28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 3 | 20230817 | 184700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20230817 | 184600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20230817 | 184500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20230817 | 184400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20230817 | 184300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20230817 | 184200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20230817 | 184100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20230817 | 184000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20230817 | 183900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20230817 | 183800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20230817 | 183700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20230817 | 183600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20230817 | 183500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20230817 | 183400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20230817 | 183300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20230817 | 183200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20230817 | 183100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20230817 | 183000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20230817 | 182900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20230817 | 182800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20230817 | 182700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20230817 | 182600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20230817 | 182500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20230817 | 182400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20230817 | 182300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20230817 | 182200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20230817 | 182100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20230817 | 182000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20230817 | 181900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20230817 | 181800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 33 | 20230817 | 181700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20230817 | 181600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20230817 | 181500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20230817 | 181400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20230817 | 181300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20230817 | 181200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20230817 | 181100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20230817 | 181000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20230817 | 180900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20230817 | 180800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20230817 | 180700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20230817 | 180600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20230817 | 180500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20230817 | 180400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20230817 | 180300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20230817 | 180200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20230817 | 180100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20230817 | 180000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20230817 | 175900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20230817 | 175800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20230817 | 175700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20230817 | 175600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20230817 | 175500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20230817 | 175400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20230817 | 175300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20230817 | 175200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20230817 | 175100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20230817 | 175000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20230817 | 174900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20230817 | 174800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 63 | 20230817 | 174700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20230817 | 174600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20230817 | 174500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20230817 | 174400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20230817 | 174300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20230817 | 174200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20230817 | 174100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20230817 | 174000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20230817 | 173900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20230817 | 173800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20230817 | 173700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20230817 | 173600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20230817 | 173500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20230817 | 173400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20230817 | 173300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20230817 | 173200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20230817 | 173100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20230817 | 173000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20230817 | 172900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20230817 | 172800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20230817 | 172700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20230817 | 172600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20230817 | 172500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20230817 | 172400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20230817 | 172300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20230817 | 172200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20230817 | 172100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20230817 | 172000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20230817 | 171900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20230817 | 171800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 93 | 20230817 | 171700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20230817 | 171600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20230817 | 171500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20230817 | 171400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20230817 | 171300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20230817 | 171200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20230817 | 171100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20230817 | 171000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20230817 | 170900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20230817 | 170800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20230817 | 170700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20230817 | 170600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20230817 | 170500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20230817 | 170400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20230817 | 170300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20230817 | 170200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20230817 | 170100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20230817 | 170000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20230817 | 165900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20230817 | 165800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20230817 | 165700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20230817 | 165600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20230817 | 165500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20230817 | 165400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20230817 | 165300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20230817 | 165200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20230817 | 165100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20230817 | 165000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20230817 | 164900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20230817 | 164800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 123 | 20230817 | 164700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20230817 | 164600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20230817 | 164500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20230817 | 164400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20230817 | 164300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20230817 | 164200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20230817 | 164100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20230817 | 164000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20230817 | 163900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20230817 | 163800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20230817 | 163700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20230817 | 163600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20230817 | 163500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20230817 | 163400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20230817 | 163300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20230817 | 163200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20230817 | 163100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20230817 | 163000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20230817 | 162900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20230817 | 162800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20230817 | 162700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20230817 | 162600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20230817 | 162500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20230817 | 162400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20230817 | 162300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20230817 | 162200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20230817 | 162100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20230817 | 162000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20230817 | 161900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20230817 | 161800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 153 | 20230817 | 161700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20230817 | 161600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20230817 | 161500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20230817 | 161400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20230817 | 161300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20230817 | 161200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20230817 | 161100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20230817 | 161000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20230817 | 160900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20230817 | 160800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20230817 | 160700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20230817 | 160600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20230817 | 160500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20230817 | 160400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20230817 | 160300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20230817 | 160200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20230817 | 160100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20230817 | 160000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20230817 | 155900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20230817 | 155800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20230817 | 155700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20230817 | 155600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20230817 | 155500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20230817 | 155400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20230817 | 155300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20230817 | 155200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20230817 | 155100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20230817 | 155000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20230817 | 154900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20230817 | 154800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 183 | 20230817 | 154700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20230817 | 154600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20230817 | 154500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20230817 | 154400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20230817 | 154300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20230817 | 154200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20230817 | 154100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20230817 | 154000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20230817 | 153900 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20230817 | 153800 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20230817 | 153700 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20230817 | 153600 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20230817 | 153500 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20230817 | 153400 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20230817 | 153300 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20230817 | 153200 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20230817 | 153100 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20230817 | 153000 | 1039091150 | 2195 | 2195 | 2195 | 2195 | 1821 |
| 201 | 20230817 | 152900 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230817 | 152800 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230817 | 152700 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230817 | 152600 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20230817 | 152500 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230817 | 152400 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20230817 | 152300 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230817 | 152200 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230817 | 152100 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230817 | 152000 | 1035094055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230817 | 151900 | 1035094055 | 2200 | 2195 | 2200 | 2195 | 474 |
| 212 | 20230817 | 151800 | 1034053620 | 2190 | 2190 | 2190 | 2190 | 434 |
| 213 | 20230817 | 151700 | 1033103160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20230817 | 151600 | 1033103160 | 2190 | 2195 | 2195 | 2190 | 218 |
| 215 | 20230817 | 151500 | 1032625240 | 2195 | 2190 | 2195 | 2190 | 136 |
| 216 | 20230817 | 151400 | 1032326900 | 2190 | 2190 | 2190 | 2190 | 1964 |
| 217 | 20230817 | 151300 | 1028025740 | 2190 | 2190 | 2190 | 2190 | 23 |
| 218 | 20230817 | 151200 | 1027975370 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20230817 | 151100 | 1027975370 | 2195 | 2195 | 2195 | 2195 | 305 |
| 220 | 20230817 | 151000 | 1027305895 | 2195 | 2195 | 2195 | 2195 | 7 |
| 221 | 20230817 | 150900 | 1027290530 | 2195 | 2195 | 2195 | 2195 | 69 |
| 222 | 20230817 | 150800 | 1027139075 | 2195 | 2195 | 2195 | 2195 | 10 |
| 223 | 20230817 | 150700 | 1027117125 | 2195 | 2195 | 2195 | 2195 | 1 |
| 224 | 20230817 | 150600 | 1027114930 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20230817 | 150500 | 1027114930 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20230817 | 150400 | 1027114930 | 2190 | 2190 | 2190 | 2190 | 500 |
| 227 | 20230817 | 150300 | 1026019930 | 2190 | 2190 | 2190 | 2190 | 47 |
| 228 | 20230817 | 150200 | 1025917000 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20230817 | 150100 | 1025917000 | 2195 | 2195 | 2195 | 2195 | 4 |
| 230 | 20230817 | 150000 | 1025908220 | 2195 | 2195 | 2195 | 2195 | 29 |
| 231 | 20230817 | 145900 | 1025844565 | 2200 | 2200 | 2200 | 2200 | 58 |
| 232 | 20230817 | 145800 | 1025716965 | 2200 | 2200 | 2200 | 2200 | 1 |
| 233 | 20230817 | 145700 | 1025714765 | 2190 | 2190 | 2190 | 2190 | 50 |
| 234 | 20230817 | 145600 | 1025605265 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20230817 | 145500 | 1025605265 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20230817 | 145400 | 1025605265 | 2200 | 2200 | 2200 | 2200 | 1 |
| 237 | 20230817 | 145300 | 1025603065 | 2190 | 2190 | 2190 | 2190 | 1 |
| 238 | 20230817 | 145200 | 1025600875 | 2200 | 2190 | 2200 | 2190 | 9501 |
| 239 | 20230817 | 145100 | 1004793675 | 2190 | 2195 | 2195 | 2190 | 1269 |
| 240 | 20230817 | 145000 | 1002014540 | 2190 | 2190 | 2190 | 2190 | 6357 |
| 241 | 20230817 | 144900 | 988092710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 242 | 20230817 | 144800 | 988092710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 243 | 20230817 | 144700 | 988092710 | 2200 | 2200 | 2200 | 2200 | 21 |
| 244 | 20230817 | 144600 | 988046510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 245 | 20230817 | 144500 | 988046510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20230817 | 144400 | 988046510 | 2200 | 2190 | 2200 | 2190 | 130 |
| 247 | 20230817 | 144300 | 987761800 | 2200 | 2200 | 2200 | 2200 | 1 |
| 248 | 20230817 | 144200 | 987759600 | 2190 | 2190 | 2190 | 2190 | 0 |
| 249 | 20230817 | 144100 | 987759600 | 2190 | 2190 | 2190 | 2190 | 0 |
| 250 | 20230817 | 144000 | 987759600 | 2190 | 2190 | 2190 | 2190 | 247 |
| 251 | 20230817 | 143900 | 987218670 | 2190 | 2195 | 2195 | 2190 | 35254 |
| 252 | 20230817 | 143800 | 909843170 | 2200 | 2200 | 2200 | 2200 | 1039 |
| 253 | 20230817 | 143700 | 907557370 | 2200 | 2200 | 2200 | 2200 | 389 |
| 254 | 20230817 | 143600 | 906701570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 255 | 20230817 | 143500 | 906701570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 256 | 20230817 | 143400 | 906701570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 257 | 20230817 | 143300 | 906701570 | 2200 | 2195 | 2200 | 2195 | 102 |
| 258 | 20230817 | 143200 | 906477405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 259 | 20230817 | 143100 | 906477405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20230817 | 143000 | 906477405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 261 | 20230817 | 142900 | 906477405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 262 | 20230817 | 142800 | 906477405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 263 | 20230817 | 142700 | 906477405 | 2200 | 2195 | 2200 | 2195 | 1015 |
| 264 | 20230817 | 142600 | 904249405 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 265 | 20230817 | 142500 | 902049405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 266 | 20230817 | 142400 | 902049405 | 2200 | 2200 | 2200 | 2200 | 50 |
| 267 | 20230817 | 142300 | 901939405 | 2200 | 2200 | 2200 | 2200 | 603 |
| 268 | 20230817 | 142200 | 900612805 | 2200 | 2200 | 2200 | 2200 | 0 |
| 269 | 20230817 | 142100 | 900612805 | 2200 | 2195 | 2200 | 2195 | 78 |
| 270 | 20230817 | 142000 | 900441445 | 2195 | 2195 | 2195 | 2195 | 206 |
| 271 | 20230817 | 141900 | 899989275 | 2200 | 2195 | 2200 | 2195 | 45 |
| 272 | 20230817 | 141800 | 899890425 | 2195 | 2200 | 2200 | 2195 | 19 |
| 273 | 20230817 | 141700 | 899848705 | 2195 | 2195 | 2195 | 2195 | 1 |
| 274 | 20230817 | 141600 | 899846510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 275 | 20230817 | 141500 | 899846510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 276 | 20230817 | 141400 | 899846510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 277 | 20230817 | 141300 | 899846510 | 2200 | 2195 | 2200 | 2190 | 473 |
| 278 | 20230817 | 141200 | 898808330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 279 | 20230817 | 141100 | 898808330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 280 | 20230817 | 141000 | 898808330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 281 | 20230817 | 140900 | 898808330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 282 | 20230817 | 140800 | 898808330 | 2195 | 2195 | 2195 | 2195 | 25 |
| 283 | 20230817 | 140700 | 898753455 | 2195 | 2195 | 2195 | 2195 | 1 |
| 284 | 20230817 | 140600 | 898751260 | 2190 | 2190 | 2190 | 2190 | 50 |
| 285 | 20230817 | 140500 | 898641760 | 2190 | 2190 | 2190 | 2190 | 0 |
| 286 | 20230817 | 140400 | 898641760 | 2190 | 2190 | 2190 | 2190 | 1 |
| 287 | 20230817 | 140300 | 898639570 | 2180 | 2190 | 2190 | 2180 | 348 |
| 288 | 20230817 | 140200 | 897880690 | 2195 | 2195 | 2195 | 2195 | 0 |
| 289 | 20230817 | 140100 | 897880690 | 2195 | 2195 | 2195 | 2195 | 0 |
| 290 | 20230817 | 140000 | 897880690 | 2195 | 2195 | 2195 | 2195 | 0 |
| 291 | 20230817 | 135900 | 897880690 | 2195 | 2195 | 2195 | 2195 | 0 |
| 292 | 20230817 | 135800 | 897880690 | 2195 | 2195 | 2195 | 2195 | 1 |
| 293 | 20230817 | 135700 | 897878495 | 2195 | 2195 | 2195 | 2195 | 55 |
| 294 | 20230817 | 135600 | 897757770 | 2180 | 2180 | 2180 | 2180 | 0 |
| 295 | 20230817 | 135500 | 897757770 | 2180 | 2180 | 2180 | 2180 | 0 |
| 296 | 20230817 | 135400 | 897757770 | 2180 | 2180 | 2180 | 2180 | 0 |
| 297 | 20230817 | 135300 | 897757770 | 2180 | 2190 | 2190 | 2180 | 50 |
| 298 | 20230817 | 135200 | 897648705 | 2190 | 2195 | 2195 | 2190 | 67 |
| 299 | 20230817 | 135100 | 897501650 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20230817 | 135000 | 897501650 | 2195 | 2195 | 2195 | 2195 | 0 |
| 301 | 20230817 | 134900 | 897501650 | 2195 | 2195 | 2195 | 2195 | 2 |
| 302 | 20230817 | 134800 | 897497260 | 2180 | 2190 | 2190 | 2180 | 2000 |
| 303 | 20230817 | 134700 | 893124650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 304 | 20230817 | 134600 | 893124650 | 2200 | 2200 | 2200 | 2200 | 1 |
| 305 | 20230817 | 134500 | 893122450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 306 | 20230817 | 134400 | 893122450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 307 | 20230817 | 134300 | 893122450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 308 | 20230817 | 134200 | 893122450 | 2200 | 2200 | 2200 | 2200 | 5 |
| 309 | 20230817 | 134100 | 893111450 | 2200 | 2195 | 2200 | 2195 | 55 |
| 310 | 20230817 | 134000 | 892990695 | 2195 | 2195 | 2195 | 2195 | 102 |
| 311 | 20230817 | 133900 | 892766805 | 2200 | 2195 | 2200 | 2195 | 2036 |
| 312 | 20230817 | 133800 | 888297660 | 2195 | 2195 | 2195 | 2195 | 300 |
| 313 | 20230817 | 133700 | 887639160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 314 | 20230817 | 133600 | 887639160 | 2190 | 2190 | 2190 | 2190 | 194 |
| 315 | 20230817 | 133500 | 887214300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 316 | 20230817 | 133400 | 887214300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 317 | 20230817 | 133300 | 887214300 | 2190 | 2185 | 2190 | 2185 | 73 |
| 318 | 20230817 | 133200 | 887054670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 319 | 20230817 | 133100 | 887054670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 320 | 20230817 | 133000 | 887054670 | 2190 | 2190 | 2190 | 2190 | 5 |
| 321 | 20230817 | 132900 | 887043720 | 2190 | 2190 | 2190 | 2190 | 25 |
| 322 | 20230817 | 132800 | 886988970 | 2185 | 2185 | 2185 | 2185 | 2800 |
| 323 | 20230817 | 132700 | 880870970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 324 | 20230817 | 132600 | 880870970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 325 | 20230817 | 132500 | 880870970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 326 | 20230817 | 132400 | 880870970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 327 | 20230817 | 132300 | 880870970 | 2185 | 2185 | 2185 | 2185 | 46 |
| 328 | 20230817 | 132200 | 880770460 | 2190 | 2190 | 2190 | 2190 | 0 |
| 329 | 20230817 | 132100 | 880770460 | 2190 | 2190 | 2190 | 2190 | 0 |
| 330 | 20230817 | 132000 | 880770460 | 2190 | 2190 | 2190 | 2190 | 0 |
| 331 | 20230817 | 131900 | 880770460 | 2190 | 2190 | 2190 | 2190 | 0 |
| 332 | 20230817 | 131800 | 880770460 | 2190 | 2190 | 2190 | 2190 | 205 |
| 333 | 20230817 | 131700 | 880321510 | 2190 | 2190 | 2190 | 2190 | 10 |
| 334 | 20230817 | 131600 | 880299610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 335 | 20230817 | 131500 | 880299610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 336 | 20230817 | 131400 | 880299610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 337 | 20230817 | 131300 | 880299610 | 2190 | 2195 | 2195 | 2190 | 600 |
| 338 | 20230817 | 131200 | 878983110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 339 | 20230817 | 131100 | 878983110 | 2195 | 2190 | 2195 | 2190 | 1600 |
| 340 | 20230817 | 131000 | 875472110 | 2190 | 2190 | 2190 | 2190 | 5 |
| 341 | 20230817 | 130900 | 875461160 | 2190 | 2190 | 2190 | 2190 | 1 |
| 342 | 20230817 | 130800 | 875458970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 343 | 20230817 | 130700 | 875458970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 344 | 20230817 | 130600 | 875458970 | 2185 | 2185 | 2185 | 2185 | 801 |
| 345 | 20230817 | 130500 | 873708785 | 2185 | 2185 | 2185 | 2185 | 417 |
| 346 | 20230817 | 130400 | 872797640 | 2185 | 2185 | 2185 | 2185 | 0 |
| 347 | 20230817 | 130300 | 872797640 | 2185 | 2185 | 2185 | 2185 | 1 |
| 348 | 20230817 | 130200 | 872795455 | 2190 | 2185 | 2190 | 2185 | 2030 |
| 349 | 20230817 | 130100 | 868349905 | 2185 | 2185 | 2185 | 2185 | 25 |
| 350 | 20230817 | 130000 | 868295280 | 2185 | 2185 | 2185 | 2185 | 61 |
| 351 | 20230817 | 125900 | 868161995 | 2185 | 2185 | 2185 | 2185 | 42 |
| 352 | 20230817 | 125800 | 868070225 | 2190 | 2185 | 2190 | 2185 | 152 |
| 353 | 20230817 | 125700 | 867738095 | 2190 | 2190 | 2190 | 2190 | 0 |
| 354 | 20230817 | 125600 | 867738095 | 2190 | 2185 | 2190 | 2185 | 283 |
| 355 | 20230817 | 125500 | 867119620 | 2185 | 2185 | 2185 | 2185 | 2 |
| 356 | 20230817 | 125400 | 867115250 | 2185 | 2185 | 2185 | 2185 | 500 |
| 357 | 20230817 | 125300 | 866022750 | 2185 | 2185 | 2185 | 2185 | 3287 |
| 358 | 20230817 | 125200 | 858840655 | 2190 | 2190 | 2190 | 2190 | 10 |
| 359 | 20230817 | 125100 | 858818755 | 2190 | 2190 | 2190 | 2190 | 33 |
| 360 | 20230817 | 125000 | 858746485 | 2195 | 2195 | 2195 | 2195 | 0 |
| 361 | 20230817 | 124900 | 858746485 | 2195 | 2195 | 2195 | 2195 | 11 |
| 362 | 20230817 | 124800 | 858722340 | 2190 | 2190 | 2195 | 2190 | 257 |
| 363 | 20230817 | 124700 | 858159480 | 2195 | 2195 | 2195 | 2195 | 30 |
| 364 | 20230817 | 124600 | 858093630 | 2195 | 2195 | 2195 | 2195 | 23 |
| 365 | 20230817 | 124500 | 858043145 | 2190 | 2190 | 2190 | 2190 | 1457 |
| 366 | 20230817 | 124400 | 854852315 | 2190 | 2190 | 2190 | 2190 | 25 |
| 367 | 20230817 | 124300 | 854797565 | 2190 | 2185 | 2190 | 2185 | 52 |
| 368 | 20230817 | 124200 | 854683915 | 2190 | 2190 | 2190 | 2190 | 1 |
| 369 | 20230817 | 124100 | 854681725 | 2190 | 2190 | 2190 | 2190 | 0 |
| 370 | 20230817 | 124000 | 854681725 | 2190 | 2190 | 2190 | 2190 | 6 |
| 371 | 20230817 | 123900 | 854668585 | 2190 | 2190 | 2190 | 2190 | 2 |
| 372 | 20230817 | 123800 | 854664205 | 2190 | 2195 | 2195 | 2190 | 14 |
| 373 | 20230817 | 123700 | 854633490 | 2195 | 2195 | 2195 | 2195 | 0 |
| 374 | 20230817 | 123600 | 854633490 | 2195 | 2195 | 2195 | 2195 | 1 |
| 375 | 20230817 | 123500 | 854631295 | 2195 | 2195 | 2195 | 2195 | 0 |
| 376 | 20230817 | 123400 | 854631295 | 2195 | 2190 | 2195 | 2190 | 1303 |
| 377 | 20230817 | 123300 | 851777710 | 2195 | 2190 | 2195 | 2180 | 271 |
| 378 | 20230817 | 123200 | 851184660 | 2195 | 2195 | 2195 | 2195 | 3 |
| 379 | 20230817 | 123100 | 851178075 | 2190 | 2190 | 2190 | 2190 | 3432 |
| 380 | 20230817 | 123000 | 843661995 | 2190 | 2190 | 2190 | 2190 | 3 |
| 381 | 20230817 | 122900 | 843655425 | 2190 | 2185 | 2190 | 2185 | 173 |
| 382 | 20230817 | 122800 | 843277405 | 2190 | 2190 | 2190 | 2190 | 1 |
| 383 | 20230817 | 122700 | 843275215 | 2190 | 2190 | 2190 | 2190 | 0 |
| 384 | 20230817 | 122600 | 843275215 | 2190 | 2190 | 2190 | 2190 | 0 |
| 385 | 20230817 | 122500 | 843275215 | 2190 | 2185 | 2190 | 2185 | 1852 |
| 386 | 20230817 | 122400 | 839228540 | 2190 | 2185 | 2190 | 2185 | 1051 |
| 387 | 20230817 | 122300 | 836932035 | 2190 | 2185 | 2190 | 2185 | 5 |
| 388 | 20230817 | 122200 | 836921095 | 2190 | 2190 | 2190 | 2190 | 11 |
| 389 | 20230817 | 122100 | 836897005 | 2190 | 2185 | 2190 | 2185 | 2300 |
| 390 | 20230817 | 122000 | 831871500 | 2185 | 2185 | 2185 | 2185 | 1 |
| 391 | 20230817 | 121900 | 831869315 | 2185 | 2180 | 2185 | 2180 | 101 |
| 392 | 20230817 | 121800 | 831649080 | 2185 | 2185 | 2185 | 2185 | 490 |
| 393 | 20230817 | 121700 | 830578430 | 2185 | 2185 | 2185 | 2185 | 0 |
| 394 | 20230817 | 121600 | 830578430 | 2185 | 2185 | 2185 | 2185 | 0 |
| 395 | 20230817 | 121500 | 830578430 | 2185 | 2185 | 2185 | 2185 | 0 |
| 396 | 20230817 | 121400 | 830578430 | 2185 | 2185 | 2185 | 2185 | 14 |
| 397 | 20230817 | 121300 | 830547840 | 2180 | 2180 | 2180 | 2180 | 1 |
| 398 | 20230817 | 121200 | 830545660 | 2185 | 2185 | 2185 | 2185 | 0 |
| 399 | 20230817 | 121100 | 830545660 | 2185 | 2180 | 2185 | 2180 | 58 |
| 400 | 20230817 | 121000 | 830419165 | 2180 | 2185 | 2185 | 2180 | 7 |
| 401 | 20230817 | 120900 | 830403880 | 2185 | 2180 | 2185 | 2180 | 528 |
| 402 | 20230817 | 120800 | 829252700 | 2185 | 2185 | 2185 | 2185 | 0 |
| 403 | 20230817 | 120700 | 829252700 | 2185 | 2185 | 2185 | 2185 | 20 |
| 404 | 20230817 | 120600 | 829209000 | 2185 | 2180 | 2185 | 2180 | 10 |
| 405 | 20230817 | 120500 | 829187180 | 2185 | 2185 | 2185 | 2180 | 165 |
| 406 | 20230817 | 120400 | 828826685 | 2185 | 2185 | 2185 | 2185 | 0 |
| 407 | 20230817 | 120300 | 828826685 | 2185 | 2175 | 2185 | 2175 | 9 |
| 408 | 20230817 | 120200 | 828807080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 409 | 20230817 | 120100 | 828807080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 410 | 20230817 | 120000 | 828807080 | 2185 | 2175 | 2185 | 2170 | 47 |
| 411 | 20230817 | 115900 | 828705060 | 2170 | 2185 | 2185 | 2170 | 63 |
| 412 | 20230817 | 115800 | 828567670 | 2185 | 2185 | 2185 | 2185 | 0 |
| 413 | 20230817 | 115700 | 828567670 | 2185 | 2185 | 2185 | 2185 | 0 |
| 414 | 20230817 | 115600 | 828567670 | 2185 | 2185 | 2185 | 2185 | 0 |
| 415 | 20230817 | 115500 | 828567670 | 2185 | 2185 | 2185 | 2185 | 1 |
| 416 | 20230817 | 115400 | 828565485 | 2170 | 2170 | 2170 | 2170 | 16 |
| 417 | 20230817 | 115300 | 828530765 | 2165 | 2180 | 2180 | 2165 | 84 |
| 418 | 20230817 | 115200 | 828348790 | 2185 | 2185 | 2185 | 2185 | 0 |
| 419 | 20230817 | 115100 | 828348790 | 2185 | 2185 | 2185 | 2185 | 0 |
| 420 | 20230817 | 115000 | 828348790 | 2185 | 2185 | 2185 | 2185 | 300 |
| 421 | 20230817 | 114900 | 827693290 | 2185 | 2185 | 2185 | 2170 | 4282 |
| 422 | 20230817 | 114800 | 818375390 | 2190 | 2190 | 2190 | 2190 | 10 |
| 423 | 20230817 | 114700 | 818353490 | 2190 | 2190 | 2190 | 2190 | 0 |
| 424 | 20230817 | 114600 | 818353490 | 2190 | 2190 | 2190 | 2190 | 1 |
| 425 | 20230817 | 114500 | 818351300 | 2190 | 2190 | 2190 | 2185 | 514 |
| 426 | 20230817 | 114400 | 817225925 | 2190 | 2190 | 2190 | 2190 | 0 |
| 427 | 20230817 | 114300 | 817225925 | 2190 | 2185 | 2190 | 2185 | 16 |
| 428 | 20230817 | 114200 | 817190895 | 2190 | 2190 | 2190 | 2190 | 0 |
| 429 | 20230817 | 114100 | 817190895 | 2190 | 2185 | 2190 | 2180 | 510 |
| 430 | 20230817 | 114000 | 816079020 | 2190 | 2185 | 2190 | 2180 | 4600 |
| 431 | 20230817 | 113900 | 806028995 | 2185 | 2180 | 2185 | 2180 | 1747 |
| 432 | 20230817 | 113800 | 802220480 | 2180 | 2175 | 2180 | 2175 | 7676 |
| 433 | 20230817 | 113700 | 785487050 | 2180 | 2175 | 2180 | 2175 | 954 |
| 434 | 20230817 | 113600 | 783412080 | 2175 | 2175 | 2175 | 2175 | 1 |
| 435 | 20230817 | 113500 | 783409905 | 2170 | 2170 | 2170 | 2170 | 944 |
| 436 | 20230817 | 113400 | 781361425 | 2170 | 2170 | 2170 | 2170 | 55 |
| 437 | 20230817 | 113300 | 781242075 | 2170 | 2170 | 2170 | 2170 | 6 |
| 438 | 20230817 | 113200 | 781229055 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 439 | 20230817 | 113100 | 779054055 | 2175 | 2170 | 2175 | 2165 | 1614 |
| 440 | 20230817 | 113000 | 775554155 | 2170 | 2170 | 2170 | 2170 | 403 |
| 441 | 20230817 | 112900 | 774679645 | 2170 | 2170 | 2170 | 2170 | 1 |
| 442 | 20230817 | 112800 | 774677475 | 2170 | 2170 | 2170 | 2170 | 51 |
| 443 | 20230817 | 112700 | 774566805 | 2170 | 2170 | 2170 | 2170 | 10 |
| 444 | 20230817 | 112600 | 774545105 | 2170 | 2170 | 2170 | 2165 | 1006 |
| 445 | 20230817 | 112500 | 772367085 | 2170 | 2170 | 2170 | 2170 | 5 |
| 446 | 20230817 | 112400 | 772356235 | 2170 | 2170 | 2170 | 2170 | 5 |
| 447 | 20230817 | 112300 | 772345385 | 2170 | 2170 | 2170 | 2160 | 54 |
| 448 | 20230817 | 112200 | 772228580 | 2170 | 2165 | 2170 | 2165 | 3006 |
| 449 | 20230817 | 112100 | 765720560 | 2170 | 2170 | 2170 | 2170 | 308 |
| 450 | 20230817 | 112000 | 765052200 | 2170 | 2170 | 2170 | 2170 | 2 |
| 451 | 20230817 | 111900 | 765047860 | 2170 | 2170 | 2170 | 2170 | 57 |
| 452 | 20230817 | 111800 | 764924170 | 2170 | 2165 | 2170 | 2165 | 388 |
| 453 | 20230817 | 111700 | 764084125 | 2165 | 2160 | 2165 | 2160 | 42 |
| 454 | 20230817 | 111600 | 763993395 | 2165 | 2155 | 2165 | 2155 | 3 |
| 455 | 20230817 | 111500 | 763986910 | 2155 | 2155 | 2155 | 2155 | 1842 |
| 456 | 20230817 | 111400 | 760017400 | 2170 | 2170 | 2170 | 2170 | 2 |
| 457 | 20230817 | 111300 | 760013060 | 2155 | 2160 | 2160 | 2155 | 1006 |
| 458 | 20230817 | 111200 | 757842925 | 2170 | 2170 | 2170 | 2170 | 51 |
| 459 | 20230817 | 111100 | 757732255 | 2160 | 2160 | 2160 | 2160 | 0 |
| 460 | 20230817 | 111000 | 757732255 | 2160 | 2160 | 2160 | 2160 | 42 |
| 461 | 20230817 | 110900 | 757641535 | 2160 | 2160 | 2160 | 2160 | 0 |
| 462 | 20230817 | 110800 | 757641535 | 2160 | 2160 | 2160 | 2160 | 1040 |
| 463 | 20230817 | 110700 | 755395135 | 2160 | 2165 | 2165 | 2160 | 1175 |
| 464 | 20230817 | 110600 | 752853795 | 2170 | 2170 | 2170 | 2170 | 2 |
| 465 | 20230817 | 110500 | 752849455 | 2160 | 2160 | 2160 | 2160 | 1019 |
| 466 | 20230817 | 110400 | 750648415 | 2170 | 2160 | 2170 | 2160 | 1622 |
| 467 | 20230817 | 110300 | 747139875 | 2165 | 2160 | 2165 | 2160 | 54 |
| 468 | 20230817 | 110200 | 747023220 | 2170 | 2170 | 2170 | 2170 | 2 |
| 469 | 20230817 | 110100 | 747018880 | 2160 | 2160 | 2160 | 2160 | 1905 |
| 470 | 20230817 | 110000 | 742904080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 471 | 20230817 | 105900 | 742904080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 472 | 20230817 | 105800 | 742904080 | 2170 | 2165 | 2170 | 2165 | 358 |
| 473 | 20230817 | 105700 | 742128995 | 2170 | 2165 | 2170 | 2165 | 3022 |
| 474 | 20230817 | 105600 | 735586350 | 2165 | 2165 | 2165 | 2165 | 0 |
| 475 | 20230817 | 105500 | 735586350 | 2165 | 2165 | 2165 | 2165 | 520 |
| 476 | 20230817 | 105400 | 734460550 | 2165 | 2165 | 2165 | 2165 | 3892 |
| 477 | 20230817 | 105300 | 726034370 | 2165 | 2160 | 2165 | 2160 | 105 |
| 478 | 20230817 | 105200 | 725807060 | 2165 | 2160 | 2165 | 2160 | 23 |
| 479 | 20230817 | 105100 | 725757365 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 480 | 20230817 | 105000 | 723592365 | 2160 | 2160 | 2160 | 2160 | 2454 |
| 481 | 20230817 | 104900 | 718291725 | 2160 | 2160 | 2160 | 2160 | 3 |
| 482 | 20230817 | 104800 | 718285245 | 2160 | 2155 | 2160 | 2155 | 545 |
| 483 | 20230817 | 104700 | 717110745 | 2160 | 2160 | 2160 | 2160 | 0 |
| 484 | 20230817 | 104600 | 717110745 | 2160 | 2160 | 2160 | 2160 | 0 |
| 485 | 20230817 | 104500 | 717110745 | 2160 | 2160 | 2160 | 2160 | 10 |
| 486 | 20230817 | 104400 | 717089145 | 2160 | 2155 | 2160 | 2155 | 2125 |
| 487 | 20230817 | 104300 | 712509145 | 2150 | 2150 | 2150 | 2150 | 43 |
| 488 | 20230817 | 104200 | 712416695 | 2150 | 2150 | 2150 | 2150 | 100 |
| 489 | 20230817 | 104100 | 712201695 | 2160 | 2160 | 2160 | 2160 | 20 |
| 490 | 20230817 | 104000 | 712158495 | 2160 | 2160 | 2160 | 2160 | 140 |
| 491 | 20230817 | 103900 | 711856095 | 2160 | 2160 | 2160 | 2145 | 32 |
| 492 | 20230817 | 103800 | 711786990 | 2145 | 2145 | 2145 | 2145 | 0 |
| 493 | 20230817 | 103700 | 711786990 | 2145 | 2145 | 2145 | 2145 | 46 |
| 494 | 20230817 | 103600 | 711688320 | 2160 | 2140 | 2160 | 2140 | 1302 |
| 495 | 20230817 | 103500 | 708892000 | 2140 | 2145 | 2145 | 2140 | 150 |
| 496 | 20230817 | 103400 | 708570905 | 2140 | 2145 | 2145 | 2140 | 7678 |
| 497 | 20230817 | 103300 | 692129020 | 2145 | 2160 | 2160 | 2145 | 26 |
| 498 | 20230817 | 103200 | 692072950 | 2160 | 2160 | 2160 | 2160 | 0 |
| 499 | 20230817 | 103100 | 692072950 | 2160 | 2150 | 2160 | 2150 | 109 |
| 500 | 20230817 | 103000 | 691838590 | 2150 | 2150 | 2150 | 2150 | 100 |
| 501 | 20230817 | 102900 | 691623590 | 2150 | 2150 | 2150 | 2150 | 2 |
| 502 | 20230817 | 102800 | 691619290 | 2155 | 2155 | 2155 | 2150 | 429 |
| 503 | 20230817 | 102700 | 690696920 | 2150 | 2150 | 2150 | 2150 | 4248 |
| 504 | 20230817 | 102600 | 681563720 | 2155 | 2155 | 2155 | 2155 | 110 |
| 505 | 20230817 | 102500 | 681326670 | 2155 | 2155 | 2160 | 2155 | 173 |
| 506 | 20230817 | 102400 | 680953835 | 2160 | 2155 | 2160 | 2155 | 24 |
| 507 | 20230817 | 102300 | 680902110 | 2155 | 2160 | 2160 | 2155 | 1344 |
| 508 | 20230817 | 102200 | 678004775 | 2160 | 2160 | 2160 | 2155 | 69 |
| 509 | 20230817 | 102100 | 677855740 | 2160 | 2160 | 2160 | 2155 | 515 |
| 510 | 20230817 | 102000 | 676743345 | 2160 | 2160 | 2160 | 2160 | 1 |
| 511 | 20230817 | 101900 | 676741185 | 2160 | 2160 | 2160 | 2160 | 1 |
| 512 | 20230817 | 101800 | 676739025 | 2145 | 2160 | 2160 | 2145 | 3488 |
| 513 | 20230817 | 101700 | 669254900 | 2145 | 2165 | 2180 | 2140 | 50316 |
| 514 | 20230817 | 101600 | 561020170 | 2170 | 2170 | 2175 | 2170 | 510 |
| 515 | 20230817 | 101500 | 559913415 | 2170 | 2170 | 2170 | 2170 | 2025 |
| 516 | 20230817 | 101400 | 555519165 | 2170 | 2165 | 2170 | 2165 | 565 |
| 517 | 20230817 | 101300 | 554295925 | 2165 | 2165 | 2170 | 2165 | 14291 |
| 518 | 20230817 | 101200 | 523354760 | 2170 | 2165 | 2170 | 2165 | 550 |
| 519 | 20230817 | 101100 | 522161510 | 2165 | 2180 | 2180 | 2165 | 21500 |
| 520 | 20230817 | 101000 | 475528025 | 2185 | 2185 | 2185 | 2185 | 50 |
| 521 | 20230817 | 100900 | 475418775 | 2185 | 2185 | 2185 | 2185 | 400 |
| 522 | 20230817 | 100800 | 474544775 | 2185 | 2185 | 2185 | 2185 | 46 |
| 523 | 20230817 | 100700 | 474444265 | 2185 | 2185 | 2185 | 2185 | 2 |
| 524 | 20230817 | 100600 | 474439895 | 2185 | 2185 | 2185 | 2185 | 10 |
| 525 | 20230817 | 100500 | 474418045 | 2185 | 2185 | 2185 | 2185 | 10 |
| 526 | 20230817 | 100400 | 474396195 | 2180 | 2180 | 2180 | 2180 | 829 |
| 527 | 20230817 | 100300 | 472588975 | 2175 | 2175 | 2175 | 2175 | 11 |
| 528 | 20230817 | 100200 | 472565050 | 2180 | 2180 | 2180 | 2180 | 10 |
| 529 | 20230817 | 100100 | 472543250 | 2180 | 2175 | 2180 | 2175 | 150 |
| 530 | 20230817 | 100000 | 472216500 | 2180 | 2180 | 2180 | 2180 | 6 |
| 531 | 20230817 | 095900 | 472203420 | 2180 | 2180 | 2180 | 2180 | 5 |
| 532 | 20230817 | 095800 | 472192520 | 2185 | 2185 | 2185 | 2185 | 1 |
| 533 | 20230817 | 095700 | 472190335 | 2185 | 2185 | 2185 | 2185 | 50 |
| 534 | 20230817 | 095600 | 472081085 | 2185 | 2170 | 2185 | 2170 | 107 |
| 535 | 20230817 | 095500 | 471848880 | 2165 | 2185 | 2185 | 2165 | 1750 |
| 536 | 20230817 | 095400 | 468049270 | 2190 | 2190 | 2190 | 2190 | 0 |
| 537 | 20230817 | 095300 | 468049270 | 2190 | 2180 | 2190 | 2180 | 16804 |
| 538 | 20230817 | 095200 | 431416520 | 2190 | 2185 | 2190 | 2180 | 5299 |
| 539 | 20230817 | 095100 | 419860130 | 2195 | 2190 | 2195 | 2185 | 3012 |
| 540 | 20230817 | 095000 | 413273795 | 2185 | 2190 | 2190 | 2185 | 1424 |
| 541 | 20230817 | 094900 | 410162335 | 2190 | 2190 | 2190 | 2185 | 1369 |
| 542 | 20230817 | 094800 | 407165425 | 2190 | 2185 | 2190 | 2185 | 102 |
| 543 | 20230817 | 094700 | 406942545 | 2185 | 2185 | 2185 | 2185 | 0 |
| 544 | 20230817 | 094600 | 406942545 | 2185 | 2185 | 2185 | 2185 | 1964 |
| 545 | 20230817 | 094500 | 402651205 | 2185 | 2185 | 2185 | 2185 | 500 |
| 546 | 20230817 | 094400 | 401558705 | 2190 | 2190 | 2190 | 2190 | 5 |
| 547 | 20230817 | 094300 | 401547755 | 2190 | 2190 | 2190 | 2185 | 1368 |
| 548 | 20230817 | 094200 | 398558410 | 2185 | 2190 | 2190 | 2185 | 2617 |
| 549 | 20230817 | 094100 | 392830260 | 2185 | 2180 | 2185 | 2180 | 69 |
| 550 | 20230817 | 094000 | 392679790 | 2180 | 2190 | 2190 | 2180 | 1545 |
| 551 | 20230817 | 093900 | 389311660 | 2185 | 2185 | 2190 | 2185 | 1103 |
| 552 | 20230817 | 093800 | 386897430 | 2185 | 2185 | 2185 | 2180 | 1477 |
| 553 | 20230817 | 093700 | 383676335 | 2185 | 2185 | 2185 | 2180 | 103 |
| 554 | 20230817 | 093600 | 383451780 | 2185 | 2185 | 2185 | 2180 | 3951 |
| 555 | 20230817 | 093500 | 374838505 | 2180 | 2185 | 2185 | 2180 | 185 |
| 556 | 20230817 | 093400 | 374435130 | 2185 | 2175 | 2185 | 2170 | 2370 |
| 557 | 20230817 | 093300 | 369272305 | 2170 | 2170 | 2170 | 2165 | 717 |
| 558 | 20230817 | 093200 | 367716435 | 2170 | 2170 | 2170 | 2170 | 1118 |
| 559 | 20230817 | 093100 | 365290375 | 2165 | 2165 | 2170 | 2165 | 469 |
| 560 | 20230817 | 093000 | 364274950 | 2165 | 2160 | 2165 | 2160 | 1815 |
| 561 | 20230817 | 092900 | 360345620 | 2160 | 2175 | 2175 | 2160 | 11398 |
| 562 | 20230817 | 092800 | 335630275 | 2175 | 2175 | 2180 | 2170 | 5074 |
| 563 | 20230817 | 092700 | 324609295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 564 | 20230817 | 092600 | 324609295 | 2175 | 2175 | 2175 | 2175 | 1420 |
| 565 | 20230817 | 092500 | 321520795 | 2175 | 2180 | 2180 | 2175 | 82 |
| 566 | 20230817 | 092400 | 321342435 | 2170 | 2175 | 2175 | 2170 | 5434 |
| 567 | 20230817 | 092300 | 309544990 | 2170 | 2170 | 2170 | 2170 | 0 |
| 568 | 20230817 | 092200 | 309544990 | 2170 | 2185 | 2185 | 2170 | 14523 |
| 569 | 20230817 | 092100 | 277975155 | 2185 | 2185 | 2185 | 2185 | 90 |
| 570 | 20230817 | 092000 | 277778505 | 2185 | 2180 | 2185 | 2175 | 3727 |
| 571 | 20230817 | 091900 | 269654195 | 2185 | 2190 | 2190 | 2185 | 74 |
| 572 | 20230817 | 091800 | 269492410 | 2180 | 2180 | 2180 | 2180 | 920 |
| 573 | 20230817 | 091700 | 267486810 | 2180 | 2190 | 2190 | 2180 | 11659 |
| 574 | 20230817 | 091600 | 242059560 | 2180 | 2195 | 2195 | 2180 | 325 |
| 575 | 20230817 | 091500 | 241348285 | 2175 | 2185 | 2185 | 2175 | 5600 |
| 576 | 20230817 | 091400 | 229163110 | 2180 | 2185 | 2185 | 2180 | 6107 |
| 577 | 20230817 | 091300 | 215829970 | 2185 | 2190 | 2200 | 2180 | 1042 |
| 578 | 20230817 | 091200 | 213555300 | 2180 | 2185 | 2185 | 2180 | 10736 |
| 579 | 20230817 | 091100 | 190142720 | 2180 | 2195 | 2195 | 2180 | 4425 |
| 580 | 20230817 | 091000 | 180487140 | 2185 | 2190 | 2190 | 2185 | 13777 |
| 581 | 20230817 | 090900 | 150384345 | 2190 | 2190 | 2190 | 2190 | 3158 |
| 582 | 20230817 | 090800 | 143468325 | 2185 | 2190 | 2190 | 2180 | 5590 |
| 583 | 20230817 | 090700 | 131254755 | 2200 | 2200 | 2205 | 2190 | 6289 |
| 584 | 20230817 | 090600 | 117455970 | 2205 | 2190 | 2205 | 2190 | 7510 |
| 585 | 20230817 | 090500 | 100988560 | 2190 | 2205 | 2210 | 2190 | 10937 |
| 586 | 20230817 | 090400 | 76943575 | 2215 | 2210 | 2225 | 2205 | 9574 |
| 587 | 20230817 | 090300 | 55817645 | 2210 | 2215 | 2215 | 2210 | 272 |
| 588 | 20230817 | 090200 | 55215200 | 2225 | 2225 | 2225 | 2225 | 25 |
| 589 | 20230817 | 090100 | 55159575 | 2225 | 2230 | 2230 | 2225 | 413 |
| 590 | 20230817 | 090000 | 54238650 | 2235 | 2215 | 2235 | 2215 | 24486 |