28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 3 | 20230808 | 184000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230808 | 183900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230808 | 183800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230808 | 183700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230808 | 183600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230808 | 183500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230808 | 183400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230808 | 183300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230808 | 183200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230808 | 183100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230808 | 183000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230808 | 182900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230808 | 182800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230808 | 182700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230808 | 182600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230808 | 182500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230808 | 182400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230808 | 182300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230808 | 182200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230808 | 182100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230808 | 182000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230808 | 181900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230808 | 181800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230808 | 181700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230808 | 181600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230808 | 181500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230808 | 181400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230808 | 181300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230808 | 181200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230808 | 181100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 33 | 20230808 | 181000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230808 | 180900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230808 | 180800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230808 | 180700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230808 | 180600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230808 | 180500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230808 | 180400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230808 | 180300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230808 | 180200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230808 | 180100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230808 | 180000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230808 | 175900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230808 | 175800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230808 | 175700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230808 | 175600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230808 | 175500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230808 | 175400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230808 | 175300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230808 | 175200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230808 | 175100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230808 | 175000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230808 | 174900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230808 | 174800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230808 | 174700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230808 | 174600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230808 | 174500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230808 | 174400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230808 | 174300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230808 | 174200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230808 | 174100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 63 | 20230808 | 174000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230808 | 173900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230808 | 173800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230808 | 173700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230808 | 173600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230808 | 173500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230808 | 173400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230808 | 173300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230808 | 173200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230808 | 173100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230808 | 173000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230808 | 172900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230808 | 172800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230808 | 172700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230808 | 172600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230808 | 172500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230808 | 172400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230808 | 172300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230808 | 172200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230808 | 172100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230808 | 172000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230808 | 171900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230808 | 171800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230808 | 171700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230808 | 171600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230808 | 171500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230808 | 171400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230808 | 171300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230808 | 171200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230808 | 171100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 93 | 20230808 | 171000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230808 | 170900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230808 | 170800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230808 | 170700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230808 | 170600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230808 | 170500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230808 | 170400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230808 | 170300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230808 | 170200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230808 | 170100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230808 | 170000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230808 | 165900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230808 | 165800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230808 | 165700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230808 | 165600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230808 | 165500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230808 | 165400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230808 | 165300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230808 | 165200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230808 | 165100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230808 | 165000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230808 | 164900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230808 | 164800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230808 | 164700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230808 | 164600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230808 | 164500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230808 | 164400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230808 | 164300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230808 | 164200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230808 | 164100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 123 | 20230808 | 164000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230808 | 163900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230808 | 163800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230808 | 163700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230808 | 163600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230808 | 163500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230808 | 163400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230808 | 163300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230808 | 163200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230808 | 163100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230808 | 163000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230808 | 162900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230808 | 162800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230808 | 162700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230808 | 162600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230808 | 162500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230808 | 162400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230808 | 162300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230808 | 162200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230808 | 162100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230808 | 162000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230808 | 161900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230808 | 161800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230808 | 161700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230808 | 161600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230808 | 161500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230808 | 161400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230808 | 161300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230808 | 161200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230808 | 161100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 153 | 20230808 | 161000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230808 | 160900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230808 | 160800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230808 | 160700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230808 | 160600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230808 | 160500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230808 | 160400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230808 | 160300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230808 | 160200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230808 | 160100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230808 | 160000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230808 | 155900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230808 | 155800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230808 | 155700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230808 | 155600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230808 | 155500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230808 | 155400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230808 | 155300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230808 | 155200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230808 | 155100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230808 | 155000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230808 | 154900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230808 | 154800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230808 | 154700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230808 | 154600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230808 | 154500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230808 | 154400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230808 | 154300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230808 | 154200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230808 | 154100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 183 | 20230808 | 154000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230808 | 153900 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230808 | 153800 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230808 | 153700 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230808 | 153600 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230808 | 153500 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230808 | 153400 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230808 | 153300 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230808 | 153200 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230808 | 153100 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230808 | 153000 | 1319749250 | 2425 | 2425 | 2425 | 2425 | 12011 |
| 194 | 20230808 | 152900 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20230808 | 152800 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20230808 | 152700 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20230808 | 152600 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20230808 | 152500 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20230808 | 152400 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20230808 | 152300 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20230808 | 152200 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20230808 | 152100 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20230808 | 152000 | 1290622575 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20230808 | 151900 | 1290622575 | 2455 | 2430 | 2455 | 2430 | 2700 |
| 205 | 20230808 | 151800 | 1284015085 | 2430 | 2430 | 2430 | 2430 | 438 |
| 206 | 20230808 | 151700 | 1282950745 | 2425 | 2425 | 2425 | 2425 | 3811 |
| 207 | 20230808 | 151600 | 1273709070 | 2425 | 2415 | 2425 | 2410 | 2169 |
| 208 | 20230808 | 151500 | 1268481015 | 2430 | 2430 | 2430 | 2430 | 161 |
| 209 | 20230808 | 151400 | 1268089785 | 2415 | 2420 | 2420 | 2415 | 10823 |
| 210 | 20230808 | 151300 | 1241906750 | 2420 | 2440 | 2440 | 2420 | 1364 |
| 211 | 20230808 | 151200 | 1238605850 | 2420 | 2420 | 2430 | 2420 | 2900 |
| 212 | 20230808 | 151100 | 1231581850 | 2430 | 2425 | 2430 | 2425 | 1628 |
| 213 | 20230808 | 151000 | 1227631950 | 2425 | 2425 | 2425 | 2425 | 100 |
| 214 | 20230808 | 150900 | 1227389450 | 2455 | 2450 | 2455 | 2440 | 2230 |
| 215 | 20230808 | 150800 | 1221936900 | 2450 | 2425 | 2455 | 2425 | 2478 |
| 216 | 20230808 | 150700 | 1215887055 | 2425 | 2425 | 2425 | 2405 | 18100 |
| 217 | 20230808 | 150600 | 1172256285 | 2460 | 2425 | 2460 | 2425 | 2502 |
| 218 | 20230808 | 150500 | 1166184880 | 2430 | 2435 | 2435 | 2430 | 795 |
| 219 | 20230808 | 150400 | 1164253025 | 2430 | 2435 | 2445 | 2430 | 220 |
| 220 | 20230808 | 150300 | 1163718190 | 2435 | 2430 | 2435 | 2430 | 105 |
| 221 | 20230808 | 150200 | 1163462640 | 2425 | 2430 | 2430 | 2425 | 1935 |
| 222 | 20230808 | 150100 | 1158760765 | 2440 | 2440 | 2445 | 2440 | 90 |
| 223 | 20230808 | 150000 | 1158540880 | 2440 | 2430 | 2440 | 2430 | 302 |
| 224 | 20230808 | 145900 | 1157804020 | 2430 | 2430 | 2430 | 2430 | 2291 |
| 225 | 20230808 | 145800 | 1152236890 | 2450 | 2450 | 2450 | 2450 | 0 |
| 226 | 20230808 | 145700 | 1152236890 | 2450 | 2435 | 2450 | 2435 | 1534 |
| 227 | 20230808 | 145600 | 1148489600 | 2455 | 2435 | 2470 | 2435 | 2075 |
| 228 | 20230808 | 145500 | 1143387850 | 2430 | 2445 | 2450 | 2430 | 3147 |
| 229 | 20230808 | 145400 | 1135728600 | 2445 | 2450 | 2450 | 2440 | 34 |
| 230 | 20230808 | 145300 | 1135645325 | 2445 | 2450 | 2450 | 2440 | 506 |
| 231 | 20230808 | 145200 | 1134405725 | 2445 | 2445 | 2445 | 2430 | 3043 |
| 232 | 20230808 | 145100 | 1126995650 | 2445 | 2440 | 2445 | 2440 | 23 |
| 233 | 20230808 | 145000 | 1126939430 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20230808 | 144900 | 1126939430 | 2435 | 2440 | 2440 | 2435 | 800 |
| 235 | 20230808 | 144800 | 1124991310 | 2440 | 2445 | 2445 | 2440 | 113 |
| 236 | 20230808 | 144700 | 1124715580 | 2445 | 2445 | 2445 | 2445 | 281 |
| 237 | 20230808 | 144600 | 1124028535 | 2440 | 2445 | 2445 | 2440 | 1560 |
| 238 | 20230808 | 144500 | 1120221835 | 2445 | 2460 | 2460 | 2440 | 16551 |
| 239 | 20230808 | 144400 | 1079774905 | 2470 | 2470 | 2470 | 2470 | 0 |
| 240 | 20230808 | 144300 | 1079774905 | 2470 | 2470 | 2470 | 2470 | 1207 |
| 241 | 20230808 | 144200 | 1076793615 | 2470 | 2460 | 2470 | 2460 | 2320 |
| 242 | 20230808 | 144100 | 1071065970 | 2460 | 2460 | 2465 | 2460 | 1751 |
| 243 | 20230808 | 144000 | 1066758500 | 2465 | 2470 | 2470 | 2465 | 2749 |
| 244 | 20230808 | 143900 | 1059981760 | 2470 | 2470 | 2470 | 2470 | 200 |
| 245 | 20230808 | 143800 | 1059487760 | 2490 | 2485 | 2490 | 2485 | 100 |
| 246 | 20230808 | 143700 | 1059239240 | 2480 | 2480 | 2480 | 2480 | 399 |
| 247 | 20230808 | 143600 | 1058249720 | 2480 | 2480 | 2480 | 2480 | 121 |
| 248 | 20230808 | 143500 | 1057949640 | 2500 | 2500 | 2500 | 2500 | 2108 |
| 249 | 20230808 | 143400 | 1052679640 | 2505 | 2500 | 2505 | 2490 | 2503 |
| 250 | 20230808 | 143300 | 1046422715 | 2500 | 2490 | 2500 | 2490 | 3157 |
| 251 | 20230808 | 143200 | 1038539300 | 2490 | 2480 | 2490 | 2480 | 212 |
| 252 | 20230808 | 143100 | 1038012170 | 2480 | 2470 | 2480 | 2470 | 285 |
| 253 | 20230808 | 143000 | 1037305665 | 2475 | 2470 | 2475 | 2470 | 200 |
| 254 | 20230808 | 142900 | 1036811505 | 2455 | 2460 | 2460 | 2455 | 400 |
| 255 | 20230808 | 142800 | 1035828565 | 2490 | 2470 | 2490 | 2470 | 100 |
| 256 | 20230808 | 142700 | 1035580345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 257 | 20230808 | 142600 | 1035580345 | 2470 | 2490 | 2490 | 2470 | 1210 |
| 258 | 20230808 | 142500 | 1032591445 | 2490 | 2490 | 2490 | 2490 | 0 |
| 259 | 20230808 | 142400 | 1032591445 | 2490 | 2490 | 2490 | 2490 | 0 |
| 260 | 20230808 | 142300 | 1032591445 | 2490 | 2490 | 2500 | 2490 | 3272 |
| 261 | 20230808 | 142200 | 1024426825 | 2490 | 2470 | 2490 | 2460 | 3251 |
| 262 | 20230808 | 142100 | 1016357425 | 2480 | 2470 | 2480 | 2465 | 4115 |
| 263 | 20230808 | 142000 | 1006164030 | 2460 | 2450 | 2460 | 2445 | 1401 |
| 264 | 20230808 | 141900 | 1002730030 | 2440 | 2425 | 2440 | 2425 | 957 |
| 265 | 20230808 | 141800 | 1000398085 | 2420 | 2420 | 2420 | 2420 | 0 |
| 266 | 20230808 | 141700 | 1000398085 | 2420 | 2420 | 2420 | 2420 | 100 |
| 267 | 20230808 | 141600 | 1000156085 | 2420 | 2420 | 2420 | 2420 | 0 |
| 268 | 20230808 | 141500 | 1000156085 | 2420 | 2420 | 2420 | 2420 | 0 |
| 269 | 20230808 | 141400 | 1000156085 | 2420 | 2430 | 2430 | 2420 | 1293 |
| 270 | 20230808 | 141300 | 997021120 | 2445 | 2445 | 2445 | 2445 | 79 |
| 271 | 20230808 | 141200 | 996827965 | 2450 | 2425 | 2450 | 2425 | 1938 |
| 272 | 20230808 | 141100 | 992098690 | 2430 | 2430 | 2430 | 2430 | 229 |
| 273 | 20230808 | 141000 | 991542220 | 2455 | 2455 | 2455 | 2455 | 0 |
| 274 | 20230808 | 140900 | 991542220 | 2455 | 2455 | 2455 | 2455 | 0 |
| 275 | 20230808 | 140800 | 991542220 | 2455 | 2450 | 2455 | 2430 | 2936 |
| 276 | 20230808 | 140700 | 984394755 | 2455 | 2455 | 2455 | 2455 | 0 |
| 277 | 20230808 | 140600 | 984394755 | 2455 | 2440 | 2455 | 2440 | 1000 |
| 278 | 20230808 | 140500 | 981942695 | 2430 | 2440 | 2440 | 2430 | 2633 |
| 279 | 20230808 | 140400 | 975538205 | 2440 | 2445 | 2445 | 2440 | 1766 |
| 280 | 20230808 | 140300 | 971226835 | 2445 | 2445 | 2445 | 2445 | 1100 |
| 281 | 20230808 | 140200 | 968537335 | 2450 | 2450 | 2450 | 2450 | 0 |
| 282 | 20230808 | 140100 | 968537335 | 2450 | 2455 | 2455 | 2450 | 1102 |
| 283 | 20230808 | 140000 | 965837385 | 2470 | 2455 | 2470 | 2455 | 500 |
| 284 | 20230808 | 135900 | 964605405 | 2470 | 2450 | 2470 | 2450 | 1237 |
| 285 | 20230808 | 135800 | 961560595 | 2455 | 2455 | 2455 | 2455 | 2850 |
| 286 | 20230808 | 135700 | 954563845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20230808 | 135600 | 954563845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20230808 | 135500 | 954563845 | 2460 | 2460 | 2460 | 2460 | 300 |
| 289 | 20230808 | 135400 | 953825845 | 2460 | 2460 | 2460 | 2460 | 1095 |
| 290 | 20230808 | 135300 | 951132145 | 2450 | 2450 | 2450 | 2450 | 745 |
| 291 | 20230808 | 135200 | 949306895 | 2445 | 2445 | 2445 | 2445 | 0 |
| 292 | 20230808 | 135100 | 949306895 | 2445 | 2445 | 2445 | 2445 | 0 |
| 293 | 20230808 | 135000 | 949306895 | 2445 | 2445 | 2445 | 2445 | 0 |
| 294 | 20230808 | 134900 | 949306895 | 2445 | 2445 | 2445 | 2445 | 0 |
| 295 | 20230808 | 134800 | 949306895 | 2445 | 2445 | 2445 | 2445 | 445 |
| 296 | 20230808 | 134700 | 948218870 | 2445 | 2445 | 2445 | 2445 | 15 |
| 297 | 20230808 | 134600 | 948182195 | 2440 | 2440 | 2440 | 2440 | 0 |
| 298 | 20230808 | 134500 | 948182195 | 2440 | 2440 | 2440 | 2440 | 0 |
| 299 | 20230808 | 134400 | 948182195 | 2440 | 2440 | 2440 | 2440 | 196 |
| 300 | 20230808 | 134300 | 947703955 | 2440 | 2440 | 2440 | 2440 | 0 |
| 301 | 20230808 | 134200 | 947703955 | 2440 | 2440 | 2440 | 2440 | 0 |
| 302 | 20230808 | 134100 | 947703955 | 2440 | 2440 | 2440 | 2440 | 0 |
| 303 | 20230808 | 134000 | 947703955 | 2440 | 2440 | 2440 | 2440 | 564 |
| 304 | 20230808 | 133900 | 946327795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 305 | 20230808 | 133800 | 946327795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 306 | 20230808 | 133700 | 946327795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 307 | 20230808 | 133600 | 946327795 | 2440 | 2440 | 2440 | 2440 | 53 |
| 308 | 20230808 | 133500 | 946198475 | 2435 | 2435 | 2435 | 2435 | 0 |
| 309 | 20230808 | 133400 | 946198475 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20230808 | 133300 | 946198475 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20230808 | 133200 | 946198475 | 2435 | 2435 | 2435 | 2435 | 0 |
| 312 | 20230808 | 133100 | 946198475 | 2435 | 2435 | 2435 | 2435 | 0 |
| 313 | 20230808 | 133000 | 946198475 | 2435 | 2435 | 2435 | 2435 | 1 |
| 314 | 20230808 | 132900 | 946196040 | 2440 | 2440 | 2440 | 2440 | 0 |
| 315 | 20230808 | 132800 | 946196040 | 2440 | 2440 | 2440 | 2440 | 0 |
| 316 | 20230808 | 132700 | 946196040 | 2440 | 2440 | 2440 | 2440 | 0 |
| 317 | 20230808 | 132600 | 946196040 | 2440 | 2440 | 2440 | 2440 | 930 |
| 318 | 20230808 | 132500 | 943926840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 319 | 20230808 | 132400 | 943926840 | 2450 | 2450 | 2450 | 2450 | 28 |
| 320 | 20230808 | 132300 | 943858240 | 2450 | 2450 | 2450 | 2450 | 76 |
| 321 | 20230808 | 132200 | 943672040 | 2450 | 2445 | 2450 | 2445 | 291 |
| 322 | 20230808 | 132100 | 942959500 | 2440 | 2440 | 2440 | 2440 | 2000 |
| 323 | 20230808 | 132000 | 938079500 | 2450 | 2450 | 2450 | 2450 | 0 |
| 324 | 20230808 | 131900 | 938079500 | 2450 | 2450 | 2450 | 2450 | 1 |
| 325 | 20230808 | 131800 | 938077050 | 2435 | 2435 | 2435 | 2435 | 0 |
| 326 | 20230808 | 131700 | 938077050 | 2435 | 2445 | 2445 | 2435 | 6780 |
| 327 | 20230808 | 131600 | 921550970 | 2445 | 2455 | 2455 | 2445 | 12169 |
| 328 | 20230808 | 131500 | 891772815 | 2470 | 2460 | 2470 | 2460 | 1408 |
| 329 | 20230808 | 131400 | 888309125 | 2470 | 2470 | 2470 | 2470 | 1 |
| 330 | 20230808 | 131300 | 888306655 | 2475 | 2470 | 2475 | 2470 | 277 |
| 331 | 20230808 | 131200 | 887622215 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20230808 | 131100 | 887622215 | 2460 | 2460 | 2460 | 2460 | 1900 |
| 333 | 20230808 | 131000 | 882948215 | 2460 | 2460 | 2460 | 2460 | 0 |
| 334 | 20230808 | 130900 | 882948215 | 2460 | 2460 | 2460 | 2460 | 0 |
| 335 | 20230808 | 130800 | 882948215 | 2460 | 2460 | 2460 | 2460 | 0 |
| 336 | 20230808 | 130700 | 882948215 | 2460 | 2460 | 2460 | 2460 | 0 |
| 337 | 20230808 | 130600 | 882948215 | 2460 | 2460 | 2460 | 2460 | 3 |
| 338 | 20230808 | 130500 | 882940835 | 2470 | 2470 | 2470 | 2470 | 2 |
| 339 | 20230808 | 130400 | 882935895 | 2470 | 2470 | 2470 | 2470 | 0 |
| 340 | 20230808 | 130300 | 882935895 | 2470 | 2470 | 2470 | 2470 | 0 |
| 341 | 20230808 | 130200 | 882935895 | 2470 | 2470 | 2470 | 2470 | 17 |
| 342 | 20230808 | 130100 | 882893905 | 2465 | 2465 | 2465 | 2465 | 2020 |
| 343 | 20230808 | 130000 | 877914605 | 2465 | 2465 | 2465 | 2465 | 0 |
| 344 | 20230808 | 125900 | 877914605 | 2465 | 2465 | 2465 | 2465 | 0 |
| 345 | 20230808 | 125800 | 877914605 | 2465 | 2470 | 2470 | 2465 | 2316 |
| 346 | 20230808 | 125700 | 872205585 | 2470 | 2470 | 2470 | 2470 | 0 |
| 347 | 20230808 | 125600 | 872205585 | 2470 | 2470 | 2470 | 2470 | 0 |
| 348 | 20230808 | 125500 | 872205585 | 2470 | 2470 | 2470 | 2470 | 7 |
| 349 | 20230808 | 125400 | 872188295 | 2470 | 2470 | 2470 | 2470 | 2 |
| 350 | 20230808 | 125300 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20230808 | 125200 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 352 | 20230808 | 125100 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 353 | 20230808 | 125000 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 354 | 20230808 | 124900 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 355 | 20230808 | 124800 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 356 | 20230808 | 124700 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 357 | 20230808 | 124600 | 872183355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 358 | 20230808 | 124500 | 872183355 | 2460 | 2460 | 2460 | 2460 | 6 |
| 359 | 20230808 | 124400 | 872168595 | 2460 | 2460 | 2460 | 2460 | 0 |
| 360 | 20230808 | 124300 | 872168595 | 2460 | 2460 | 2460 | 2460 | 0 |
| 361 | 20230808 | 124200 | 872168595 | 2460 | 2460 | 2460 | 2460 | 44 |
| 362 | 20230808 | 124100 | 872060355 | 2465 | 2465 | 2465 | 2465 | 202 |
| 363 | 20230808 | 124000 | 871562425 | 2470 | 2470 | 2470 | 2470 | 1700 |
| 364 | 20230808 | 123900 | 867363425 | 2470 | 2470 | 2470 | 2470 | 0 |
| 365 | 20230808 | 123800 | 867363425 | 2470 | 2470 | 2470 | 2470 | 0 |
| 366 | 20230808 | 123700 | 867363425 | 2470 | 2470 | 2470 | 2470 | 0 |
| 367 | 20230808 | 123600 | 867363425 | 2470 | 2470 | 2470 | 2470 | 100 |
| 368 | 20230808 | 123500 | 867116425 | 2460 | 2460 | 2460 | 2460 | 0 |
| 369 | 20230808 | 123400 | 867116425 | 2460 | 2460 | 2460 | 2460 | 0 |
| 370 | 20230808 | 123300 | 867116425 | 2460 | 2460 | 2460 | 2460 | 0 |
| 371 | 20230808 | 123200 | 867116425 | 2460 | 2460 | 2460 | 2460 | 0 |
| 372 | 20230808 | 123100 | 867116425 | 2460 | 2460 | 2460 | 2460 | 1 |
| 373 | 20230808 | 123000 | 867113965 | 2450 | 2450 | 2450 | 2450 | 0 |
| 374 | 20230808 | 122900 | 867113965 | 2450 | 2450 | 2450 | 2450 | 40 |
| 375 | 20230808 | 122800 | 867015965 | 2460 | 2460 | 2460 | 2460 | 1 |
| 376 | 20230808 | 122700 | 867013505 | 2460 | 2465 | 2465 | 2460 | 575 |
| 377 | 20230808 | 122600 | 865598505 | 2470 | 2470 | 2470 | 2470 | 2 |
| 378 | 20230808 | 122500 | 865593565 | 2460 | 2470 | 2470 | 2460 | 28 |
| 379 | 20230808 | 122400 | 865524455 | 2470 | 2470 | 2470 | 2470 | 0 |
| 380 | 20230808 | 122300 | 865524455 | 2470 | 2460 | 2470 | 2460 | 32 |
| 381 | 20230808 | 122200 | 865445715 | 2460 | 2470 | 2475 | 2460 | 35 |
| 382 | 20230808 | 122100 | 865359165 | 2460 | 2460 | 2460 | 2460 | 0 |
| 383 | 20230808 | 122000 | 865359165 | 2460 | 2460 | 2460 | 2460 | 50 |
| 384 | 20230808 | 121900 | 865236165 | 2465 | 2465 | 2465 | 2465 | 274 |
| 385 | 20230808 | 121800 | 864560755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 386 | 20230808 | 121700 | 864560755 | 2460 | 2460 | 2460 | 2460 | 100 |
| 387 | 20230808 | 121600 | 864314755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 388 | 20230808 | 121500 | 864314755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 389 | 20230808 | 121400 | 864314755 | 2460 | 2460 | 2460 | 2460 | 536 |
| 390 | 20230808 | 121300 | 862996195 | 2460 | 2460 | 2460 | 2460 | 0 |
| 391 | 20230808 | 121200 | 862996195 | 2460 | 2460 | 2460 | 2460 | 0 |
| 392 | 20230808 | 121100 | 862996195 | 2460 | 2460 | 2460 | 2460 | 1 |
| 393 | 20230808 | 121000 | 862993735 | 2460 | 2460 | 2460 | 2460 | 9 |
| 394 | 20230808 | 120900 | 862971595 | 2460 | 2460 | 2460 | 2460 | 290 |
| 395 | 20230808 | 120800 | 862258195 | 2460 | 2460 | 2460 | 2460 | 1 |
| 396 | 20230808 | 120700 | 862255735 | 2460 | 2460 | 2460 | 2460 | 0 |
| 397 | 20230808 | 120600 | 862255735 | 2460 | 2460 | 2460 | 2460 | 57 |
| 398 | 20230808 | 120500 | 862115515 | 2460 | 2460 | 2460 | 2460 | 0 |
| 399 | 20230808 | 120400 | 862115515 | 2460 | 2455 | 2460 | 2455 | 565 |
| 400 | 20230808 | 120300 | 860725790 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 401 | 20230808 | 120200 | 858270790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 402 | 20230808 | 120100 | 858270790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 403 | 20230808 | 120000 | 858270790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 404 | 20230808 | 115900 | 858270790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 405 | 20230808 | 115800 | 858270790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 406 | 20230808 | 115700 | 858270790 | 2455 | 2450 | 2455 | 2450 | 16 |
| 407 | 20230808 | 115600 | 858231525 | 2450 | 2450 | 2450 | 2450 | 2 |
| 408 | 20230808 | 115500 | 858226625 | 2450 | 2450 | 2450 | 2450 | 3 |
| 409 | 20230808 | 115400 | 858219275 | 2450 | 2450 | 2450 | 2450 | 150 |
| 410 | 20230808 | 115300 | 857851775 | 2450 | 2450 | 2450 | 2450 | 10 |
| 411 | 20230808 | 115200 | 857827275 | 2435 | 2435 | 2435 | 2435 | 1 |
| 412 | 20230808 | 115100 | 857824840 | 2435 | 2440 | 2440 | 2435 | 700 |
| 413 | 20230808 | 115000 | 856117500 | 2450 | 2445 | 2450 | 2445 | 272 |
| 414 | 20230808 | 114900 | 855451365 | 2450 | 2450 | 2450 | 2450 | 10 |
| 415 | 20230808 | 114800 | 855426865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 416 | 20230808 | 114700 | 855426865 | 2440 | 2440 | 2440 | 2440 | 500 |
| 417 | 20230808 | 114600 | 854206865 | 2440 | 2445 | 2445 | 2435 | 3749 |
| 418 | 20230808 | 114500 | 845060655 | 2445 | 2460 | 2470 | 2445 | 3134 |
| 419 | 20230808 | 114400 | 837382235 | 2460 | 2465 | 2465 | 2460 | 103 |
| 420 | 20230808 | 114300 | 837128850 | 2475 | 2450 | 2475 | 2445 | 2514 |
| 421 | 20230808 | 114200 | 830969295 | 2450 | 2460 | 2460 | 2450 | 1054 |
| 422 | 20230808 | 114100 | 828385135 | 2460 | 2460 | 2460 | 2460 | 50 |
| 423 | 20230808 | 114000 | 828262135 | 2460 | 2460 | 2460 | 2460 | 455 |
| 424 | 20230808 | 113900 | 827142835 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 425 | 20230808 | 113800 | 822222835 | 2460 | 2460 | 2460 | 2460 | 100 |
| 426 | 20230808 | 113700 | 821976835 | 2465 | 2465 | 2465 | 2465 | 263 |
| 427 | 20230808 | 113600 | 821328540 | 2475 | 2475 | 2475 | 2475 | 0 |
| 428 | 20230808 | 113500 | 821328540 | 2475 | 2475 | 2475 | 2475 | 10 |
| 429 | 20230808 | 113400 | 821303790 | 2465 | 2475 | 2475 | 2465 | 4125 |
| 430 | 20230808 | 113300 | 811130735 | 2475 | 2475 | 2475 | 2475 | 280 |
| 431 | 20230808 | 113200 | 810437735 | 2475 | 2475 | 2475 | 2475 | 200 |
| 432 | 20230808 | 113100 | 809942735 | 2475 | 2475 | 2475 | 2475 | 100 |
| 433 | 20230808 | 113000 | 809695235 | 2475 | 2475 | 2475 | 2475 | 0 |
| 434 | 20230808 | 112900 | 809695235 | 2475 | 2470 | 2475 | 2465 | 2010 |
| 435 | 20230808 | 112800 | 804736750 | 2475 | 2475 | 2475 | 2475 | 260 |
| 436 | 20230808 | 112700 | 804093250 | 2470 | 2470 | 2470 | 2470 | 357 |
| 437 | 20230808 | 112600 | 803211460 | 2470 | 2465 | 2470 | 2465 | 671 |
| 438 | 20230808 | 112500 | 801556605 | 2465 | 2465 | 2465 | 2465 | 0 |
| 439 | 20230808 | 112400 | 801556605 | 2465 | 2465 | 2465 | 2465 | 5 |
| 440 | 20230808 | 112300 | 801544280 | 2460 | 2455 | 2460 | 2455 | 584 |
| 441 | 20230808 | 112200 | 800108525 | 2455 | 2455 | 2455 | 2455 | 0 |
| 442 | 20230808 | 112100 | 800108525 | 2455 | 2455 | 2455 | 2455 | 10 |
| 443 | 20230808 | 112000 | 800083975 | 2445 | 2445 | 2445 | 2445 | 0 |
| 444 | 20230808 | 111900 | 800083975 | 2445 | 2445 | 2445 | 2445 | 0 |
| 445 | 20230808 | 111800 | 800083975 | 2445 | 2460 | 2460 | 2445 | 1005 |
| 446 | 20230808 | 111700 | 797626675 | 2460 | 2465 | 2465 | 2460 | 575 |
| 447 | 20230808 | 111600 | 796209675 | 2470 | 2460 | 2470 | 2460 | 929 |
| 448 | 20230808 | 111500 | 793916340 | 2455 | 2455 | 2455 | 2455 | 750 |
| 449 | 20230808 | 111400 | 792075090 | 2445 | 2445 | 2445 | 2445 | 1642 |
| 450 | 20230808 | 111300 | 788060400 | 2445 | 2445 | 2445 | 2440 | 1382 |
| 451 | 20230808 | 111200 | 784683255 | 2450 | 2450 | 2450 | 2450 | 0 |
| 452 | 20230808 | 111100 | 784683255 | 2450 | 2450 | 2450 | 2450 | 5009 |
| 453 | 20230808 | 111000 | 772411205 | 2450 | 2450 | 2450 | 2450 | 8 |
| 454 | 20230808 | 110900 | 772391605 | 2450 | 2450 | 2450 | 2450 | 0 |
| 455 | 20230808 | 110800 | 772391605 | 2450 | 2450 | 2450 | 2450 | 154 |
| 456 | 20230808 | 110700 | 772014305 | 2440 | 2450 | 2450 | 2440 | 3150 |
| 457 | 20230808 | 110600 | 764310660 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 458 | 20230808 | 110500 | 761860660 | 2450 | 2450 | 2450 | 2450 | 212 |
| 459 | 20230808 | 110400 | 761341260 | 2450 | 2450 | 2450 | 2450 | 99 |
| 460 | 20230808 | 110300 | 761098710 | 2445 | 2445 | 2445 | 2445 | 2696 |
| 461 | 20230808 | 110200 | 754506990 | 2485 | 2450 | 2485 | 2450 | 1000 |
| 462 | 20230808 | 110100 | 752030120 | 2440 | 2440 | 2440 | 2440 | 1200 |
| 463 | 20230808 | 110000 | 749102120 | 2460 | 2460 | 2460 | 2460 | 110 |
| 464 | 20230808 | 105900 | 748831520 | 2440 | 2440 | 2440 | 2440 | 1050 |
| 465 | 20230808 | 105800 | 746269520 | 2440 | 2455 | 2455 | 2440 | 3100 |
| 466 | 20230808 | 105700 | 738677550 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 467 | 20230808 | 105600 | 736222550 | 2450 | 2450 | 2450 | 2450 | 0 |
| 468 | 20230808 | 105500 | 736222550 | 2450 | 2455 | 2455 | 2450 | 2000 |
| 469 | 20230808 | 105400 | 731318500 | 2455 | 2475 | 2480 | 2455 | 1625 |
| 470 | 20230808 | 105300 | 727314490 | 2475 | 2475 | 2475 | 2475 | 1852 |
| 471 | 20230808 | 105200 | 722730790 | 2475 | 2470 | 2475 | 2470 | 2103 |
| 472 | 20230808 | 105100 | 717526380 | 2455 | 2455 | 2455 | 2455 | 11 |
| 473 | 20230808 | 105000 | 717499375 | 2455 | 2455 | 2455 | 2455 | 1099 |
| 474 | 20230808 | 104900 | 714801330 | 2455 | 2465 | 2465 | 2455 | 3352 |
| 475 | 20230808 | 104800 | 706549655 | 2465 | 2465 | 2465 | 2465 | 814 |
| 476 | 20230808 | 104700 | 704543145 | 2475 | 2480 | 2480 | 2465 | 3223 |
| 477 | 20230808 | 104600 | 696588260 | 2465 | 2480 | 2480 | 2465 | 3325 |
| 478 | 20230808 | 104500 | 688388035 | 2470 | 2470 | 2470 | 2470 | 1 |
| 479 | 20230808 | 104400 | 688385565 | 2485 | 2485 | 2485 | 2485 | 0 |
| 480 | 20230808 | 104300 | 688385565 | 2485 | 2485 | 2485 | 2485 | 0 |
| 481 | 20230808 | 104200 | 688385565 | 2485 | 2465 | 2485 | 2465 | 1499 |
| 482 | 20230808 | 104100 | 684662530 | 2470 | 2465 | 2470 | 2465 | 1201 |
| 483 | 20230808 | 104000 | 681696565 | 2465 | 2480 | 2480 | 2465 | 1001 |
| 484 | 20230808 | 103900 | 679226880 | 2480 | 2475 | 2480 | 2475 | 20 |
| 485 | 20230808 | 103800 | 679177330 | 2475 | 2475 | 2480 | 2475 | 8290 |
| 486 | 20230808 | 103700 | 658658580 | 2480 | 2485 | 2485 | 2480 | 421 |
| 487 | 20230808 | 103600 | 657614495 | 2485 | 2485 | 2485 | 2485 | 1 |
| 488 | 20230808 | 103500 | 657612010 | 2485 | 2485 | 2485 | 2485 | 675 |
| 489 | 20230808 | 103400 | 655934635 | 2485 | 2485 | 2485 | 2485 | 0 |
| 490 | 20230808 | 103300 | 655934635 | 2485 | 2490 | 2490 | 2485 | 1180 |
| 491 | 20230808 | 103200 | 653002310 | 2490 | 2485 | 2490 | 2475 | 3072 |
| 492 | 20230808 | 103100 | 645383260 | 2485 | 2485 | 2485 | 2485 | 49 |
| 493 | 20230808 | 103000 | 645261495 | 2485 | 2485 | 2485 | 2480 | 17 |
| 494 | 20230808 | 102900 | 645219260 | 2480 | 2480 | 2480 | 2480 | 11 |
| 495 | 20230808 | 102800 | 645191980 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 496 | 20230808 | 102700 | 642711980 | 2480 | 2485 | 2485 | 2480 | 1107 |
| 497 | 20230808 | 102600 | 639966440 | 2495 | 2495 | 2495 | 2495 | 0 |
| 498 | 20230808 | 102500 | 639966440 | 2495 | 2485 | 2495 | 2485 | 600 |
| 499 | 20230808 | 102400 | 638471270 | 2475 | 2475 | 2480 | 2475 | 1626 |
| 500 | 20230808 | 102300 | 634439420 | 2480 | 2490 | 2490 | 2475 | 4490 |
| 501 | 20230808 | 102200 | 623305250 | 2510 | 2500 | 2510 | 2500 | 428 |
| 502 | 20230808 | 102100 | 622232240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 503 | 20230808 | 102000 | 622232240 | 2515 | 2515 | 2515 | 2510 | 360 |
| 504 | 20230808 | 101900 | 621327465 | 2510 | 2500 | 2510 | 2495 | 388 |
| 505 | 20230808 | 101800 | 620357045 | 2480 | 2475 | 2495 | 2475 | 2948 |
| 506 | 20230808 | 101700 | 613033320 | 2480 | 2480 | 2480 | 2480 | 385 |
| 507 | 20230808 | 101600 | 612078520 | 2480 | 2480 | 2480 | 2480 | 216 |
| 508 | 20230808 | 101500 | 611542840 | 2490 | 2490 | 2490 | 2490 | 0 |
| 509 | 20230808 | 101400 | 611542840 | 2490 | 2490 | 2490 | 2490 | 43 |
| 510 | 20230808 | 101300 | 611435770 | 2475 | 2475 | 2475 | 2475 | 322 |
| 511 | 20230808 | 101200 | 610638820 | 2480 | 2485 | 2490 | 2480 | 3261 |
| 512 | 20230808 | 101100 | 602549660 | 2480 | 2480 | 2480 | 2480 | 0 |
| 513 | 20230808 | 101000 | 602549660 | 2480 | 2500 | 2500 | 2480 | 22646 |
| 514 | 20230808 | 100900 | 546306470 | 2500 | 2500 | 2500 | 2500 | 130 |
| 515 | 20230808 | 100800 | 545981470 | 2495 | 2510 | 2510 | 2495 | 19399 |
| 516 | 20230808 | 100700 | 497393745 | 2515 | 2520 | 2520 | 2515 | 5848 |
| 517 | 20230808 | 100600 | 482680960 | 2520 | 2525 | 2525 | 2520 | 5471 |
| 518 | 20230808 | 100500 | 468880025 | 2535 | 2535 | 2535 | 2535 | 0 |
| 519 | 20230808 | 100400 | 468880025 | 2535 | 2535 | 2535 | 2535 | 50 |
| 520 | 20230808 | 100300 | 468753275 | 2540 | 2525 | 2540 | 2525 | 629 |
| 521 | 20230808 | 100200 | 467155960 | 2525 | 2525 | 2525 | 2525 | 1350 |
| 522 | 20230808 | 100100 | 463747210 | 2525 | 2525 | 2525 | 2525 | 2009 |
| 523 | 20230808 | 100000 | 458674485 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 524 | 20230808 | 095900 | 456149485 | 2540 | 2540 | 2540 | 2540 | 207 |
| 525 | 20230808 | 095800 | 455623705 | 2540 | 2545 | 2545 | 2540 | 177 |
| 526 | 20230808 | 095700 | 455174120 | 2545 | 2540 | 2545 | 2520 | 3625 |
| 527 | 20230808 | 095600 | 446001130 | 2545 | 2535 | 2545 | 2535 | 1187 |
| 528 | 20230808 | 095500 | 442988505 | 2540 | 2545 | 2550 | 2520 | 15428 |
| 529 | 20230808 | 095400 | 403709995 | 2540 | 2520 | 2550 | 2520 | 4575 |
| 530 | 20230808 | 095300 | 392074090 | 2540 | 2535 | 2545 | 2525 | 785 |
| 531 | 20230808 | 095200 | 390080565 | 2520 | 2520 | 2535 | 2520 | 284 |
| 532 | 20230808 | 095100 | 389364210 | 2515 | 2535 | 2535 | 2515 | 603 |
| 533 | 20230808 | 095000 | 387847620 | 2535 | 2520 | 2535 | 2520 | 1049 |
| 534 | 20230808 | 094900 | 385203405 | 2550 | 2550 | 2550 | 2550 | 0 |
| 535 | 20230808 | 094800 | 385203405 | 2550 | 2535 | 2550 | 2530 | 1600 |
| 536 | 20230808 | 094700 | 381141230 | 2520 | 2525 | 2525 | 2510 | 3400 |
| 537 | 20230808 | 094600 | 372583890 | 2545 | 2520 | 2550 | 2520 | 534 |
| 538 | 20230808 | 094500 | 371225150 | 2545 | 2545 | 2545 | 2545 | 0 |
| 539 | 20230808 | 094400 | 371225150 | 2545 | 2540 | 2545 | 2540 | 1015 |
| 540 | 20230808 | 094300 | 368642090 | 2540 | 2530 | 2540 | 2515 | 449 |
| 541 | 20230808 | 094200 | 367504580 | 2515 | 2545 | 2545 | 2515 | 6035 |
| 542 | 20230808 | 094100 | 352317735 | 2545 | 2545 | 2550 | 2545 | 3288 |
| 543 | 20230808 | 094000 | 343934880 | 2545 | 2535 | 2550 | 2535 | 727 |
| 544 | 20230808 | 093900 | 342081955 | 2550 | 2535 | 2550 | 2535 | 4167 |
| 545 | 20230808 | 093800 | 331466630 | 2535 | 2530 | 2535 | 2530 | 100 |
| 546 | 20230808 | 093700 | 331213225 | 2530 | 2530 | 2550 | 2510 | 3978 |
| 547 | 20230808 | 093600 | 321201420 | 2530 | 2545 | 2545 | 2510 | 8863 |
| 548 | 20230808 | 093500 | 298861160 | 2550 | 2525 | 2550 | 2525 | 2451 |
| 549 | 20230808 | 093400 | 292619675 | 2535 | 2535 | 2535 | 2535 | 660 |
| 550 | 20230808 | 093300 | 290946575 | 2535 | 2535 | 2540 | 2535 | 2259 |
| 551 | 20230808 | 093200 | 285219555 | 2535 | 2525 | 2535 | 2520 | 1230 |
| 552 | 20230808 | 093100 | 282116660 | 2540 | 2545 | 2545 | 2525 | 239 |
| 553 | 20230808 | 093000 | 281509535 | 2545 | 2525 | 2550 | 2520 | 4400 |
| 554 | 20230808 | 092900 | 270325225 | 2525 | 2520 | 2525 | 2520 | 1500 |
| 555 | 20230808 | 092800 | 266540620 | 2525 | 2525 | 2525 | 2505 | 15806 |
| 556 | 20230808 | 092700 | 226708395 | 2530 | 2530 | 2530 | 2530 | 0 |
| 557 | 20230808 | 092600 | 226708395 | 2530 | 2530 | 2530 | 2530 | 0 |
| 558 | 20230808 | 092500 | 226708395 | 2530 | 2500 | 2530 | 2500 | 600 |
| 559 | 20230808 | 092400 | 225200145 | 2500 | 2500 | 2500 | 2500 | 10 |
| 560 | 20230808 | 092300 | 225175145 | 2495 | 2490 | 2495 | 2490 | 1346 |
| 561 | 20230808 | 092200 | 221818445 | 2490 | 2480 | 2490 | 2475 | 2407 |
| 562 | 20230808 | 092100 | 215843900 | 2480 | 2490 | 2490 | 2480 | 488 |
| 563 | 20230808 | 092000 | 214633640 | 2490 | 2495 | 2495 | 2490 | 8010 |
| 564 | 20230808 | 091900 | 194676540 | 2500 | 2525 | 2525 | 2500 | 7316 |
| 565 | 20230808 | 091800 | 176278055 | 2535 | 2530 | 2535 | 2530 | 12 |
| 566 | 20230808 | 091700 | 176247645 | 2530 | 2535 | 2535 | 2530 | 65 |
| 567 | 20230808 | 091600 | 176082910 | 2535 | 2535 | 2535 | 2535 | 2010 |
| 568 | 20230808 | 091500 | 170987560 | 2525 | 2530 | 2530 | 2525 | 930 |
| 569 | 20230808 | 091400 | 168639210 | 2535 | 2535 | 2535 | 2520 | 1707 |
| 570 | 20230808 | 091300 | 164312005 | 2540 | 2505 | 2540 | 2505 | 6673 |
| 571 | 20230808 | 091200 | 147421600 | 2500 | 2495 | 2500 | 2495 | 5175 |
| 572 | 20230808 | 091100 | 134494975 | 2495 | 2490 | 2495 | 2490 | 326 |
| 573 | 20230808 | 091000 | 133682725 | 2490 | 2490 | 2495 | 2480 | 6969 |
| 574 | 20230808 | 090900 | 116348785 | 2500 | 2505 | 2505 | 2495 | 1973 |
| 575 | 20230808 | 090800 | 111415030 | 2505 | 2505 | 2505 | 2505 | 905 |
| 576 | 20230808 | 090700 | 109148005 | 2495 | 2495 | 2495 | 2495 | 200 |
| 577 | 20230808 | 090600 | 108649005 | 2490 | 2480 | 2505 | 2480 | 4631 |
| 578 | 20230808 | 090500 | 97092850 | 2470 | 2465 | 2470 | 2465 | 229 |
| 579 | 20230808 | 090400 | 96527270 | 2485 | 2475 | 2490 | 2455 | 3245 |
| 580 | 20230808 | 090300 | 88466295 | 2455 | 2445 | 2475 | 2440 | 3078 |
| 581 | 20230808 | 090200 | 80870140 | 2445 | 2460 | 2460 | 2445 | 8292 |
| 582 | 20230808 | 090100 | 60546315 | 2460 | 2490 | 2490 | 2455 | 13383 |
| 583 | 20230808 | 090000 | 27445405 | 2490 | 2510 | 2515 | 2490 | 10951 |