29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 3 | 20230817 | 184900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230817 | 184800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230817 | 184700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230817 | 184600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230817 | 184500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230817 | 184400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230817 | 184300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230817 | 184200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230817 | 184100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230817 | 184000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230817 | 183900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230817 | 183800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230817 | 183700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230817 | 183600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230817 | 183500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230817 | 183400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230817 | 183300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230817 | 183200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230817 | 183100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230817 | 183000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230817 | 182900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230817 | 182800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230817 | 182700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230817 | 182600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230817 | 182500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230817 | 182400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230817 | 182300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230817 | 182200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230817 | 182100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230817 | 182000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 33 | 20230817 | 181900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230817 | 181800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230817 | 181700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230817 | 181600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230817 | 181500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230817 | 181400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230817 | 181300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230817 | 181200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230817 | 181100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230817 | 181000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230817 | 180900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230817 | 180800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230817 | 180700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230817 | 180600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230817 | 180500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230817 | 180400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230817 | 180300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230817 | 180200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230817 | 180100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230817 | 180000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230817 | 175900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230817 | 175800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230817 | 175700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230817 | 175600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230817 | 175500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230817 | 175400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230817 | 175300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230817 | 175200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230817 | 175100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230817 | 175000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 63 | 20230817 | 174900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230817 | 174800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230817 | 174700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230817 | 174600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230817 | 174500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230817 | 174400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230817 | 174300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230817 | 174200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230817 | 174100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230817 | 174000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230817 | 173900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230817 | 173800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230817 | 173700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230817 | 173600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230817 | 173500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230817 | 173400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230817 | 173300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230817 | 173200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230817 | 173100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230817 | 173000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230817 | 172900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230817 | 172800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230817 | 172700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230817 | 172600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230817 | 172500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230817 | 172400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230817 | 172300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230817 | 172200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230817 | 172100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230817 | 172000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 93 | 20230817 | 171900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230817 | 171800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230817 | 171700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230817 | 171600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230817 | 171500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230817 | 171400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230817 | 171300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230817 | 171200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230817 | 171100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230817 | 171000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230817 | 170900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230817 | 170800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230817 | 170700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230817 | 170600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230817 | 170500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230817 | 170400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230817 | 170300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230817 | 170200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230817 | 170100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230817 | 170000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230817 | 165900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230817 | 165800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230817 | 165700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230817 | 165600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230817 | 165500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230817 | 165400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230817 | 165300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230817 | 165200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230817 | 165100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230817 | 165000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 123 | 20230817 | 164900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230817 | 164800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230817 | 164700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230817 | 164600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230817 | 164500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230817 | 164400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230817 | 164300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230817 | 164200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230817 | 164100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230817 | 164000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230817 | 163900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230817 | 163800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230817 | 163700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230817 | 163600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230817 | 163500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230817 | 163400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230817 | 163300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230817 | 163200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230817 | 163100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230817 | 163000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230817 | 162900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230817 | 162800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230817 | 162700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230817 | 162600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230817 | 162500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230817 | 162400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230817 | 162300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230817 | 162200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230817 | 162100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230817 | 162000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 153 | 20230817 | 161900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230817 | 161800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230817 | 161700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230817 | 161600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230817 | 161500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230817 | 161400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230817 | 161300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230817 | 161200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230817 | 161100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230817 | 161000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230817 | 160900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230817 | 160800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230817 | 160700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230817 | 160600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230817 | 160500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230817 | 160400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230817 | 160300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230817 | 160200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230817 | 160100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230817 | 160000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230817 | 155900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230817 | 155800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230817 | 155700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230817 | 155600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230817 | 155500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230817 | 155400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230817 | 155300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230817 | 155200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230817 | 155100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230817 | 155000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 183 | 20230817 | 154900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230817 | 154800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230817 | 154700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230817 | 154600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230817 | 154500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230817 | 154400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230817 | 154300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230817 | 154200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230817 | 154100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230817 | 154000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230817 | 153900 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230817 | 153800 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230817 | 153700 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230817 | 153600 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230817 | 153500 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230817 | 153400 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230817 | 153300 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230817 | 153200 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230817 | 153100 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230817 | 153000 | 1107424055 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 203 | 20230817 | 152900 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20230817 | 152800 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20230817 | 152700 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20230817 | 152600 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20230817 | 152500 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20230817 | 152400 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20230817 | 152300 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20230817 | 152200 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20230817 | 152100 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20230817 | 152000 | 1083026055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 213 | 20230817 | 151900 | 1083026055 | 2195 | 2200 | 2200 | 2190 | 13616 |
| 214 | 20230817 | 151800 | 1053084480 | 2210 | 2210 | 2210 | 2210 | 81 |
| 215 | 20230817 | 151700 | 1052905470 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20230817 | 151600 | 1052905470 | 2215 | 2205 | 2215 | 2205 | 18 |
| 217 | 20230817 | 151500 | 1052865770 | 2200 | 2200 | 2215 | 2200 | 473 |
| 218 | 20230817 | 151400 | 1051825155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20230817 | 151300 | 1051825155 | 2200 | 2200 | 2200 | 2200 | 1 |
| 220 | 20230817 | 151200 | 1051822955 | 2195 | 2185 | 2195 | 2185 | 236 |
| 221 | 20230817 | 151100 | 1051306315 | 2200 | 2200 | 2200 | 2185 | 8933 |
| 222 | 20230817 | 151000 | 1031741320 | 2200 | 2205 | 2205 | 2195 | 628 |
| 223 | 20230817 | 150900 | 1030359440 | 2205 | 2205 | 2205 | 2205 | 1 |
| 224 | 20230817 | 150800 | 1030357235 | 2205 | 2205 | 2205 | 2205 | 401 |
| 225 | 20230817 | 150700 | 1029473030 | 2205 | 2215 | 2215 | 2205 | 63 |
| 226 | 20230817 | 150600 | 1029333915 | 2215 | 2215 | 2215 | 2215 | 1 |
| 227 | 20230817 | 150500 | 1029331700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20230817 | 150400 | 1029331700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20230817 | 150300 | 1029331700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20230817 | 150200 | 1029331700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20230817 | 150100 | 1029331700 | 2220 | 2220 | 2220 | 2220 | 411 |
| 232 | 20230817 | 150000 | 1028419280 | 2220 | 2205 | 2220 | 2205 | 121 |
| 233 | 20230817 | 145900 | 1028150975 | 2205 | 2205 | 2215 | 2205 | 122 |
| 234 | 20230817 | 145800 | 1027881835 | 2205 | 2205 | 2205 | 2205 | 35 |
| 235 | 20230817 | 145700 | 1027804660 | 2205 | 2205 | 2205 | 2205 | 190 |
| 236 | 20230817 | 145600 | 1027385710 | 2205 | 2205 | 2205 | 2205 | 83 |
| 237 | 20230817 | 145500 | 1027202695 | 2205 | 2205 | 2205 | 2205 | 169 |
| 238 | 20230817 | 145400 | 1026830050 | 2205 | 2205 | 2210 | 2205 | 132 |
| 239 | 20230817 | 145300 | 1026538625 | 2210 | 2210 | 2210 | 2210 | 3 |
| 240 | 20230817 | 145200 | 1026531995 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20230817 | 145100 | 1026531995 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20230817 | 145000 | 1026531995 | 2195 | 2195 | 2195 | 2195 | 0 |
| 243 | 20230817 | 144900 | 1026531995 | 2195 | 2195 | 2195 | 2195 | 20 |
| 244 | 20230817 | 144800 | 1026488095 | 2200 | 2200 | 2200 | 2200 | 1099 |
| 245 | 20230817 | 144700 | 1024070295 | 2215 | 2215 | 2215 | 2215 | 2 |
| 246 | 20230817 | 144600 | 1024065865 | 2195 | 2195 | 2195 | 2195 | 20 |
| 247 | 20230817 | 144500 | 1024021965 | 2195 | 2195 | 2195 | 2195 | 630 |
| 248 | 20230817 | 144400 | 1022639115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 249 | 20230817 | 144300 | 1022639115 | 2195 | 2195 | 2195 | 2195 | 31 |
| 250 | 20230817 | 144200 | 1022571070 | 2215 | 2215 | 2215 | 2215 | 100 |
| 251 | 20230817 | 144100 | 1022349570 | 2195 | 2195 | 2195 | 2195 | 66 |
| 252 | 20230817 | 144000 | 1022204700 | 2200 | 2215 | 2215 | 2200 | 8455 |
| 253 | 20230817 | 143900 | 1003556360 | 2215 | 2215 | 2215 | 2215 | 20 |
| 254 | 20230817 | 143800 | 1003512060 | 2215 | 2215 | 2215 | 2215 | 19 |
| 255 | 20230817 | 143700 | 1003469975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 256 | 20230817 | 143600 | 1003469975 | 2215 | 2220 | 2220 | 2215 | 538 |
| 257 | 20230817 | 143500 | 1002275715 | 2215 | 2215 | 2215 | 2215 | 1343 |
| 258 | 20230817 | 143400 | 999300970 | 2215 | 2210 | 2215 | 2210 | 1000 |
| 259 | 20230817 | 143300 | 997086085 | 2210 | 2210 | 2210 | 2205 | 2178 |
| 260 | 20230817 | 143200 | 992272805 | 2210 | 2220 | 2220 | 2210 | 338 |
| 261 | 20230817 | 143100 | 991525535 | 2220 | 2220 | 2220 | 2220 | 23 |
| 262 | 20230817 | 143000 | 991474475 | 2210 | 2210 | 2210 | 2210 | 0 |
| 263 | 20230817 | 142900 | 991474475 | 2210 | 2230 | 2230 | 2210 | 636 |
| 264 | 20230817 | 142800 | 990056615 | 2210 | 2235 | 2235 | 2210 | 3635 |
| 265 | 20230817 | 142700 | 981955815 | 2245 | 2215 | 2245 | 2215 | 2500 |
| 266 | 20230817 | 142600 | 976376130 | 2210 | 2210 | 2220 | 2210 | 5250 |
| 267 | 20230817 | 142500 | 964745175 | 2210 | 2210 | 2210 | 2210 | 0 |
| 268 | 20230817 | 142400 | 964745175 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20230817 | 142300 | 964745175 | 2210 | 2220 | 2230 | 2210 | 472 |
| 270 | 20230817 | 142200 | 963694140 | 2220 | 2210 | 2220 | 2210 | 176 |
| 271 | 20230817 | 142100 | 963303885 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20230817 | 142000 | 963303885 | 2210 | 2210 | 2210 | 2210 | 0 |
| 273 | 20230817 | 141900 | 963303885 | 2210 | 2215 | 2215 | 2210 | 6 |
| 274 | 20230817 | 141800 | 963290620 | 2205 | 2205 | 2205 | 2205 | 0 |
| 275 | 20230817 | 141700 | 963290620 | 2205 | 2205 | 2205 | 2205 | 0 |
| 276 | 20230817 | 141600 | 963290620 | 2205 | 2205 | 2205 | 2205 | 20 |
| 277 | 20230817 | 141500 | 963246520 | 2205 | 2205 | 2205 | 2205 | 215 |
| 278 | 20230817 | 141400 | 962772445 | 2205 | 2205 | 2205 | 2205 | 46 |
| 279 | 20230817 | 141300 | 962671015 | 2205 | 2215 | 2215 | 2205 | 932 |
| 280 | 20230817 | 141200 | 960607385 | 2210 | 2210 | 2210 | 2210 | 123 |
| 281 | 20230817 | 141100 | 960335555 | 2210 | 2210 | 2210 | 2210 | 0 |
| 282 | 20230817 | 141000 | 960335555 | 2210 | 2210 | 2210 | 2205 | 2130 |
| 283 | 20230817 | 140900 | 955629300 | 2210 | 2215 | 2215 | 2210 | 30 |
| 284 | 20230817 | 140800 | 955562950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 285 | 20230817 | 140700 | 955562950 | 2215 | 2215 | 2235 | 2210 | 1206 |
| 286 | 20230817 | 140600 | 952895525 | 2250 | 2200 | 2250 | 2200 | 13418 |
| 287 | 20230817 | 140500 | 923207385 | 2200 | 2200 | 2200 | 2200 | 0 |
| 288 | 20230817 | 140400 | 923207385 | 2200 | 2200 | 2200 | 2200 | 0 |
| 289 | 20230817 | 140300 | 923207385 | 2200 | 2200 | 2200 | 2200 | 87 |
| 290 | 20230817 | 140200 | 923015985 | 2210 | 2210 | 2210 | 2210 | 1 |
| 291 | 20230817 | 140100 | 923013775 | 2200 | 2210 | 2210 | 2200 | 17 |
| 292 | 20230817 | 140000 | 922976295 | 2210 | 2210 | 2210 | 2210 | 136 |
| 293 | 20230817 | 135900 | 922675735 | 2200 | 2200 | 2200 | 2200 | 30 |
| 294 | 20230817 | 135800 | 922609735 | 2200 | 2200 | 2200 | 2200 | 0 |
| 295 | 20230817 | 135700 | 922609735 | 2200 | 2200 | 2200 | 2200 | 0 |
| 296 | 20230817 | 135600 | 922609735 | 2200 | 2210 | 2210 | 2200 | 120 |
| 297 | 20230817 | 135500 | 922344735 | 2210 | 2205 | 2210 | 2200 | 202 |
| 298 | 20230817 | 135400 | 921899325 | 2210 | 2210 | 2210 | 2210 | 1 |
| 299 | 20230817 | 135300 | 921897115 | 2205 | 2205 | 2205 | 2205 | 82 |
| 300 | 20230817 | 135200 | 921716305 | 2205 | 2205 | 2205 | 2205 | 18 |
| 301 | 20230817 | 135100 | 921676615 | 2200 | 2200 | 2200 | 2200 | 0 |
| 302 | 20230817 | 135000 | 921676615 | 2200 | 2200 | 2200 | 2200 | 0 |
| 303 | 20230817 | 134900 | 921676615 | 2200 | 2205 | 2205 | 2200 | 1402 |
| 304 | 20230817 | 134800 | 918585305 | 2220 | 2220 | 2220 | 2220 | 1 |
| 305 | 20230817 | 134700 | 918583085 | 2205 | 2205 | 2205 | 2205 | 16 |
| 306 | 20230817 | 134600 | 918547805 | 2205 | 2205 | 2205 | 2205 | 220 |
| 307 | 20230817 | 134500 | 918062705 | 2210 | 2205 | 2210 | 2205 | 203 |
| 308 | 20230817 | 134400 | 917614085 | 2205 | 2205 | 2205 | 2205 | 78 |
| 309 | 20230817 | 134300 | 917442095 | 2205 | 2200 | 2205 | 2200 | 21 |
| 310 | 20230817 | 134200 | 917395890 | 2205 | 2205 | 2205 | 2200 | 1095 |
| 311 | 20230817 | 134100 | 914986880 | 2200 | 2200 | 2200 | 2200 | 0 |
| 312 | 20230817 | 134000 | 914986880 | 2200 | 2200 | 2200 | 2200 | 0 |
| 313 | 20230817 | 133900 | 914986880 | 2200 | 2200 | 2200 | 2200 | 176 |
| 314 | 20230817 | 133800 | 914599680 | 2200 | 2210 | 2210 | 2200 | 545 |
| 315 | 20230817 | 133700 | 913400580 | 2210 | 2210 | 2210 | 2210 | 0 |
| 316 | 20230817 | 133600 | 913400580 | 2210 | 2210 | 2210 | 2200 | 32 |
| 317 | 20230817 | 133500 | 913330060 | 2205 | 2205 | 2205 | 2205 | 0 |
| 318 | 20230817 | 133400 | 913330060 | 2205 | 2205 | 2205 | 2205 | 2478 |
| 319 | 20230817 | 133300 | 907866070 | 2205 | 2200 | 2205 | 2200 | 502 |
| 320 | 20230817 | 133200 | 906761665 | 2200 | 2205 | 2205 | 2200 | 30 |
| 321 | 20230817 | 133100 | 906695660 | 2205 | 2205 | 2205 | 2205 | 119 |
| 322 | 20230817 | 133000 | 906433265 | 2205 | 2205 | 2205 | 2205 | 1 |
| 323 | 20230817 | 132900 | 906431060 | 2190 | 2220 | 2220 | 2190 | 2823 |
| 324 | 20230817 | 132800 | 900164645 | 2220 | 2180 | 2225 | 2180 | 10100 |
| 325 | 20230817 | 132700 | 877955860 | 2175 | 2175 | 2175 | 2175 | 527 |
| 326 | 20230817 | 132600 | 876809635 | 2180 | 2175 | 2180 | 2165 | 463 |
| 327 | 20230817 | 132500 | 875802800 | 2180 | 2180 | 2180 | 2180 | 1 |
| 328 | 20230817 | 132400 | 875800620 | 2175 | 2175 | 2175 | 2175 | 318 |
| 329 | 20230817 | 132300 | 875108970 | 2175 | 2165 | 2175 | 2165 | 546 |
| 330 | 20230817 | 132200 | 873921620 | 2175 | 2170 | 2175 | 2165 | 41 |
| 331 | 20230817 | 132100 | 873832620 | 2170 | 2170 | 2170 | 2170 | 308 |
| 332 | 20230817 | 132000 | 873164260 | 2160 | 2170 | 2170 | 2160 | 9139 |
| 333 | 20230817 | 131900 | 853366660 | 2180 | 2185 | 2185 | 2180 | 5 |
| 334 | 20230817 | 131800 | 853355740 | 2185 | 2185 | 2185 | 2185 | 0 |
| 335 | 20230817 | 131700 | 853355740 | 2185 | 2185 | 2185 | 2185 | 1 |
| 336 | 20230817 | 131600 | 853353555 | 2170 | 2185 | 2185 | 2170 | 32 |
| 337 | 20230817 | 131500 | 853284100 | 2190 | 2190 | 2190 | 2190 | 0 |
| 338 | 20230817 | 131400 | 853284100 | 2190 | 2190 | 2190 | 2190 | 0 |
| 339 | 20230817 | 131300 | 853284100 | 2190 | 2175 | 2190 | 2175 | 21 |
| 340 | 20230817 | 131200 | 853238410 | 2190 | 2190 | 2190 | 2190 | 0 |
| 341 | 20230817 | 131100 | 853238410 | 2190 | 2190 | 2190 | 2190 | 2 |
| 342 | 20230817 | 131000 | 853234030 | 2190 | 2190 | 2190 | 2190 | 1 |
| 343 | 20230817 | 130900 | 853231840 | 2170 | 2190 | 2190 | 2170 | 120 |
| 344 | 20230817 | 130800 | 852969440 | 2190 | 2190 | 2190 | 2190 | 1 |
| 345 | 20230817 | 130700 | 852967250 | 2190 | 2190 | 2190 | 2190 | 1 |
| 346 | 20230817 | 130600 | 852965060 | 2190 | 2170 | 2190 | 2170 | 11861 |
| 347 | 20230817 | 130500 | 827116960 | 2170 | 2170 | 2170 | 2170 | 646 |
| 348 | 20230817 | 130400 | 825715140 | 2175 | 2175 | 2175 | 2175 | 1 |
| 349 | 20230817 | 130300 | 825712965 | 2170 | 2175 | 2175 | 2170 | 770 |
| 350 | 20230817 | 130200 | 824039970 | 2180 | 2180 | 2180 | 2175 | 555 |
| 351 | 20230817 | 130100 | 822830335 | 2180 | 2180 | 2180 | 2175 | 20 |
| 352 | 20230817 | 130000 | 822786765 | 2180 | 2180 | 2180 | 2175 | 26 |
| 353 | 20230817 | 125900 | 822730160 | 2180 | 2180 | 2180 | 2175 | 32 |
| 354 | 20230817 | 125800 | 822660550 | 2180 | 2180 | 2180 | 2180 | 1 |
| 355 | 20230817 | 125700 | 822658370 | 2175 | 2175 | 2175 | 2175 | 165 |
| 356 | 20230817 | 125600 | 822299495 | 2175 | 2170 | 2175 | 2170 | 532 |
| 357 | 20230817 | 125500 | 821142545 | 2175 | 2175 | 2175 | 2175 | 801 |
| 358 | 20230817 | 125400 | 819400370 | 2165 | 2175 | 2175 | 2165 | 1143 |
| 359 | 20230817 | 125300 | 816925765 | 2170 | 2170 | 2175 | 2165 | 131 |
| 360 | 20230817 | 125200 | 816641170 | 2170 | 2190 | 2190 | 2170 | 12023 |
| 361 | 20230817 | 125100 | 790449960 | 2190 | 2190 | 2190 | 2190 | 3 |
| 362 | 20230817 | 125000 | 790443390 | 2190 | 2190 | 2190 | 2190 | 30 |
| 363 | 20230817 | 124900 | 790377690 | 2190 | 2190 | 2190 | 2180 | 24 |
| 364 | 20230817 | 124800 | 790325340 | 2190 | 2190 | 2190 | 2180 | 274 |
| 365 | 20230817 | 124700 | 789727980 | 2175 | 2175 | 2175 | 2175 | 0 |
| 366 | 20230817 | 124600 | 789727980 | 2175 | 2170 | 2175 | 2170 | 25 |
| 367 | 20230817 | 124500 | 789673705 | 2165 | 2165 | 2165 | 2165 | 1 |
| 368 | 20230817 | 124400 | 789671540 | 2175 | 2180 | 2180 | 2175 | 193 |
| 369 | 20230817 | 124300 | 789251740 | 2190 | 2180 | 2190 | 2180 | 614 |
| 370 | 20230817 | 124200 | 787913210 | 2200 | 2200 | 2200 | 2200 | 1 |
| 371 | 20230817 | 124100 | 787911010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 372 | 20230817 | 124000 | 787911010 | 2200 | 2200 | 2200 | 2180 | 14 |
| 373 | 20230817 | 123900 | 787880410 | 2180 | 2180 | 2200 | 2180 | 25 |
| 374 | 20230817 | 123800 | 787825890 | 2200 | 2185 | 2200 | 2165 | 7424 |
| 375 | 20230817 | 123700 | 771617045 | 2180 | 2185 | 2185 | 2180 | 4 |
| 376 | 20230817 | 123600 | 771608310 | 2185 | 2185 | 2185 | 2175 | 340 |
| 377 | 20230817 | 123500 | 770865610 | 2185 | 2185 | 2185 | 2185 | 1 |
| 378 | 20230817 | 123400 | 770863425 | 2185 | 2180 | 2185 | 2180 | 1136 |
| 379 | 20230817 | 123300 | 768386730 | 2165 | 2165 | 2180 | 2165 | 60 |
| 380 | 20230817 | 123200 | 768256815 | 2180 | 2180 | 2180 | 2180 | 30 |
| 381 | 20230817 | 123100 | 768191415 | 2180 | 2180 | 2180 | 2180 | 1 |
| 382 | 20230817 | 123000 | 768189235 | 2180 | 2180 | 2180 | 2180 | 0 |
| 383 | 20230817 | 122900 | 768189235 | 2180 | 2180 | 2180 | 2170 | 2025 |
| 384 | 20230817 | 122800 | 763794965 | 2170 | 2180 | 2180 | 2170 | 11 |
| 385 | 20230817 | 122700 | 763771085 | 2170 | 2180 | 2180 | 2160 | 9307 |
| 386 | 20230817 | 122600 | 743638365 | 2180 | 2170 | 2180 | 2170 | 22 |
| 387 | 20230817 | 122500 | 743590615 | 2180 | 2175 | 2180 | 2175 | 63 |
| 388 | 20230817 | 122400 | 743453325 | 2175 | 2175 | 2175 | 2175 | 2 |
| 389 | 20230817 | 122300 | 743448975 | 2170 | 2165 | 2170 | 2165 | 29 |
| 390 | 20230817 | 122200 | 743386145 | 2170 | 2170 | 2170 | 2170 | 52 |
| 391 | 20230817 | 122100 | 743273305 | 2170 | 2165 | 2170 | 2165 | 1166 |
| 392 | 20230817 | 122000 | 740743585 | 2160 | 2160 | 2160 | 2160 | 2 |
| 393 | 20230817 | 121900 | 740739265 | 2160 | 2160 | 2160 | 2160 | 552 |
| 394 | 20230817 | 121800 | 739546945 | 2170 | 2160 | 2170 | 2160 | 21 |
| 395 | 20230817 | 121700 | 739501385 | 2160 | 2160 | 2160 | 2160 | 0 |
| 396 | 20230817 | 121600 | 739501385 | 2160 | 2160 | 2160 | 2160 | 20 |
| 397 | 20230817 | 121500 | 739458185 | 2170 | 2170 | 2170 | 2170 | 10 |
| 398 | 20230817 | 121400 | 739436485 | 2170 | 2170 | 2170 | 2170 | 0 |
| 399 | 20230817 | 121300 | 739436485 | 2170 | 2170 | 2170 | 2170 | 100 |
| 400 | 20230817 | 121200 | 739219485 | 2155 | 2155 | 2155 | 2155 | 21 |
| 401 | 20230817 | 121100 | 739174230 | 2175 | 2160 | 2175 | 2160 | 203 |
| 402 | 20230817 | 121000 | 738732750 | 2150 | 2150 | 2150 | 2150 | 0 |
| 403 | 20230817 | 120900 | 738732750 | 2150 | 2170 | 2170 | 2145 | 8444 |
| 404 | 20230817 | 120800 | 720531235 | 2170 | 2170 | 2170 | 2170 | 55 |
| 405 | 20230817 | 120700 | 720411885 | 2170 | 2170 | 2170 | 2170 | 1006 |
| 406 | 20230817 | 120600 | 718228865 | 2170 | 2170 | 2170 | 2170 | 20 |
| 407 | 20230817 | 120500 | 718185465 | 2170 | 2170 | 2170 | 2170 | 0 |
| 408 | 20230817 | 120400 | 718185465 | 2170 | 2170 | 2170 | 2170 | 0 |
| 409 | 20230817 | 120300 | 718185465 | 2170 | 2170 | 2170 | 2170 | 0 |
| 410 | 20230817 | 120200 | 718185465 | 2170 | 2175 | 2175 | 2170 | 271 |
| 411 | 20230817 | 120100 | 717596145 | 2175 | 2175 | 2175 | 2175 | 19 |
| 412 | 20230817 | 120000 | 717554820 | 2175 | 2175 | 2175 | 2175 | 50 |
| 413 | 20230817 | 115900 | 717446070 | 2170 | 2170 | 2170 | 2170 | 21 |
| 414 | 20230817 | 115800 | 717400500 | 2175 | 2175 | 2175 | 2175 | 25 |
| 415 | 20230817 | 115700 | 717346125 | 2175 | 2170 | 2175 | 2170 | 175 |
| 416 | 20230817 | 115600 | 716965875 | 2160 | 2160 | 2160 | 2160 | 20 |
| 417 | 20230817 | 115500 | 716922675 | 2170 | 2170 | 2170 | 2170 | 319 |
| 418 | 20230817 | 115400 | 716230445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 419 | 20230817 | 115300 | 716230445 | 2170 | 2165 | 2170 | 2165 | 1157 |
| 420 | 20230817 | 115200 | 713720210 | 2160 | 2165 | 2165 | 2160 | 1814 |
| 421 | 20230817 | 115100 | 709793000 | 2165 | 2165 | 2165 | 2165 | 0 |
| 422 | 20230817 | 115000 | 709793000 | 2165 | 2165 | 2165 | 2165 | 0 |
| 423 | 20230817 | 114900 | 709793000 | 2165 | 2170 | 2175 | 2165 | 1833 |
| 424 | 20230817 | 114800 | 705812855 | 2175 | 2175 | 2175 | 2175 | 190 |
| 425 | 20230817 | 114700 | 705399605 | 2170 | 2170 | 2170 | 2170 | 0 |
| 426 | 20230817 | 114600 | 705399605 | 2170 | 2170 | 2170 | 2170 | 21 |
| 427 | 20230817 | 114500 | 705354035 | 2180 | 2175 | 2180 | 2175 | 200 |
| 428 | 20230817 | 114400 | 704918385 | 2180 | 2180 | 2180 | 2180 | 0 |
| 429 | 20230817 | 114300 | 704918385 | 2180 | 2180 | 2180 | 2180 | 255 |
| 430 | 20230817 | 114200 | 704362485 | 2170 | 2175 | 2175 | 2170 | 759 |
| 431 | 20230817 | 114100 | 702711760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 432 | 20230817 | 114000 | 702711760 | 2170 | 2180 | 2180 | 2170 | 21583 |
| 433 | 20230817 | 113900 | 655861850 | 2180 | 2180 | 2180 | 2180 | 128 |
| 434 | 20230817 | 113800 | 655582810 | 2180 | 2180 | 2185 | 2180 | 2470 |
| 435 | 20230817 | 113700 | 650198160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 436 | 20230817 | 113600 | 650198160 | 2180 | 2180 | 2180 | 2180 | 21 |
| 437 | 20230817 | 113500 | 650152380 | 2185 | 2185 | 2185 | 2185 | 0 |
| 438 | 20230817 | 113400 | 650152380 | 2185 | 2180 | 2185 | 2180 | 124 |
| 439 | 20230817 | 113300 | 649881560 | 2175 | 2175 | 2175 | 2175 | 0 |
| 440 | 20230817 | 113200 | 649881560 | 2175 | 2180 | 2180 | 2175 | 36 |
| 441 | 20230817 | 113100 | 649803185 | 2180 | 2180 | 2180 | 2180 | 769 |
| 442 | 20230817 | 113000 | 648126765 | 2190 | 2190 | 2190 | 2190 | 1147 |
| 443 | 20230817 | 112900 | 645614835 | 2185 | 2185 | 2185 | 2185 | 240 |
| 444 | 20230817 | 112800 | 645090435 | 2185 | 2185 | 2185 | 2185 | 810 |
| 445 | 20230817 | 112700 | 643320585 | 2180 | 2180 | 2180 | 2180 | 374 |
| 446 | 20230817 | 112600 | 642505265 | 2180 | 2185 | 2185 | 2180 | 214 |
| 447 | 20230817 | 112500 | 642038735 | 2180 | 2180 | 2180 | 2180 | 30 |
| 448 | 20230817 | 112400 | 641973335 | 2180 | 2180 | 2180 | 2180 | 1974 |
| 449 | 20230817 | 112300 | 637670015 | 2185 | 2180 | 2185 | 2180 | 27 |
| 450 | 20230817 | 112200 | 637611150 | 2180 | 2175 | 2185 | 2175 | 248 |
| 451 | 20230817 | 112100 | 637070680 | 2180 | 2180 | 2180 | 2180 | 50 |
| 452 | 20230817 | 112000 | 636961680 | 2175 | 2170 | 2175 | 2170 | 275 |
| 453 | 20230817 | 111900 | 636363655 | 2165 | 2175 | 2175 | 2165 | 882 |
| 454 | 20230817 | 111800 | 634450815 | 2175 | 2170 | 2175 | 2170 | 566 |
| 455 | 20230817 | 111700 | 633219865 | 2165 | 2160 | 2165 | 2160 | 37 |
| 456 | 20230817 | 111600 | 633139850 | 2160 | 2155 | 2160 | 2155 | 338 |
| 457 | 20230817 | 111500 | 632411450 | 2165 | 2165 | 2165 | 2165 | 1 |
| 458 | 20230817 | 111400 | 632409285 | 2175 | 2160 | 2175 | 2160 | 100 |
| 459 | 20230817 | 111300 | 632192390 | 2155 | 2155 | 2155 | 2155 | 0 |
| 460 | 20230817 | 111200 | 632192390 | 2155 | 2155 | 2160 | 2155 | 240 |
| 461 | 20230817 | 111100 | 631674190 | 2155 | 2155 | 2155 | 2155 | 404 |
| 462 | 20230817 | 111000 | 630803570 | 2145 | 2155 | 2155 | 2145 | 1912 |
| 463 | 20230817 | 110900 | 626683260 | 2155 | 2165 | 2175 | 2155 | 1072 |
| 464 | 20230817 | 110800 | 624357285 | 2170 | 2160 | 2170 | 2160 | 2000 |
| 465 | 20230817 | 110700 | 620027485 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 466 | 20230817 | 110600 | 617862485 | 2160 | 2145 | 2170 | 2145 | 1187 |
| 467 | 20230817 | 110500 | 615297890 | 2155 | 2155 | 2155 | 2155 | 0 |
| 468 | 20230817 | 110400 | 615297890 | 2155 | 2155 | 2155 | 2155 | 0 |
| 469 | 20230817 | 110300 | 615297890 | 2155 | 2155 | 2155 | 2155 | 31 |
| 470 | 20230817 | 110200 | 615231085 | 2140 | 2155 | 2155 | 2140 | 1339 |
| 471 | 20230817 | 110100 | 612345840 | 2155 | 2155 | 2155 | 2155 | 10 |
| 472 | 20230817 | 110000 | 612324290 | 2140 | 2140 | 2140 | 2140 | 1051 |
| 473 | 20230817 | 105900 | 610075150 | 2140 | 2140 | 2140 | 2140 | 20 |
| 474 | 20230817 | 105800 | 610032350 | 2140 | 2140 | 2140 | 2140 | 212 |
| 475 | 20230817 | 105700 | 609578670 | 2140 | 2140 | 2140 | 2140 | 9 |
| 476 | 20230817 | 105600 | 609559410 | 2135 | 2140 | 2140 | 2135 | 30 |
| 477 | 20230817 | 105500 | 609495215 | 2140 | 2145 | 2145 | 2140 | 5 |
| 478 | 20230817 | 105400 | 609484495 | 2155 | 2155 | 2155 | 2155 | 0 |
| 479 | 20230817 | 105300 | 609484495 | 2155 | 2150 | 2155 | 2140 | 203 |
| 480 | 20230817 | 105200 | 609047050 | 2135 | 2140 | 2145 | 2130 | 24873 |
| 481 | 20230817 | 105100 | 555958475 | 2140 | 2145 | 2145 | 2140 | 78 |
| 482 | 20230817 | 105000 | 555791170 | 2145 | 2160 | 2160 | 2145 | 1097 |
| 483 | 20230817 | 104900 | 553433690 | 2135 | 2140 | 2140 | 2135 | 972 |
| 484 | 20230817 | 104800 | 551353710 | 2140 | 2140 | 2140 | 2135 | 3217 |
| 485 | 20230817 | 104700 | 544469335 | 2160 | 2155 | 2160 | 2140 | 811 |
| 486 | 20230817 | 104600 | 542721935 | 2155 | 2160 | 2160 | 2155 | 2169 |
| 487 | 20230817 | 104500 | 538047620 | 2160 | 2155 | 2160 | 2155 | 132 |
| 488 | 20230817 | 104400 | 537762860 | 2155 | 2155 | 2155 | 2155 | 586 |
| 489 | 20230817 | 104300 | 536500030 | 2140 | 2140 | 2140 | 2140 | 0 |
| 490 | 20230817 | 104200 | 536500030 | 2140 | 2145 | 2155 | 2140 | 3564 |
| 491 | 20230817 | 104100 | 528841625 | 2145 | 2145 | 2145 | 2145 | 0 |
| 492 | 20230817 | 104000 | 528841625 | 2145 | 2145 | 2145 | 2145 | 1 |
| 493 | 20230817 | 103900 | 528839480 | 2130 | 2140 | 2140 | 2130 | 193 |
| 494 | 20230817 | 103800 | 528426810 | 2130 | 2130 | 2130 | 2130 | 525 |
| 495 | 20230817 | 103700 | 527308560 | 2140 | 2130 | 2140 | 2130 | 941 |
| 496 | 20230817 | 103600 | 525297390 | 2140 | 2130 | 2140 | 2130 | 28 |
| 497 | 20230817 | 103500 | 525237700 | 2140 | 2130 | 2140 | 2130 | 32 |
| 498 | 20230817 | 103400 | 525169300 | 2140 | 2140 | 2140 | 2140 | 1 |
| 499 | 20230817 | 103300 | 525167160 | 2140 | 2140 | 2140 | 2135 | 520 |
| 500 | 20230817 | 103200 | 524054385 | 2140 | 2140 | 2140 | 2130 | 52 |
| 501 | 20230817 | 103100 | 523943330 | 2140 | 2140 | 2140 | 2135 | 1115 |
| 502 | 20230817 | 103000 | 521557725 | 2130 | 2130 | 2130 | 2130 | 707 |
| 503 | 20230817 | 102900 | 520051815 | 2130 | 2130 | 2140 | 2130 | 105 |
| 504 | 20230817 | 102800 | 519828065 | 2140 | 2125 | 2140 | 2125 | 682 |
| 505 | 20230817 | 102700 | 518373875 | 2125 | 2135 | 2135 | 2120 | 10066 |
| 506 | 20230817 | 102600 | 496977240 | 2135 | 2130 | 2135 | 2130 | 281 |
| 507 | 20230817 | 102500 | 496378615 | 2130 | 2140 | 2140 | 2130 | 3644 |
| 508 | 20230817 | 102400 | 488611285 | 2140 | 2140 | 2140 | 2135 | 1783 |
| 509 | 20230817 | 102300 | 484798615 | 2140 | 2140 | 2140 | 2140 | 0 |
| 510 | 20230817 | 102200 | 484798615 | 2140 | 2145 | 2145 | 2140 | 3618 |
| 511 | 20230817 | 102100 | 477040520 | 2150 | 2150 | 2150 | 2150 | 11 |
| 512 | 20230817 | 102000 | 477016870 | 2145 | 2150 | 2150 | 2145 | 773 |
| 513 | 20230817 | 101900 | 475355265 | 2150 | 2150 | 2150 | 2150 | 31 |
| 514 | 20230817 | 101800 | 475288615 | 2160 | 2160 | 2160 | 2160 | 140 |
| 515 | 20230817 | 101700 | 474986215 | 2160 | 2160 | 2160 | 2160 | 1 |
| 516 | 20230817 | 101600 | 474984055 | 2160 | 2150 | 2160 | 2150 | 714 |
| 517 | 20230817 | 101500 | 473442065 | 2150 | 2160 | 2160 | 2150 | 2900 |
| 518 | 20230817 | 101400 | 467198940 | 2160 | 2160 | 2160 | 2160 | 448 |
| 519 | 20230817 | 101300 | 466231260 | 2160 | 2160 | 2175 | 2160 | 11463 |
| 520 | 20230817 | 101200 | 441325135 | 2155 | 2175 | 2175 | 2155 | 1090 |
| 521 | 20230817 | 101100 | 438973625 | 2175 | 2170 | 2180 | 2160 | 4031 |
| 522 | 20230817 | 101000 | 430224905 | 2170 | 2170 | 2175 | 2165 | 2149 |
| 523 | 20230817 | 100900 | 425562115 | 2170 | 2165 | 2170 | 2160 | 989 |
| 524 | 20230817 | 100800 | 423425050 | 2160 | 2155 | 2160 | 2155 | 1215 |
| 525 | 20230817 | 100700 | 420802150 | 2155 | 2155 | 2155 | 2150 | 882 |
| 526 | 20230817 | 100600 | 418905195 | 2150 | 2145 | 2155 | 2145 | 1497 |
| 527 | 20230817 | 100500 | 415686050 | 2150 | 2140 | 2150 | 2140 | 150 |
| 528 | 20230817 | 100400 | 415364055 | 2140 | 2140 | 2140 | 2140 | 55 |
| 529 | 20230817 | 100300 | 415246355 | 2145 | 2140 | 2145 | 2140 | 2655 |
| 530 | 20230817 | 100200 | 409564300 | 2140 | 2145 | 2145 | 2140 | 3965 |
| 531 | 20230817 | 100100 | 401077015 | 2150 | 2150 | 2155 | 2150 | 45 |
| 532 | 20230817 | 100000 | 400980260 | 2150 | 2150 | 2155 | 2150 | 120 |
| 533 | 20230817 | 095900 | 400722255 | 2160 | 2160 | 2160 | 2145 | 179 |
| 534 | 20230817 | 095800 | 400336315 | 2160 | 2160 | 2160 | 2150 | 1163 |
| 535 | 20230817 | 095700 | 397834825 | 2160 | 2155 | 2160 | 2150 | 1290 |
| 536 | 20230817 | 095600 | 395055935 | 2155 | 2130 | 2155 | 2130 | 681 |
| 537 | 20230817 | 095500 | 393597275 | 2130 | 2140 | 2140 | 2130 | 468 |
| 538 | 20230817 | 095400 | 392598030 | 2140 | 2160 | 2160 | 2140 | 2786 |
| 539 | 20230817 | 095300 | 386627940 | 2160 | 2160 | 2160 | 2160 | 136 |
| 540 | 20230817 | 095200 | 386334180 | 2160 | 2170 | 2185 | 2160 | 3395 |
| 541 | 20230817 | 095100 | 378967305 | 2170 | 2200 | 2200 | 2170 | 1732 |
| 542 | 20230817 | 095000 | 375195035 | 2205 | 2245 | 2250 | 2185 | 4818 |
| 543 | 20230817 | 094900 | 364459865 | 2260 | 2180 | 2280 | 2160 | 6246 |
| 544 | 20230817 | 094800 | 350645655 | 2180 | 2185 | 2195 | 2180 | 4087 |
| 545 | 20230817 | 094700 | 341697450 | 2190 | 2130 | 2190 | 2130 | 7329 |
| 546 | 20230817 | 094600 | 325813025 | 2130 | 2135 | 2135 | 2125 | 1698 |
| 547 | 20230817 | 094500 | 322193570 | 2135 | 2135 | 2135 | 2135 | 20 |
| 548 | 20230817 | 094400 | 322150870 | 2150 | 2150 | 2150 | 2150 | 5 |
| 549 | 20230817 | 094300 | 322140120 | 2135 | 2135 | 2135 | 2135 | 0 |
| 550 | 20230817 | 094200 | 322140120 | 2135 | 2150 | 2150 | 2135 | 2183 |
| 551 | 20230817 | 094100 | 317477915 | 2145 | 2145 | 2145 | 2145 | 19 |
| 552 | 20230817 | 094000 | 317437160 | 2135 | 2145 | 2145 | 2125 | 2216 |
| 553 | 20230817 | 093900 | 312686790 | 2145 | 2150 | 2150 | 2145 | 325 |
| 554 | 20230817 | 093800 | 311989065 | 2150 | 2135 | 2150 | 2135 | 678 |
| 555 | 20230817 | 093700 | 310531455 | 2135 | 2150 | 2150 | 2135 | 4272 |
| 556 | 20230817 | 093600 | 301409840 | 2145 | 2130 | 2145 | 2130 | 815 |
| 557 | 20230817 | 093500 | 299664775 | 2130 | 2140 | 2145 | 2130 | 813 |
| 558 | 20230817 | 093400 | 297921650 | 2120 | 2135 | 2140 | 2110 | 3478 |
| 559 | 20230817 | 093300 | 290523400 | 2135 | 2135 | 2135 | 2125 | 2452 |
| 560 | 20230817 | 093200 | 285291780 | 2135 | 2150 | 2150 | 2110 | 10602 |
| 561 | 20230817 | 093100 | 262756540 | 2150 | 2150 | 2150 | 2150 | 111 |
| 562 | 20230817 | 093000 | 262517890 | 2160 | 2165 | 2165 | 2155 | 2476 |
| 563 | 20230817 | 092900 | 257172185 | 2165 | 2160 | 2165 | 2160 | 350 |
| 564 | 20230817 | 092800 | 256415920 | 2165 | 2165 | 2165 | 2160 | 203 |
| 565 | 20230817 | 092700 | 255976435 | 2165 | 2160 | 2165 | 2160 | 194 |
| 566 | 20230817 | 092600 | 255556645 | 2155 | 2160 | 2160 | 2145 | 1083 |
| 567 | 20230817 | 092500 | 253228270 | 2160 | 2170 | 2195 | 2120 | 9512 |
| 568 | 20230817 | 092400 | 232850660 | 2150 | 2175 | 2175 | 2145 | 18647 |
| 569 | 20230817 | 092300 | 192453270 | 2175 | 2175 | 2185 | 2170 | 5081 |
| 570 | 20230817 | 092200 | 181401935 | 2175 | 2185 | 2185 | 2175 | 3531 |
| 571 | 20230817 | 092100 | 173699675 | 2185 | 2195 | 2200 | 2180 | 6227 |
| 572 | 20230817 | 092000 | 160072520 | 2200 | 2210 | 2215 | 2200 | 2455 |
| 573 | 20230817 | 091900 | 154656460 | 2215 | 2215 | 2215 | 2215 | 500 |
| 574 | 20230817 | 091800 | 153548960 | 2215 | 2215 | 2220 | 2200 | 5541 |
| 575 | 20230817 | 091700 | 141294215 | 2220 | 2235 | 2235 | 2220 | 583 |
| 576 | 20230817 | 091600 | 139999910 | 2235 | 2235 | 2235 | 2235 | 7 |
| 577 | 20230817 | 091500 | 139984265 | 2240 | 2205 | 2240 | 2200 | 1292 |
| 578 | 20230817 | 091400 | 137123780 | 2210 | 2210 | 2220 | 2210 | 2718 |
| 579 | 20230817 | 091300 | 131116900 | 2200 | 2210 | 2210 | 2200 | 2549 |
| 580 | 20230817 | 091200 | 125502995 | 2205 | 2205 | 2220 | 2200 | 7370 |
| 581 | 20230817 | 091100 | 109276045 | 2205 | 2220 | 2220 | 2205 | 652 |
| 582 | 20230817 | 091000 | 107838110 | 2210 | 2215 | 2220 | 2200 | 15186 |
| 583 | 20230817 | 090900 | 74336520 | 2220 | 2220 | 2220 | 2220 | 555 |
| 584 | 20230817 | 090800 | 73104420 | 2210 | 2220 | 2220 | 2210 | 1577 |
| 585 | 20230817 | 090700 | 69607385 | 2220 | 2225 | 2235 | 2220 | 4521 |
| 586 | 20230817 | 090600 | 59548020 | 2230 | 2245 | 2245 | 2230 | 6505 |
| 587 | 20230817 | 090500 | 44999815 | 2245 | 2240 | 2245 | 2240 | 1088 |
| 588 | 20230817 | 090400 | 42560195 | 2240 | 2230 | 2245 | 2230 | 1322 |
| 589 | 20230817 | 090300 | 39611610 | 2230 | 2235 | 2235 | 2230 | 3261 |
| 590 | 20230817 | 090200 | 32338060 | 2245 | 2250 | 2250 | 2230 | 4465 |
| 591 | 20230817 | 090100 | 22361525 | 2250 | 2260 | 2260 | 2245 | 6276 |
| 592 | 20230817 | 090000 | 8241305 | 2250 | 2275 | 2275 | 2250 | 3628 |