 |
| 257 | 20230808 | 143200 | 3201573310 | 2440 | 2435 | 2440 | 2435 | 8371 |
| 258 | 20230808 | 143100 | 3181148140 | 2440 | 2435 | 2440 | 2435 | 827 |
| 259 | 20230808 | 143000 | 3179133395 | 2435 | 2435 | 2440 | 2435 | 332 |
| 260 | 20230808 | 142900 | 3178324965 | 2435 | 2435 | 2435 | 2435 | 3785 |
| 261 | 20230808 | 142800 | 3169108490 | 2440 | 2440 | 2440 | 2440 | 10204 |
| 262 | 20230808 | 142700 | 3144210730 | 2440 | 2445 | 2445 | 2440 | 18 |
| 263 | 20230808 | 142600 | 3144166805 | 2445 | 2440 | 2445 | 2440 | 302 |
| 264 | 20230808 | 142500 | 3143428650 | 2440 | 2445 | 2445 | 2440 | 757 |
| 265 | 20230808 | 142400 | 3141581530 | 2440 | 2440 | 2445 | 2440 | 205 |
| 266 | 20230808 | 142300 | 3141081325 | 2440 | 2445 | 2445 | 2440 | 214 |
| 267 | 20230808 | 142200 | 3140559070 | 2440 | 2440 | 2450 | 2440 | 814 |
| 268 | 20230808 | 142100 | 3138572855 | 2440 | 2440 | 2450 | 2440 | 7320 |
| 269 | 20230808 | 142000 | 3120707390 | 2440 | 2440 | 2440 | 2440 | 2162 |
| 270 | 20230808 | 141900 | 3115432110 | 2440 | 2440 | 2440 | 2440 | 1 |
| 271 | 20230808 | 141800 | 3115429670 | 2440 | 2440 | 2440 | 2440 | 153 |
| 272 | 20230808 | 141700 | 3115056350 | 2440 | 2440 | 2440 | 2440 | 602 |
| 273 | 20230808 | 141600 | 3113587470 | 2445 | 2445 | 2445 | 2440 | 679 |
| 274 | 20230808 | 141500 | 3111928350 | 2440 | 2440 | 2440 | 2440 | 2004 |
| 275 | 20230808 | 141400 | 3107038590 | 2440 | 2440 | 2440 | 2440 | 6998 |
| 276 | 20230808 | 141300 | 3089963470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 277 | 20230808 | 141200 | 3089963470 | 2440 | 2440 | 2440 | 2440 | 82 |
| 278 | 20230808 | 141100 | 3089763390 | 2440 | 2445 | 2445 | 2440 | 6763 |
| 279 | 20230808 | 141000 | 3073261665 | 2445 | 2445 | 2445 | 2445 | 11343 |
| 280 | 20230808 | 140900 | 3045528030 | 2445 | 2460 | 2460 | 2445 | 11727 |
| 281 | 20230808 | 140800 | 3016796740 | 2460 | 2455 | 2460 | 2455 | 10 |
| 282 | 20230808 | 140700 | 3016772160 | 2450 | 2450 | 2450 | 2450 | 1887 |
| 283 | 20230808 | 140600 | 3012149010 | 2450 | 2450 | 2450 | 2450 | 503 |
| 284 | 20230808 | 140500 | 3010916660 | 2450 | 2455 | 2455 | 2450 | 5102 |
| 285 | 20230808 | 140400 | 2998415315 | 2455 | 2460 | 2460 | 2455 | 792 |
| 286 | 20230808 | 140300 | 2996467840 | 2460 | 2455 | 2460 | 2455 | 26 |
| 287 | 20230808 | 140200 | 2996403910 | 2455 | 2455 | 2455 | 2455 | 402 |
| 288 | 20230808 | 140100 | 2995417000 | 2460 | 2460 | 2460 | 2460 | 2 |
| 289 | 20230808 | 140000 | 2995412080 | 2455 | 2455 | 2455 | 2455 | 6 |
| 290 | 20230808 | 135900 | 2995397350 | 2455 | 2455 | 2455 | 2455 | 120 |
| 291 | 20230808 | 135800 | 2995102750 | 2455 | 2455 | 2455 | 2455 | 16 |
| 292 | 20230808 | 135700 | 2995063470 | 2455 | 2460 | 2460 | 2455 | 4009 |
| 293 | 20230808 | 135600 | 2985201345 | 2460 | 2460 | 2460 | 2460 | 110 |
| 294 | 20230808 | 135500 | 2984930745 | 2460 | 2460 | 2460 | 2455 | 249 |
| 295 | 20230808 | 135400 | 2984318235 | 2460 | 2455 | 2460 | 2455 | 2804 |
| 296 | 20230808 | 135300 | 2977420475 | 2450 | 2450 | 2450 | 2450 | 3 |
| 297 | 20230808 | 135200 | 2977413125 | 2455 | 2455 | 2455 | 2455 | 2657 |
| 298 | 20230808 | 135100 | 2970890190 | 2450 | 2450 | 2450 | 2450 | 19 |
| 299 | 20230808 | 135000 | 2970843640 | 2450 | 2455 | 2455 | 2450 | 52 |
| 300 | 20230808 | 134900 | 2970715990 | 2455 | 2455 | 2455 | 2455 | 1129 |
| 301 | 20230808 | 134800 | 2967944295 | 2455 | 2460 | 2460 | 2455 | 11 |
| 302 | 20230808 | 134700 | 2967917270 | 2460 | 2455 | 2460 | 2455 | 13 |
| 303 | 20230808 | 134600 | 2967885350 | 2455 | 2460 | 2460 | 2455 | 18 |
| 304 | 20230808 | 134500 | 2967841155 | 2455 | 2455 | 2455 | 2455 | 1 |
| 305 | 20230808 | 134400 | 2967838700 | 2455 | 2450 | 2455 | 2450 | 16 |
| 306 | 20230808 | 134300 | 2967799480 | 2450 | 2450 | 2450 | 2450 | 3 |
| 307 | 20230808 | 134200 | 2967792130 | 2460 | 2455 | 2460 | 2455 | 698 |
| 308 | 20230808 | 134100 | 2966077160 | 2450 | 2450 | 2450 | 2450 | 6 |
| 309 | 20230808 | 134000 | 2966062460 | 2455 | 2455 | 2455 | 2455 | 110 |
| 310 | 20230808 | 133900 | 2965792410 | 2455 | 2455 | 2460 | 2455 | 515 |
| 311 | 20230808 | 133800 | 2964525585 | 2455 | 2450 | 2455 | 2450 | 1640 |
| 312 | 20230808 | 133700 | 2960505135 | 2450 | 2450 | 2455 | 2450 | 1882 |
| 313 | 20230808 | 133600 | 2955893155 | 2445 | 2450 | 2450 | 2445 | 1035 |
| 314 | 20230808 | 133500 | 2953357505 | 2450 | 2445 | 2450 | 2445 | 1380 |
| 315 | 20230808 | 133400 | 2949976555 | 2445 | 2455 | 2455 | 2445 | 569 |
| 316 | 20230808 | 133300 | 2948582515 | 2450 | 2450 | 2455 | 2450 | 3173 |
| 317 | 20230808 | 133200 | 2940802805 | 2455 | 2455 | 2455 | 2450 | 263 |
| 318 | 20230808 | 133100 | 2940157150 | 2450 | 2450 | 2455 | 2450 | 21 |
| 319 | 20230808 | 133000 | 2940105695 | 2455 | 2450 | 2455 | 2450 | 79 |
| 320 | 20230808 | 132900 | 2939912130 | 2450 | 2450 | 2455 | 2450 | 360 |
| 321 | 20230808 | 132800 | 2939030125 | 2450 | 2450 | 2450 | 2450 | 1723 |
| 322 | 20230808 | 132700 | 2934808775 | 2445 | 2445 | 2445 | 2440 | 1108 |
| 323 | 20230808 | 132600 | 2932099875 | 2445 | 2450 | 2450 | 2445 | 1579 |
| 324 | 20230808 | 132500 | 2928239215 | 2450 | 2445 | 2450 | 2445 | 12 |
| 325 | 20230808 | 132400 | 2928209825 | 2445 | 2450 | 2450 | 2445 | 2062 |
| 326 | 20230808 | 132300 | 2923157945 | 2450 | 2450 | 2455 | 2450 | 1992 |
| 327 | 20230808 | 132200 | 2918268195 | 2455 | 2445 | 2455 | 2445 | 2380 |
| 328 | 20230808 | 132100 | 2912430955 | 2450 | 2450 | 2455 | 2445 | 6 |
| 329 | 20230808 | 132000 | 2912416265 | 2445 | 2455 | 2455 | 2445 | 4 |
| 330 | 20230808 | 131900 | 2912406475 | 2445 | 2450 | 2455 | 2445 | 923 |
| 331 | 20230808 | 131800 | 2910149060 | 2450 | 2445 | 2450 | 2445 | 207 |
| 332 | 20230808 | 131700 | 2909642825 | 2455 | 2455 | 2455 | 2455 | 1 |
| 333 | 20230808 | 131600 | 2909640370 | 2455 | 2445 | 2455 | 2445 | 440 |
| 334 | 20230808 | 131500 | 2908564500 | 2445 | 2445 | 2445 | 2445 | 212 |
| 335 | 20230808 | 131400 | 2908046160 | 2445 | 2445 | 2450 | 2445 | 405 |
| 336 | 20230808 | 131300 | 2907055930 | 2445 | 2445 | 2450 | 2445 | 15 |
| 337 | 20230808 | 131200 | 2907019250 | 2450 | 2450 | 2450 | 2450 | 1409 |
| 338 | 20230808 | 131100 | 2903567200 | 2450 | 2440 | 2450 | 2440 | 4950 |
| 339 | 20230808 | 131000 | 2891466305 | 2435 | 2440 | 2440 | 2435 | 561 |
| 340 | 20230808 | 130900 | 2890097570 | 2440 | 2435 | 2445 | 2435 | 1004 |
| 341 | 20230808 | 130800 | 2887647820 | 2445 | 2440 | 2445 | 2435 | 1872 |
| 342 | 20230808 | 130700 | 2883083605 | 2445 | 2435 | 2445 | 2435 | 65 |
| 343 | 20230808 | 130600 | 2882925300 | 2435 | 2445 | 2445 | 2435 | 225 |
| 344 | 20230808 | 130500 | 2882377325 | 2445 | 2440 | 2445 | 2435 | 9016 |
| 345 | 20230808 | 130400 | 2860418275 | 2440 | 2440 | 2440 | 2440 | 2315 |
| 346 | 20230808 | 130300 | 2854769675 | 2440 | 2440 | 2440 | 2440 | 2595 |
| 347 | 20230808 | 130200 | 2848437875 | 2440 | 2445 | 2450 | 2430 | 29606 |
| 348 | 20230808 | 130100 | 2776327095 | 2445 | 2445 | 2445 | 2445 | 1500 |
| 349 | 20230808 | 130000 | 2772659595 | 2445 | 2445 | 2450 | 2445 | 1738 |
| 350 | 20230808 | 125900 | 2768407450 | 2445 | 2450 | 2450 | 2445 | 1523 |
| 351 | 20230808 | 125800 | 2764679565 | 2450 | 2450 | 2450 | 2450 | 1128 |
| 352 | 20230808 | 125700 | 2761915965 | 2455 | 2450 | 2455 | 2450 | 248 |
| 353 | 20230808 | 125600 | 2761308360 | 2455 | 2455 | 2455 | 2455 | 40 |
| 354 | 20230808 | 125500 | 2761210160 | 2455 | 2450 | 2455 | 2450 | 55 |
| 355 | 20230808 | 125400 | 2761075170 | 2455 | 2450 | 2455 | 2450 | 536 |
| 356 | 20230808 | 125300 | 2759761960 | 2455 | 2450 | 2455 | 2450 | 18 |
| 357 | 20230808 | 125200 | 2759717855 | 2450 | 2450 | 2455 | 2450 | 504 |
| 358 | 20230808 | 125100 | 2758483050 | 2455 | 2455 | 2455 | 2455 | 10 |
| 359 | 20230808 | 125000 | 2758458500 | 2455 | 2450 | 2455 | 2450 | 21 |
| 360 | 20230808 | 124900 | 2758407040 | 2455 | 2455 | 2455 | 2455 | 11 |
| 361 | 20230808 | 124800 | 2758380035 | 2455 | 2445 | 2455 | 2445 | 85 |
| 362 | 20230808 | 124700 | 2758171890 | 2440 | 2450 | 2455 | 2440 | 9605 |
| 363 | 20230808 | 124600 | 2734662110 | 2445 | 2455 | 2455 | 2445 | 6620 |
| 364 | 20230808 | 124500 | 2718464495 | 2450 | 2450 | 2455 | 2450 | 5068 |
| 365 | 20230808 | 124400 | 2706047890 | 2450 | 2450 | 2450 | 2450 | 4000 |
| 366 | 20230808 | 124300 | 2696247890 | 2450 | 2450 | 2455 | 2450 | 2266 |
| 367 | 20230808 | 124200 | 2690688155 | 2450 | 2450 | 2450 | 2450 | 1012 |
| 368 | 20230808 | 124100 | 2688208755 | 2450 | 2450 | 2455 | 2450 | 18 |
| 369 | 20230808 | 124000 | 2688164600 | 2455 | 2455 | 2455 | 2455 | 896 |
| 370 | 20230808 | 123900 | 2685964920 | 2455 | 2450 | 2455 | 2450 | 15 |
| 371 | 20230808 | 123800 | 2685928155 | 2450 | 2450 | 2460 | 2450 | 127 |
| 372 | 20230808 | 123700 | 2685616765 | 2460 | 2455 | 2460 | 2450 | 303 |
| 373 | 20230808 | 123600 | 2684874400 | 2450 | 2450 | 2455 | 2450 | 709 |
| 374 | 20230808 | 123500 | 2683137345 | 2450 | 2450 | 2455 | 2445 | 5493 |
| 375 | 20230808 | 123400 | 2669704995 | 2455 | 2455 | 2455 | 2455 | 281 |
| 376 | 20230808 | 123300 | 2669015140 | 2455 | 2460 | 2460 | 2455 | 9 |
| 377 | 20230808 | 123200 | 2668993020 | 2460 | 2455 | 2460 | 2450 | 905 |
| 378 | 20230808 | 123100 | 2666771695 | 2455 | 2455 | 2455 | 2455 | 440 |
| 379 | 20230808 | 123000 | 2665691495 | 2445 | 2445 | 2445 | 2445 | 0 |
| 380 | 20230808 | 122900 | 2665691495 | 2445 | 2445 | 2450 | 2445 | 28 |
| 381 | 20230808 | 122800 | 2665623015 | 2460 | 2445 | 2460 | 2440 | 451 |
| 382 | 20230808 | 122700 | 2664521265 | 2460 | 2455 | 2460 | 2445 | 8 |
| 383 | 20230808 | 122600 | 2664501650 | 2445 | 2445 | 2445 | 2445 | 3783 |
| 384 | 20230808 | 122500 | 2655252215 | 2445 | 2455 | 2455 | 2445 | 20 |
| 385 | 20230808 | 122400 | 2655203195 | 2460 | 2450 | 2460 | 2445 | 6131 |
| 386 | 20230808 | 122300 | 2640155615 | 2445 | 2455 | 2455 | 2445 | 3906 |
| 387 | 20230808 | 122200 | 2630598435 | 2450 | 2455 | 2455 | 2450 | 1018 |
| 388 | 20230808 | 122100 | 2628104330 | 2450 | 2450 | 2450 | 2450 | 7090 |
| 389 | 20230808 | 122000 | 2610733830 | 2455 | 2460 | 2460 | 2455 | 24840 |
| 390 | 20230808 | 121900 | 2549751035 | 2460 | 2460 | 2465 | 2460 | 2315 |
| 391 | 20230808 | 121800 | 2544053185 | 2460 | 2460 | 2460 | 2460 | 2231 |
| 392 | 20230808 | 121700 | 2538564925 | 2460 | 2460 | 2460 | 2455 | 2796 |
| 393 | 20230808 | 121600 | 2531686780 | 2460 | 2460 | 2465 | 2460 | 4005 |
| 394 | 20230808 | 121500 | 2521834475 | 2460 | 2460 | 2460 | 2455 | 7017 |
| 395 | 20230808 | 121400 | 2504572670 | 2465 | 2460 | 2465 | 2455 | 1878 |
| 396 | 20230808 | 121300 | 2499957590 | 2460 | 2460 | 2460 | 2460 | 316 |
| 397 | 20230808 | 121200 | 2499180230 | 2460 | 2460 | 2460 | 2460 | 5006 |
| 398 | 20230808 | 121100 | 2486865470 | 2460 | 2460 | 2460 | 2460 | 10 |
| 399 | 20230808 | 121000 | 2486840870 | 2460 | 2460 | 2460 | 2460 | 15 |
| 400 | 20230808 | 120900 | 2486803970 | 2460 | 2465 | 2465 | 2460 | 224 |
| 401 | 20230808 | 120800 | 2486251830 | 2465 | 2465 | 2465 | 2460 | 9 |
| 402 | 20230808 | 120700 | 2486229660 | 2465 | 2455 | 2465 | 2455 | 808 |
| 403 | 20230808 | 120600 | 2484241885 | 2455 | 2455 | 2455 | 2455 | 176 |
| 404 | 20230808 | 120500 | 2483809805 | 2460 | 2460 | 2460 | 2460 | 36666 |
| 405 | 20230808 | 120400 | 2393611445 | 2465 | 2465 | 2465 | 2465 | 1609 |
| 406 | 20230808 | 120300 | 2389645260 | 2465 | 2465 | 2465 | 2465 | 14 |
| 407 | 20230808 | 120200 | 2389610750 | 2465 | 2470 | 2470 | 2465 | 1224 |
| 408 | 20230808 | 120100 | 2386587565 | 2470 | 2465 | 2470 | 2465 | 4 |
| 409 | 20230808 | 120000 | 2386577700 | 2470 | 2465 | 2470 | 2465 | 2019 |
| 410 | 20230808 | 115900 | 2381590850 | 2465 | 2460 | 2465 | 2460 | 1353 |
| 411 | 20230808 | 115800 | 2378255720 | 2465 | 2465 | 2465 | 2465 | 1254 |
| 412 | 20230808 | 115700 | 2375164610 | 2465 | 2465 | 2470 | 2460 | 2006 |
| 413 | 20230808 | 115600 | 2370219820 | 2460 | 2460 | 2470 | 2460 | 2005 |
| 414 | 20230808 | 115500 | 2365277510 | 2460 | 2460 | 2465 | 2460 | 2459 |
| 415 | 20230808 | 115400 | 2359219365 | 2465 | 2460 | 2465 | 2460 | 570 |
| 416 | 20230808 | 115300 | 2357816830 | 2460 | 2455 | 2460 | 2455 | 4054 |
| 417 | 20230808 | 115200 | 2347851615 | 2455 | 2455 | 2455 | 2455 | 371 |
| 418 | 20230808 | 115100 | 2346940810 | 2455 | 2450 | 2455 | 2450 | 1080 |
| 419 | 20230808 | 115000 | 2344291660 | 2450 | 2455 | 2455 | 2450 | 119 |
| 420 | 20230808 | 114900 | 2343999610 | 2450 | 2450 | 2450 | 2450 | 15 |
| 421 | 20230808 | 114800 | 2343962860 | 2455 | 2450 | 2455 | 2450 | 765 |
| 422 | 20230808 | 114700 | 2342088605 | 2450 | 2450 | 2450 | 2450 | 2 |
| 423 | 20230808 | 114600 | 2342083705 | 2455 | 2450 | 2455 | 2450 | 44 |
| 424 | 20230808 | 114500 | 2341975695 | 2450 | 2455 | 2455 | 2450 | 1805 |
| 425 | 20230808 | 114400 | 2337544495 | 2460 | 2455 | 2460 | 2455 | 3 |
| 426 | 20230808 | 114300 | 2337537125 | 2455 | 2455 | 2455 | 2455 | 320 |
| 427 | 20230808 | 114200 | 2336751525 | 2455 | 2460 | 2460 | 2455 | 888 |
| 428 | 20230808 | 114100 | 2334567870 | 2460 | 2465 | 2465 | 2460 | 255 |
| 429 | 20230808 | 114000 | 2333940270 | 2460 | 2460 | 2460 | 2460 | 541 |
| 430 | 20230808 | 113900 | 2332609410 | 2465 | 2460 | 2465 | 2460 | 48 |
| 431 | 20230808 | 113800 | 2332491325 | 2460 | 2460 | 2460 | 2460 | 18 |
| 432 | 20230808 | 113700 | 2332447045 | 2460 | 2465 | 2465 | 2460 | 1093 |
| 433 | 20230808 | 113600 | 2329758260 | 2460 | 2460 | 2460 | 2460 | 14 |
| 434 | 20230808 | 113500 | 2329723820 | 2455 | 2460 | 2460 | 2455 | 10 |
| 435 | 20230808 | 113400 | 2329699255 | 2465 | 2460 | 2465 | 2460 | 5 |
| 436 | 20230808 | 113300 | 2329686950 | 2455 | 2465 | 2465 | 2455 | 24 |
| 437 | 20230808 | 113200 | 2329627820 | 2460 | 2455 | 2460 | 2455 | 441 |
| 438 | 20230808 | 113100 | 2328543020 | 2455 | 2450 | 2455 | 2450 | 7 |
| 439 | 20230808 | 113000 | 2328525850 | 2450 | 2450 | 2450 | 2450 | 6111 |
| 440 | 20230808 | 112900 | 2313553900 | 2450 | 2450 | 2450 | 2450 | 275 |
| 441 | 20230808 | 112800 | 2312880150 | 2445 | 2450 | 2450 | 2445 | 25 |
| 442 | 20230808 | 112700 | 2312818935 | 2445 | 2445 | 2450 | 2445 | 1168 |
| 443 | 20230808 | 112600 | 2309962395 | 2450 | 2450 | 2450 | 2445 | 124 |
| 444 | 20230808 | 112500 | 2309658735 | 2450 | 2440 | 2450 | 2440 | 67 |
| 445 | 20230808 | 112400 | 2309495105 | 2440 | 2440 | 2445 | 2435 | 1582 |
| 446 | 20230808 | 112300 | 2305627410 | 2435 | 2440 | 2445 | 2435 | 1306 |
| 447 | 20230808 | 112200 | 2302440825 | 2440 | 2435 | 2440 | 2435 | 3899 |
| 448 | 20230808 | 112100 | 2292931730 | 2440 | 2445 | 2445 | 2440 | 5426 |
| 449 | 20230808 | 112000 | 2279691735 | 2440 | 2450 | 2450 | 2440 | 690 |
| 450 | 20230808 | 111900 | 2278007370 | 2440 | 2440 | 2450 | 2435 | 12922 |
| 451 | 20230808 | 111800 | 2246479295 | 2450 | 2445 | 2450 | 2440 | 16606 |
| 452 | 20230808 | 111700 | 2205956830 | 2445 | 2455 | 2455 | 2445 | 5692 |
| 453 | 20230808 | 111600 | 2192039095 | 2450 | 2450 | 2450 | 2450 | 36 |
| 454 | 20230808 | 111500 | 2191950895 | 2450 | 2455 | 2460 | 2450 | 10306 |
| 455 | 20230808 | 111400 | 2166694500 | 2460 | 2450 | 2460 | 2450 | 1270 |
| 456 | 20230808 | 111300 | 2163576680 | 2450 | 2460 | 2460 | 2450 | 1014 |
| 457 | 20230808 | 111200 | 2161087365 | 2450 | 2460 | 2460 | 2450 | 1005 |
| 458 | 20230808 | 111100 | 2158615095 | 2460 | 2460 | 2460 | 2460 | 9 |
| 459 | 20230808 | 111000 | 2158592955 | 2450 | 2455 | 2460 | 2450 | 2015 |
| 460 | 20230808 | 110900 | 2153646140 | 2450 | 2450 | 2455 | 2450 | 2213 |
| 461 | 20230808 | 110800 | 2148224235 | 2460 | 2460 | 2460 | 2455 | 1754 |
| 462 | 20230808 | 110700 | 2143915905 | 2460 | 2450 | 2460 | 2450 | 7986 |
| 463 | 20230808 | 110600 | 2124302120 | 2445 | 2445 | 2445 | 2445 | 16 |
| 464 | 20230808 | 110500 | 2124263000 | 2450 | 2445 | 2450 | 2445 | 5004 |
| 465 | 20230808 | 110400 | 2112028215 | 2450 | 2450 | 2450 | 2445 | 175 |
| 466 | 20230808 | 110300 | 2111600290 | 2440 | 2450 | 2450 | 2440 | 861 |
| 467 | 20230808 | 110200 | 2109496310 | 2455 | 2455 | 2460 | 2445 | 8680 |
| 468 | 20230808 | 110100 | 2088273395 | 2445 | 2445 | 2460 | 2445 | 12421 |
| 469 | 20230808 | 110000 | 2057903585 | 2465 | 2460 | 2465 | 2445 | 63391 |
| 470 | 20230808 | 105900 | 1902335610 | 2460 | 2465 | 2465 | 2460 | 137 |
| 471 | 20230808 | 105800 | 1901997990 | 2465 | 2465 | 2465 | 2460 | 7881 |
| 472 | 20230808 | 105700 | 1882605220 | 2465 | 2465 | 2465 | 2460 | 5133 |
| 473 | 20230808 | 105600 | 1869952400 | 2465 | 2465 | 2470 | 2460 | 982 |
| 474 | 20230808 | 105500 | 1867534050 | 2465 | 2465 | 2465 | 2460 | 27 |
| 475 | 20230808 | 105400 | 1867467555 | 2460 | 2460 | 2465 | 2460 | 2387 |
| 476 | 20230808 | 105300 | 1861595445 | 2465 | 2465 | 2465 | 2460 | 41 |
| 477 | 20230808 | 105200 | 1861494405 | 2465 | 2470 | 2470 | 2465 | 20 |
| 478 | 20230808 | 105100 | 1861445085 | 2460 | 2460 | 2470 | 2460 | 76 |
| 479 | 20230808 | 105000 | 1861258115 | 2465 | 2460 | 2465 | 2460 | 105 |
| 480 | 20230808 | 104900 | 1860999310 | 2465 | 2465 | 2465 | 2460 | 914 |
| 481 | 20230808 | 104800 | 1858746315 | 2460 | 2465 | 2465 | 2460 | 4273 |
| 482 | 20230808 | 104700 | 1848223395 | 2465 | 2460 | 2465 | 2460 | 20 |
| 483 | 20230808 | 104600 | 1848174135 | 2460 | 2460 | 2460 | 2460 | 0 |
| 484 | 20230808 | 104500 | 1848174135 | 2460 | 2470 | 2470 | 2460 | 1809 |
| 485 | 20230808 | 104400 | 1843714770 | 2465 | 2470 | 2470 | 2465 | 1220 |
| 486 | 20230808 | 104300 | 1840701385 | 2465 | 2465 | 2465 | 2465 | 595 |
| 487 | 20230808 | 104200 | 1839234710 | 2465 | 2465 | 2470 | 2465 | 1821 |
| 488 | 20230808 | 104100 | 1834736945 | 2465 | 2465 | 2470 | 2465 | 103 |
| 489 | 20230808 | 104000 | 1834483045 | 2470 | 2475 | 2475 | 2465 | 849 |
| 490 | 20230808 | 103900 | 1832384330 | 2475 | 2470 | 2475 | 2470 | 1833 |
| 491 | 20230808 | 103800 | 1827856810 | 2470 | 2455 | 2470 | 2455 | 11677 |
| 492 | 20230808 | 103700 | 1799131940 | 2460 | 2455 | 2460 | 2455 | 4591 |
| 493 | 20230808 | 103600 | 1787859920 | 2455 | 2460 | 2460 | 2455 | 1364 |
| 494 | 20230808 | 103500 | 1784505500 | 2460 | 2465 | 2465 | 2460 | 12430 |
| 495 | 20230808 | 103400 | 1753926845 | 2465 | 2465 | 2465 | 2460 | 192 |
| 496 | 20230808 | 103300 | 1753453620 | 2465 | 2460 | 2465 | 2460 | 69 |
| 497 | 20230808 | 103200 | 1753283560 | 2470 | 2470 | 2470 | 2470 | 2 |
| 498 | 20230808 | 103100 | 1753278620 | 2465 | 2465 | 2465 | 2465 | 1099 |
| 499 | 20230808 | 103000 | 1750569585 | 2465 | 2470 | 2475 | 2465 | 40 |
| 500 | 20230808 | 102900 | 1750470780 | 2480 | 2470 | 2480 | 2470 | 6500 |
| 501 | 20230808 | 102800 | 1734375870 | 2470 | 2460 | 2470 | 2460 | 566 |
| 502 | 20230808 | 102700 | 1732980740 | 2460 | 2475 | 2475 | 2460 | 30078 |
| 503 | 20230808 | 102600 | 1658903605 | 2475 | 2470 | 2475 | 2465 | 1599 |
| 504 | 20230808 | 102500 | 1654961340 | 2470 | 2470 | 2470 | 2465 | 1584 |
| 505 | 20230808 | 102400 | 1651048880 | 2470 | 2470 | 2470 | 2470 | 1162 |
| 506 | 20230808 | 102300 | 1648178740 | 2465 | 2470 | 2470 | 2465 | 2626 |
| 507 | 20230808 | 102200 | 1641692595 | 2470 | 2475 | 2475 | 2470 | 3972 |
| 508 | 20230808 | 102100 | 1631881705 | 2470 | 2470 | 2470 | 2465 | 437 |
| 509 | 20230808 | 102000 | 1630802600 | 2470 | 2470 | 2475 | 2465 | 14279 |
| 510 | 20230808 | 101900 | 1595537425 | 2475 | 2475 | 2475 | 2470 | 1625 |
| 511 | 20230808 | 101800 | 1591522050 | 2475 | 2475 | 2480 | 2475 | 9317 |
| 512 | 20230808 | 101700 | 1568462455 | 2475 | 2480 | 2485 | 2475 | 1909 |
| 513 | 20230808 | 101600 | 1563731680 | 2480 | 2480 | 2485 | 2475 | 3034 |
| 514 | 20230808 | 101500 | 1556210940 | 2485 | 2480 | 2485 | 2480 | 1245 |
| 515 | 20230808 | 101400 | 1553123335 | 2480 | 2475 | 2485 | 2475 | 328 |
| 516 | 20230808 | 101300 | 1552311225 | 2490 | 2480 | 2490 | 2475 | 79 |
| 517 | 20230808 | 101200 | 1552115280 | 2480 | 2480 | 2490 | 2480 | 15963 |
| 518 | 20230808 | 101100 | 1512526500 | 2495 | 2505 | 2505 | 2480 | 41240 |
| 519 | 20230808 | 101000 | 1409376080 | 2505 | 2480 | 2505 | 2475 | 80396 |
| 520 | 20230808 | 100900 | 1208097965 | 2480 | 2475 | 2480 | 2475 | 343 |
| 521 | 20230808 | 100800 | 1207247415 | 2480 | 2475 | 2480 | 2475 | 819 |
| 522 | 20230808 | 100700 | 1205216325 | 2480 | 2475 | 2480 | 2475 | 389 |
| 523 | 20230808 | 100600 | 1204253525 | 2475 | 2475 | 2475 | 2470 | 2255 |
| 524 | 20230808 | 100500 | 1198672625 | 2475 | 2475 | 2480 | 2470 | 5618 |
| 525 | 20230808 | 100400 | 1184768125 | 2480 | 2470 | 2480 | 2470 | 2260 |
| 526 | 20230808 | 100300 | 1179174615 | 2475 | 2470 | 2475 | 2470 | 1306 |
| 527 | 20230808 | 100200 | 1175942550 | 2470 | 2480 | 2480 | 2470 | 3415 |
| 528 | 20230808 | 100100 | 1167489820 | 2475 | 2480 | 2480 | 2475 | 73 |
| 529 | 20230808 | 100000 | 1167308800 | 2480 | 2475 | 2480 | 2475 | 4179 |
| 530 | 20230808 | 095900 | 1156965100 | 2475 | 2480 | 2480 | 2475 | 6060 |
| 531 | 20230808 | 095800 | 1141966325 | 2475 | 2480 | 2480 | 2475 | 209 |
| 532 | 20230808 | 095700 | 1141448185 | 2480 | 2475 | 2480 | 2475 | 8332 |
| 533 | 20230808 | 095600 | 1120825365 | 2475 | 2485 | 2485 | 2465 | 26745 |
| 534 | 20230808 | 095500 | 1054690030 | 2485 | 2490 | 2490 | 2475 | 31203 |
| 535 | 20230808 | 095400 | 977272865 | 2490 | 2485 | 2495 | 2480 | 1668 |
| 536 | 20230808 | 095300 | 973125685 | 2485 | 2490 | 2490 | 2485 | 7934 |
| 537 | 20230808 | 095200 | 953396840 | 2490 | 2485 | 2490 | 2485 | 230 |
| 538 | 20230808 | 095100 | 952824410 | 2490 | 2490 | 2490 | 2485 | 886 |
| 539 | 20230808 | 095000 | 950621215 | 2490 | 2485 | 2490 | 2485 | 1661 |
| 540 | 20230808 | 094900 | 946493490 | 2485 | 2485 | 2490 | 2485 | 8091 |
| 541 | 20230808 | 094800 | 926387350 | 2485 | 2490 | 2490 | 2485 | 404 |
| 542 | 20230808 | 094700 | 925381665 | 2490 | 2490 | 2490 | 2485 | 899 |
| 543 | 20230808 | 094600 | 923143175 | 2490 | 2495 | 2495 | 2485 | 3387 |
| 544 | 20230808 | 094500 | 914699405 | 2495 | 2495 | 2495 | 2490 | 2802 |
| 545 | 20230808 | 094400 | 907708865 | 2490 | 2495 | 2495 | 2490 | 8771 |
| 546 | 20230808 | 094300 | 885868240 | 2495 | 2495 | 2500 | 2495 | 3071 |
| 547 | 20230808 | 094200 | 878206025 | 2495 | 2505 | 2505 | 2495 | 672 |
| 548 | 20230808 | 094100 | 876529345 | 2495 | 2495 | 2500 | 2495 | 9535 |
| 549 | 20230808 | 094000 | 852736870 | 2495 | 2495 | 2500 | 2490 | 1529 |
| 550 | 20230808 | 093900 | 848914620 | 2495 | 2495 | 2500 | 2485 | 22520 |
| 551 | 20230808 | 093800 | 792799075 | 2490 | 2490 | 2495 | 2485 | 18191 |
| 552 | 20230808 | 093700 | 747528815 | 2495 | 2495 | 2495 | 2490 | 11259 |
| 553 | 20230808 | 093600 | 719490920 | 2495 | 2495 | 2495 | 2490 | 390 |
| 554 | 20230808 | 093500 | 718518450 | 2490 | 2495 | 2495 | 2490 | 5550 |
| 555 | 20230808 | 093400 | 704698850 | 2490 | 2495 | 2505 | 2490 | 4622 |
| 556 | 20230808 | 093300 | 693163315 | 2500 | 2500 | 2500 | 2495 | 1590 |
| 557 | 20230808 | 093200 | 689188375 | 2500 | 2505 | 2505 | 2500 | 2453 |
| 558 | 20230808 | 093100 | 683049795 | 2500 | 2500 | 2505 | 2495 | 8580 |
| 559 | 20230808 | 093000 | 661617195 | 2505 | 2505 | 2510 | 2500 | 8971 |
| 560 | 20230808 | 092900 | 639167610 | 2520 | 2505 | 2525 | 2500 | 16521 |
| 561 | 20230808 | 092800 | 597636035 | 2500 | 2515 | 2515 | 2500 | 8888 |
| 562 | 20230808 | 092700 | 575344570 | 2515 | 2515 | 2515 | 2510 | 512 |
| 563 | 20230808 | 092600 | 574056990 | 2515 | 2520 | 2520 | 2510 | 3248 |
| 564 | 20230808 | 092500 | 565888240 | 2520 | 2505 | 2520 | 2505 | 44055 |
| 565 | 20230808 | 092400 | 455319065 | 2505 | 2505 | 2505 | 2500 | 5715 |
| 566 | 20230808 | 092300 | 441003040 | 2505 | 2495 | 2510 | 2495 | 9161 |
| 567 | 20230808 | 092200 | 418088255 | 2495 | 2490 | 2500 | 2490 | 9651 |
| 568 | 20230808 | 092100 | 394028465 | 2490 | 2490 | 2490 | 2485 | 8844 |
| 569 | 20230808 | 092000 | 372009425 | 2490 | 2490 | 2495 | 2490 | 265 |
| 570 | 20230808 | 091900 | 371349425 | 2490 | 2490 | 2495 | 2485 | 10984 |
| 571 | 20230808 | 091800 | 344034095 | 2495 | 2500 | 2500 | 2485 | 8819 |
| 572 | 20230808 | 091700 | 322073025 | 2500 | 2495 | 2500 | 2490 | 4328 |
| 573 | 20230808 | 091600 | 311294090 | 2495 | 2490 | 2500 | 2490 | 8068 |
| 574 | 20230808 | 091500 | 291200915 | 2500 | 2495 | 2500 | 2490 | 7250 |
| 575 | 20230808 | 091400 | 273138235 | 2495 | 2495 | 2495 | 2485 | 4823 |
| 576 | 20230808 | 091300 | 261133375 | 2490 | 2490 | 2495 | 2490 | 6032 |
| 577 | 20230808 | 091200 | 246113670 | 2485 | 2500 | 2500 | 2485 | 2095 |
| 578 | 20230808 | 091100 | 240897360 | 2480 | 2495 | 2500 | 2480 | 7913 |
| 579 | 20230808 | 091000 | 221204140 | 2500 | 2485 | 2500 | 2485 | 9139 |
| 580 | 20230808 | 090900 | 198487095 | 2495 | 2500 | 2500 | 2485 | 14663 |
| 581 | 20230808 | 090800 | 161951245 | 2500 | 2500 | 2505 | 2495 | 3256 |
| 582 | 20230808 | 090700 | 153814835 | 2500 | 2505 | 2505 | 2495 | 8092 |
| 583 | 20230808 | 090600 | 133590585 | 2500 | 2505 | 2505 | 2500 | 1729 |
| 584 | 20230808 | 090500 | 129264060 | 2510 | 2500 | 2510 | 2495 | 4933 |
| 585 | 20230808 | 090400 | 116929395 | 2500 | 2515 | 2520 | 2500 | 13304 |
| 586 | 20230808 | 090300 | 83611995 | 2510 | 2510 | 2520 | 2510 | 6124 |
| 587 | 20230808 | 090200 | 68224610 | 2515 | 2515 | 2515 | 2510 | 8160 |
| 588 | 20230808 | 090100 | 47742215 | 2515 | 2515 | 2520 | 2505 | 3037 |
| 589 | 20230808 | 090000 | 40125695 | 2515 | 2510 | 2515 | 2510 | 14647 |