28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 3494 |
| 3 | 20230817 | 182900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230817 | 182800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230817 | 182700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230817 | 182600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230817 | 182500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230817 | 182400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230817 | 182300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230817 | 182200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230817 | 182100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230817 | 182000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230817 | 181900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230817 | 181800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230817 | 181700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230817 | 181600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230817 | 181500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230817 | 181400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230817 | 181300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230817 | 181200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230817 | 181100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230817 | 181000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230817 | 180900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230817 | 180800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230817 | 180700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230817 | 180600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230817 | 180500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230817 | 180400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230817 | 180300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230817 | 180200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230817 | 180100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230817 | 180000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 3494 |
| 33 | 20230817 | 175900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230817 | 175800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230817 | 175700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230817 | 175600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230817 | 175500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230817 | 175400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230817 | 175300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230817 | 175200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230817 | 175100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230817 | 175000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230817 | 174900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230817 | 174800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230817 | 174700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230817 | 174600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230817 | 174500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230817 | 174400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230817 | 174300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230817 | 174200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230817 | 174100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230817 | 174000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230817 | 173900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230817 | 173800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230817 | 173700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230817 | 173600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230817 | 173500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230817 | 173400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230817 | 173300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230817 | 173200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230817 | 173100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230817 | 173000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 3494 |
| 63 | 20230817 | 172900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230817 | 172800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230817 | 172700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230817 | 172600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230817 | 172500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230817 | 172400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230817 | 172300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230817 | 172200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230817 | 172100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230817 | 172000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230817 | 171900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230817 | 171800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230817 | 171700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230817 | 171600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230817 | 171500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230817 | 171400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230817 | 171300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230817 | 171200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230817 | 171100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230817 | 171000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230817 | 170900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230817 | 170800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230817 | 170700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230817 | 170600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230817 | 170500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230817 | 170400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230817 | 170300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230817 | 170200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230817 | 170100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230817 | 170000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 3494 |
| 93 | 20230817 | 165900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230817 | 165800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230817 | 165700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230817 | 165600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230817 | 165500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230817 | 165400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230817 | 165300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230817 | 165200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230817 | 165100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230817 | 165000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230817 | 164900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230817 | 164800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230817 | 164700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230817 | 164600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230817 | 164500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230817 | 164400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230817 | 164300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230817 | 164200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230817 | 164100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230817 | 164000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230817 | 163900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230817 | 163800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230817 | 163700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230817 | 163600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230817 | 163500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230817 | 163400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230817 | 163300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230817 | 163200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230817 | 163100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230817 | 163000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 3494 |
| 123 | 20230817 | 162900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230817 | 162800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230817 | 162700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230817 | 162600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230817 | 162500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230817 | 162400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230817 | 162300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230817 | 162200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230817 | 162100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230817 | 162000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230817 | 161900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230817 | 161800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230817 | 161700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230817 | 161600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230817 | 161500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230817 | 161400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230817 | 161300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230817 | 161200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230817 | 161100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230817 | 161000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230817 | 160900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230817 | 160800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230817 | 160700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230817 | 160600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230817 | 160500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230817 | 160400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230817 | 160300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230817 | 160200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230817 | 160100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230817 | 160000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 3494 |
| 153 | 20230817 | 155900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230817 | 155800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230817 | 155700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230817 | 155600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230817 | 155500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230817 | 155400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230817 | 155300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230817 | 155200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230817 | 155100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230817 | 155000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230817 | 154900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230817 | 154800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230817 | 154700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230817 | 154600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230817 | 154500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230817 | 154400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230817 | 154300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230817 | 154200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230817 | 154100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230817 | 154000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230817 | 153900 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230817 | 153800 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230817 | 153700 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230817 | 153600 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230817 | 153500 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230817 | 153400 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230817 | 153300 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230817 | 153200 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230817 | 153100 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230817 | 153000 | 1041776930 | 3970 | 3970 | 3970 | 3970 | 6988 |
| 183 | 20230817 | 152900 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230817 | 152800 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230817 | 152700 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230817 | 152600 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230817 | 152500 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230817 | 152400 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230817 | 152300 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230817 | 152200 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230817 | 152100 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230817 | 152000 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230817 | 151900 | 1027905750 | 3970 | 3970 | 3970 | 3970 | 908 |
| 194 | 20230817 | 151800 | 1024300990 | 3970 | 3965 | 3970 | 3965 | 621 |
| 195 | 20230817 | 151700 | 1021835625 | 3970 | 3970 | 3970 | 3970 | 12 |
| 196 | 20230817 | 151600 | 1021787985 | 3970 | 3970 | 3970 | 3970 | 20 |
| 197 | 20230817 | 151500 | 1021708585 | 3970 | 3970 | 3970 | 3970 | 417 |
| 198 | 20230817 | 151400 | 1020053095 | 3970 | 3970 | 3970 | 3970 | 607 |
| 199 | 20230817 | 151300 | 1017643305 | 3970 | 3970 | 3970 | 3970 | 4 |
| 200 | 20230817 | 151200 | 1017627425 | 3970 | 3970 | 3970 | 3970 | 611 |
| 201 | 20230817 | 151100 | 1015201755 | 3970 | 3970 | 3970 | 3970 | 183 |
| 202 | 20230817 | 151000 | 1014475245 | 3970 | 3970 | 3970 | 3970 | 49 |
| 203 | 20230817 | 150900 | 1014280715 | 3970 | 3970 | 3970 | 3970 | 338 |
| 204 | 20230817 | 150800 | 1012938855 | 3970 | 3970 | 3970 | 3965 | 18 |
| 205 | 20230817 | 150700 | 1012867400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20230817 | 150600 | 1012867400 | 3970 | 3970 | 3970 | 3970 | 152 |
| 207 | 20230817 | 150500 | 1012263960 | 3965 | 3965 | 3965 | 3965 | 55 |
| 208 | 20230817 | 150400 | 1012045885 | 3970 | 3970 | 3970 | 3970 | 14 |
| 209 | 20230817 | 150300 | 1011990305 | 3970 | 3970 | 3970 | 3970 | 7 |
| 210 | 20230817 | 150200 | 1011962515 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20230817 | 150100 | 1011962515 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20230817 | 150000 | 1011962515 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20230817 | 145900 | 1011962515 | 3970 | 3965 | 3970 | 3965 | 1381 |
| 214 | 20230817 | 145800 | 1006485550 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20230817 | 145700 | 1006485550 | 3970 | 3970 | 3970 | 3970 | 1 |
| 216 | 20230817 | 145600 | 1006481580 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20230817 | 145500 | 1006481580 | 3970 | 3975 | 3975 | 3970 | 2534 |
| 218 | 20230817 | 145400 | 996421550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20230817 | 145300 | 996421550 | 3975 | 3970 | 3975 | 3970 | 1283 |
| 220 | 20230817 | 145200 | 991327515 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20230817 | 145100 | 991327515 | 3970 | 3970 | 3970 | 3970 | 21 |
| 222 | 20230817 | 145000 | 991244145 | 3970 | 3970 | 3970 | 3970 | 2298 |
| 223 | 20230817 | 144900 | 982121085 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20230817 | 144800 | 982121085 | 3965 | 3960 | 3965 | 3960 | 3541 |
| 225 | 20230817 | 144700 | 968081025 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20230817 | 144600 | 968081025 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20230817 | 144500 | 968081025 | 3960 | 3965 | 3965 | 3960 | 1824 |
| 228 | 20230817 | 144400 | 960849360 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20230817 | 144300 | 960849360 | 3965 | 3965 | 3965 | 3965 | 98 |
| 230 | 20230817 | 144200 | 960460790 | 3965 | 3965 | 3965 | 3965 | 52 |
| 231 | 20230817 | 144100 | 960254610 | 3965 | 3960 | 3965 | 3960 | 55 |
| 232 | 20230817 | 144000 | 960036610 | 3965 | 3965 | 3965 | 3965 | 95 |
| 233 | 20230817 | 143900 | 959659935 | 3960 | 3960 | 3960 | 3960 | 1 |
| 234 | 20230817 | 143800 | 959655975 | 3965 | 3965 | 3965 | 3965 | 1 |
| 235 | 20230817 | 143700 | 959652010 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20230817 | 143600 | 959652010 | 3965 | 3965 | 3965 | 3965 | 43 |
| 237 | 20230817 | 143500 | 959481515 | 3965 | 3965 | 3965 | 3965 | 67 |
| 238 | 20230817 | 143400 | 959215860 | 3965 | 3965 | 3965 | 3965 | 55 |
| 239 | 20230817 | 143300 | 958997785 | 3965 | 3965 | 3965 | 3965 | 44 |
| 240 | 20230817 | 143200 | 958823325 | 3965 | 3965 | 3965 | 3965 | 0 |
| 241 | 20230817 | 143100 | 958823325 | 3965 | 3965 | 3965 | 3965 | 221 |
| 242 | 20230817 | 143000 | 957947060 | 3960 | 3960 | 3960 | 3960 | 6 |
| 243 | 20230817 | 142900 | 957923300 | 3960 | 3965 | 3965 | 3960 | 94 |
| 244 | 20230817 | 142800 | 957551045 | 3960 | 3960 | 3960 | 3960 | 92 |
| 245 | 20230817 | 142700 | 957186725 | 3960 | 3960 | 3960 | 3960 | 89 |
| 246 | 20230817 | 142600 | 956834285 | 3960 | 3960 | 3960 | 3960 | 1359 |
| 247 | 20230817 | 142500 | 951452645 | 3960 | 3960 | 3960 | 3960 | 84 |
| 248 | 20230817 | 142400 | 951120005 | 3960 | 3960 | 3960 | 3960 | 92 |
| 249 | 20230817 | 142300 | 950755685 | 3965 | 3960 | 3965 | 3960 | 139 |
| 250 | 20230817 | 142200 | 950204995 | 3965 | 3960 | 3965 | 3960 | 399 |
| 251 | 20230817 | 142100 | 948623425 | 3965 | 3965 | 3965 | 3960 | 246 |
| 252 | 20230817 | 142000 | 947648475 | 3965 | 3960 | 3965 | 3960 | 114 |
| 253 | 20230817 | 141900 | 947196955 | 3965 | 3965 | 3965 | 3965 | 35 |
| 254 | 20230817 | 141800 | 947058180 | 3960 | 3960 | 3960 | 3960 | 85 |
| 255 | 20230817 | 141700 | 946721580 | 3960 | 3960 | 3960 | 3960 | 98 |
| 256 | 20230817 | 141600 | 946333500 | 3960 | 3960 | 3960 | 3960 | 83 |
| 257 | 20230817 | 141500 | 946004820 | 3960 | 3965 | 3965 | 3960 | 144 |
| 258 | 20230817 | 141400 | 945434315 | 3960 | 3960 | 3960 | 3960 | 90 |
| 259 | 20230817 | 141300 | 945077915 | 3960 | 3960 | 3960 | 3960 | 92 |
| 260 | 20230817 | 141200 | 944713595 | 3965 | 3960 | 3965 | 3960 | 189 |
| 261 | 20230817 | 141100 | 943964655 | 3965 | 3965 | 3965 | 3965 | 1408 |
| 262 | 20230817 | 141000 | 938381935 | 3970 | 3965 | 3970 | 3965 | 238 |
| 263 | 20230817 | 140900 | 937437490 | 3965 | 3965 | 3970 | 3965 | 103 |
| 264 | 20230817 | 140800 | 937029065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 265 | 20230817 | 140700 | 937029065 | 3965 | 3970 | 3970 | 3965 | 136 |
| 266 | 20230817 | 140600 | 936489570 | 3965 | 3970 | 3970 | 3965 | 471 |
| 267 | 20230817 | 140500 | 934620170 | 3965 | 3965 | 3970 | 3965 | 473 |
| 268 | 20230817 | 140400 | 932744395 | 3970 | 3970 | 3970 | 3965 | 130 |
| 269 | 20230817 | 140300 | 932228790 | 3970 | 3965 | 3970 | 3965 | 84 |
| 270 | 20230817 | 140200 | 931895720 | 3965 | 3970 | 3970 | 3965 | 118 |
| 271 | 20230817 | 140100 | 931427745 | 3965 | 3965 | 3965 | 3965 | 85 |
| 272 | 20230817 | 140000 | 931090720 | 3970 | 3965 | 3970 | 3965 | 156 |
| 273 | 20230817 | 135900 | 930471865 | 3970 | 3965 | 3970 | 3965 | 94 |
| 274 | 20230817 | 135800 | 930099125 | 3970 | 3970 | 3970 | 3970 | 2 |
| 275 | 20230817 | 135700 | 930091185 | 3965 | 3965 | 3965 | 3965 | 98 |
| 276 | 20230817 | 135600 | 929702615 | 3965 | 3965 | 3970 | 3965 | 621 |
| 277 | 20230817 | 135500 | 927239905 | 3965 | 3965 | 3965 | 3960 | 105 |
| 278 | 20230817 | 135400 | 926824070 | 3965 | 3965 | 3965 | 3960 | 1331 |
| 279 | 20230817 | 135300 | 921547075 | 3960 | 3965 | 3965 | 3960 | 99 |
| 280 | 20230817 | 135200 | 921155030 | 3960 | 3965 | 3965 | 3960 | 86 |
| 281 | 20230817 | 135100 | 920814460 | 3960 | 3960 | 3960 | 3960 | 97 |
| 282 | 20230817 | 135000 | 920430340 | 3960 | 3965 | 3965 | 3960 | 233 |
| 283 | 20230817 | 134900 | 919507610 | 3960 | 3965 | 3965 | 3960 | 1599 |
| 284 | 20230817 | 134800 | 913175550 | 3960 | 3960 | 3960 | 3960 | 86 |
| 285 | 20230817 | 134700 | 912834990 | 3965 | 3970 | 3970 | 3965 | 1366 |
| 286 | 20230817 | 134600 | 907416705 | 3965 | 3965 | 3965 | 3965 | 98 |
| 287 | 20230817 | 134500 | 907028135 | 3965 | 3970 | 3970 | 3965 | 111 |
| 288 | 20230817 | 134400 | 906587895 | 3965 | 3970 | 3970 | 3965 | 382 |
| 289 | 20230817 | 134300 | 905071810 | 3970 | 3970 | 3970 | 3965 | 122 |
| 290 | 20230817 | 134200 | 904587920 | 3970 | 3970 | 3970 | 3970 | 729 |
| 291 | 20230817 | 134100 | 901693790 | 3975 | 3970 | 3975 | 3965 | 599 |
| 292 | 20230817 | 134000 | 899316170 | 3965 | 3965 | 3965 | 3965 | 97 |
| 293 | 20230817 | 133900 | 898931565 | 3965 | 3965 | 3965 | 3965 | 85 |
| 294 | 20230817 | 133800 | 898594540 | 3965 | 3965 | 3965 | 3965 | 96 |
| 295 | 20230817 | 133700 | 898213900 | 3965 | 3975 | 3975 | 3965 | 4367 |
| 296 | 20230817 | 133600 | 880876660 | 3970 | 3970 | 3970 | 3970 | 135 |
| 297 | 20230817 | 133500 | 880340710 | 3970 | 3970 | 3970 | 3970 | 91 |
| 298 | 20230817 | 133400 | 879979440 | 3975 | 3975 | 3975 | 3970 | 925 |
| 299 | 20230817 | 133300 | 876303015 | 3970 | 3970 | 3970 | 3970 | 149 |
| 300 | 20230817 | 133200 | 875711485 | 3970 | 3970 | 3970 | 3970 | 132 |
| 301 | 20230817 | 133100 | 875187445 | 3970 | 3970 | 3970 | 3970 | 150 |
| 302 | 20230817 | 133000 | 874591945 | 3970 | 3970 | 3970 | 3970 | 282 |
| 303 | 20230817 | 132900 | 873472405 | 3970 | 3970 | 3970 | 3970 | 96 |
| 304 | 20230817 | 132800 | 873091285 | 3980 | 3980 | 3980 | 3970 | 89 |
| 305 | 20230817 | 132700 | 872737915 | 3970 | 3970 | 3970 | 3970 | 99 |
| 306 | 20230817 | 132600 | 872344885 | 3970 | 3970 | 3980 | 3970 | 27 |
| 307 | 20230817 | 132500 | 872237685 | 3970 | 3970 | 3970 | 3970 | 87 |
| 308 | 20230817 | 132400 | 871892295 | 3965 | 3980 | 3980 | 3965 | 3124 |
| 309 | 20230817 | 132300 | 859490465 | 3975 | 3975 | 3980 | 3975 | 1011 |
| 310 | 20230817 | 132200 | 855471455 | 3980 | 3980 | 3985 | 3980 | 489 |
| 311 | 20230817 | 132100 | 853524790 | 3980 | 3980 | 3980 | 3975 | 302 |
| 312 | 20230817 | 132000 | 852323260 | 3980 | 3980 | 3980 | 3975 | 216 |
| 313 | 20230817 | 131900 | 851464030 | 3980 | 3980 | 3980 | 3980 | 158 |
| 314 | 20230817 | 131800 | 850835190 | 3980 | 3975 | 3980 | 3975 | 634 |
| 315 | 20230817 | 131700 | 848312335 | 3980 | 3975 | 3980 | 3975 | 108 |
| 316 | 20230817 | 131600 | 847882935 | 3980 | 3975 | 3980 | 3975 | 1010 |
| 317 | 20230817 | 131500 | 843863890 | 3975 | 3975 | 3980 | 3975 | 1207 |
| 318 | 20230817 | 131400 | 839063810 | 3970 | 3970 | 3970 | 3970 | 83 |
| 319 | 20230817 | 131300 | 838734300 | 3970 | 3975 | 3975 | 3970 | 95 |
| 320 | 20230817 | 131200 | 838357135 | 3970 | 3965 | 3970 | 3965 | 894 |
| 321 | 20230817 | 131100 | 834808400 | 3965 | 3970 | 3970 | 3965 | 1292 |
| 322 | 20230817 | 131000 | 829679620 | 3965 | 3970 | 3970 | 3965 | 315 |
| 323 | 20230817 | 130900 | 828429515 | 3965 | 3970 | 3970 | 3965 | 97 |
| 324 | 20230817 | 130800 | 828044905 | 3965 | 3965 | 3965 | 3965 | 85 |
| 325 | 20230817 | 130700 | 827707880 | 3970 | 3960 | 3970 | 3960 | 5087 |
| 326 | 20230817 | 130600 | 807524635 | 3960 | 3960 | 3960 | 3960 | 137 |
| 327 | 20230817 | 130500 | 806982115 | 3965 | 3965 | 3965 | 3965 | 1 |
| 328 | 20230817 | 130400 | 806978150 | 3960 | 3965 | 3965 | 3960 | 94 |
| 329 | 20230817 | 130300 | 806605895 | 3960 | 3960 | 3960 | 3960 | 90 |
| 330 | 20230817 | 130200 | 806249495 | 3960 | 3960 | 3960 | 3960 | 98 |
| 331 | 20230817 | 130100 | 805861415 | 3965 | 3965 | 3965 | 3960 | 85 |
| 332 | 20230817 | 130000 | 805524805 | 3960 | 3960 | 3960 | 3960 | 896 |
| 333 | 20230817 | 125900 | 801976645 | 3965 | 3960 | 3965 | 3960 | 155 |
| 334 | 20230817 | 125800 | 801362795 | 3960 | 3965 | 3965 | 3960 | 372 |
| 335 | 20230817 | 125700 | 799888275 | 3960 | 3960 | 3960 | 3960 | 168 |
| 336 | 20230817 | 125600 | 799222995 | 3960 | 3960 | 3960 | 3960 | 96 |
| 337 | 20230817 | 125500 | 798842835 | 3960 | 3960 | 3960 | 3960 | 125 |
| 338 | 20230817 | 125400 | 798347835 | 3965 | 3965 | 3965 | 3965 | 1 |
| 339 | 20230817 | 125300 | 798343870 | 3960 | 3960 | 3965 | 3960 | 119 |
| 340 | 20230817 | 125200 | 797872520 | 3960 | 3960 | 3960 | 3960 | 85 |
| 341 | 20230817 | 125100 | 797535920 | 3965 | 3965 | 3970 | 3965 | 2402 |
| 342 | 20230817 | 125000 | 788010180 | 3960 | 3965 | 3965 | 3960 | 83 |
| 343 | 20230817 | 124900 | 787681495 | 3960 | 3960 | 3965 | 3960 | 231 |
| 344 | 20230817 | 124800 | 786766040 | 3965 | 3960 | 3965 | 3960 | 93 |
| 345 | 20230817 | 124700 | 786397745 | 3965 | 3965 | 3965 | 3965 | 126 |
| 346 | 20230817 | 124600 | 785898155 | 3970 | 3970 | 3970 | 3965 | 85 |
| 347 | 20230817 | 124500 | 785561120 | 3965 | 3965 | 3965 | 3965 | 134 |
| 348 | 20230817 | 124400 | 785029810 | 3965 | 3965 | 3965 | 3965 | 10 |
| 349 | 20230817 | 124300 | 784990160 | 3965 | 3965 | 3965 | 3965 | 218 |
| 350 | 20230817 | 124200 | 784125790 | 3965 | 3965 | 3965 | 3965 | 277 |
| 351 | 20230817 | 124100 | 783027485 | 3960 | 3960 | 3960 | 3960 | 124 |
| 352 | 20230817 | 124000 | 782536445 | 3965 | 3960 | 3965 | 3960 | 421 |
| 353 | 20230817 | 123900 | 780867660 | 3960 | 3965 | 3965 | 3960 | 164 |
| 354 | 20230817 | 123800 | 780218215 | 3965 | 3965 | 3965 | 3965 | 1153 |
| 355 | 20230817 | 123700 | 775646570 | 3965 | 3965 | 3965 | 3965 | 190 |
| 356 | 20230817 | 123600 | 774893220 | 3965 | 3965 | 3965 | 3965 | 92 |
| 357 | 20230817 | 123500 | 774528440 | 3970 | 3965 | 3970 | 3965 | 91 |
| 358 | 20230817 | 123400 | 774167620 | 3965 | 3965 | 3965 | 3965 | 95 |
| 359 | 20230817 | 123300 | 773790945 | 3970 | 3970 | 3970 | 3970 | 1 |
| 360 | 20230817 | 123200 | 773786975 | 3965 | 3965 | 3970 | 3965 | 2402 |
| 361 | 20230817 | 123100 | 764262855 | 3960 | 3965 | 3965 | 3960 | 132 |
| 362 | 20230817 | 123000 | 763740130 | 3960 | 3960 | 3960 | 3960 | 90 |
| 363 | 20230817 | 122900 | 763383730 | 3965 | 3960 | 3965 | 3960 | 1525 |
| 364 | 20230817 | 122800 | 757337575 | 3960 | 3965 | 3965 | 3960 | 91 |
| 365 | 20230817 | 122700 | 756977200 | 3965 | 3965 | 3965 | 3960 | 117 |
| 366 | 20230817 | 122600 | 756513750 | 3960 | 3960 | 3960 | 3960 | 130 |
| 367 | 20230817 | 122500 | 755998950 | 3960 | 3965 | 3965 | 3960 | 141 |
| 368 | 20230817 | 122400 | 755440340 | 3965 | 3960 | 3965 | 3960 | 130 |
| 369 | 20230817 | 122300 | 754925535 | 3965 | 3965 | 3965 | 3965 | 0 |
| 370 | 20230817 | 122200 | 754925535 | 3965 | 3960 | 3965 | 3960 | 160 |
| 371 | 20230817 | 122100 | 754291930 | 3960 | 3960 | 3960 | 3960 | 82 |
| 372 | 20230817 | 122000 | 753967210 | 3960 | 3960 | 3965 | 3960 | 189 |
| 373 | 20230817 | 121900 | 753218765 | 3960 | 3960 | 3960 | 3960 | 83 |
| 374 | 20230817 | 121800 | 752890085 | 3960 | 3960 | 3960 | 3960 | 138 |
| 375 | 20230817 | 121700 | 752343605 | 3960 | 3960 | 3960 | 3960 | 140 |
| 376 | 20230817 | 121600 | 751789205 | 3965 | 3960 | 3965 | 3960 | 176 |
| 377 | 20230817 | 121500 | 751092240 | 3960 | 3960 | 3960 | 3960 | 86 |
| 378 | 20230817 | 121400 | 750751680 | 3960 | 3960 | 3960 | 3960 | 131 |
| 379 | 20230817 | 121300 | 750232920 | 3960 | 3965 | 3965 | 3960 | 92 |
| 380 | 20230817 | 121200 | 749868590 | 3960 | 3960 | 3960 | 3960 | 40 |
| 381 | 20230817 | 121100 | 749710190 | 3960 | 3960 | 3960 | 3960 | 95 |
| 382 | 20230817 | 121000 | 749333990 | 3965 | 3965 | 3970 | 3965 | 1900 |
| 383 | 20230817 | 120900 | 741800090 | 3960 | 3960 | 3960 | 3955 | 3138 |
| 384 | 20230817 | 120800 | 729374105 | 3955 | 3955 | 3955 | 3955 | 122 |
| 385 | 20230817 | 120700 | 728891595 | 3955 | 3955 | 3955 | 3955 | 100 |
| 386 | 20230817 | 120600 | 728496095 | 3955 | 3955 | 3955 | 3955 | 120 |
| 387 | 20230817 | 120500 | 728021495 | 3960 | 3955 | 3960 | 3955 | 95 |
| 388 | 20230817 | 120400 | 727645765 | 3955 | 3955 | 3955 | 3955 | 128 |
| 389 | 20230817 | 120300 | 727139525 | 3955 | 3955 | 3955 | 3955 | 98 |
| 390 | 20230817 | 120200 | 726751935 | 3955 | 3955 | 3955 | 3955 | 79 |
| 391 | 20230817 | 120100 | 726439490 | 3955 | 3955 | 3960 | 3955 | 123 |
| 392 | 20230817 | 120000 | 725953020 | 3955 | 3960 | 3960 | 3955 | 230 |
| 393 | 20230817 | 115900 | 725042700 | 3955 | 3955 | 3960 | 3955 | 275 |
| 394 | 20230817 | 115800 | 723954325 | 3955 | 3960 | 3960 | 3955 | 93 |
| 395 | 20230817 | 115700 | 723586500 | 3955 | 3960 | 3960 | 3955 | 591 |
| 396 | 20230817 | 115600 | 721246590 | 3960 | 3960 | 3960 | 3955 | 108 |
| 397 | 20230817 | 115500 | 720819390 | 3955 | 3955 | 3960 | 3955 | 1436 |
| 398 | 20230817 | 115400 | 715135380 | 3955 | 3950 | 3955 | 3945 | 2138 |
| 399 | 20230817 | 115300 | 706688240 | 3945 | 3945 | 3945 | 3945 | 166 |
| 400 | 20230817 | 115200 | 706033370 | 3950 | 3955 | 3955 | 3950 | 9289 |
| 401 | 20230817 | 115100 | 669310320 | 3955 | 3955 | 3955 | 3955 | 79 |
| 402 | 20230817 | 115000 | 668997875 | 3955 | 3960 | 3960 | 3955 | 88 |
| 403 | 20230817 | 114900 | 668649830 | 3960 | 3955 | 3960 | 3955 | 1192 |
| 404 | 20230817 | 114800 | 663930175 | 3955 | 3960 | 3960 | 3955 | 149 |
| 405 | 20230817 | 114700 | 663340630 | 3955 | 3960 | 3960 | 3955 | 98 |
| 406 | 20230817 | 114600 | 662953030 | 3960 | 3955 | 3960 | 3955 | 86 |
| 407 | 20230817 | 114500 | 662612895 | 3960 | 3955 | 3960 | 3955 | 157 |
| 408 | 20230817 | 114400 | 661991830 | 3955 | 3955 | 3955 | 3955 | 90 |
| 409 | 20230817 | 114300 | 661635880 | 3955 | 3960 | 3960 | 3955 | 215 |
| 410 | 20230817 | 114200 | 660785170 | 3960 | 3955 | 3960 | 3955 | 126 |
| 411 | 20230817 | 114100 | 660286625 | 3955 | 3955 | 3955 | 3955 | 175 |
| 412 | 20230817 | 114000 | 659594500 | 3955 | 3955 | 3955 | 3955 | 0 |
| 413 | 20230817 | 113900 | 659594500 | 3955 | 3960 | 3960 | 3955 | 293 |
| 414 | 20230817 | 113800 | 658434850 | 3955 | 3955 | 3955 | 3955 | 94 |
| 415 | 20230817 | 113700 | 658063080 | 3955 | 3960 | 3960 | 3955 | 167 |
| 416 | 20230817 | 113600 | 657402585 | 3960 | 3955 | 3960 | 3955 | 94 |
| 417 | 20230817 | 113500 | 657030810 | 3960 | 3955 | 3960 | 3955 | 590 |
| 418 | 20230817 | 113400 | 654694855 | 3960 | 3955 | 3960 | 3955 | 1454 |
| 419 | 20230817 | 113300 | 648938090 | 3960 | 3955 | 3960 | 3955 | 125 |
| 420 | 20230817 | 113200 | 648443520 | 3960 | 3955 | 3960 | 3955 | 848 |
| 421 | 20230817 | 113100 | 645089620 | 3960 | 3955 | 3960 | 3955 | 590 |
| 422 | 20230817 | 113000 | 642753645 | 3955 | 3955 | 3955 | 3955 | 40 |
| 423 | 20230817 | 112900 | 642595445 | 3955 | 3955 | 3955 | 3955 | 91 |
| 424 | 20230817 | 112800 | 642235540 | 3955 | 3960 | 3960 | 3955 | 192 |
| 425 | 20230817 | 112700 | 641475670 | 3955 | 3960 | 3960 | 3955 | 152 |
| 426 | 20230817 | 112600 | 640874245 | 3960 | 3955 | 3960 | 3955 | 140 |
| 427 | 20230817 | 112500 | 640320505 | 3960 | 3960 | 3960 | 3955 | 131 |
| 428 | 20230817 | 112400 | 639802230 | 3960 | 3960 | 3960 | 3950 | 328 |
| 429 | 20230817 | 112300 | 638504590 | 3960 | 3960 | 3960 | 3950 | 98 |
| 430 | 20230817 | 112200 | 638117470 | 3960 | 3960 | 3960 | 3955 | 1160 |
| 431 | 20230817 | 112100 | 633529655 | 3955 | 3960 | 3960 | 3955 | 3096 |
| 432 | 20230817 | 112000 | 621284965 | 3960 | 3960 | 3960 | 3955 | 90 |
| 433 | 20230817 | 111900 | 620929000 | 3960 | 3960 | 3960 | 3960 | 105 |
| 434 | 20230817 | 111800 | 620513200 | 3960 | 3960 | 3960 | 3955 | 102 |
| 435 | 20230817 | 111700 | 620109765 | 3960 | 3955 | 3960 | 3955 | 2557 |
| 436 | 20230817 | 111600 | 609995875 | 3955 | 3955 | 3955 | 3950 | 290 |
| 437 | 20230817 | 111500 | 608850200 | 3955 | 3955 | 3955 | 3950 | 90 |
| 438 | 20230817 | 111400 | 608494685 | 3955 | 3955 | 3955 | 3950 | 102 |
| 439 | 20230817 | 111300 | 608091765 | 3955 | 3955 | 3955 | 3950 | 88 |
| 440 | 20230817 | 111200 | 607744140 | 3955 | 3950 | 3955 | 3950 | 103 |
| 441 | 20230817 | 111100 | 607337275 | 3955 | 3950 | 3955 | 3950 | 4753 |
| 442 | 20230817 | 111000 | 588562765 | 3955 | 3960 | 3965 | 3955 | 3462 |
| 443 | 20230817 | 110900 | 574866090 | 3960 | 3960 | 3960 | 3960 | 1881 |
| 444 | 20230817 | 110800 | 567417330 | 3965 | 3965 | 3965 | 3965 | 2035 |
| 445 | 20230817 | 110700 | 559348555 | 3965 | 3970 | 3970 | 3965 | 98 |
| 446 | 20230817 | 110600 | 558959975 | 3970 | 3965 | 3970 | 3965 | 135 |
| 447 | 20230817 | 110500 | 558424450 | 3965 | 3970 | 3970 | 3965 | 138 |
| 448 | 20230817 | 110400 | 557877050 | 3965 | 3965 | 3965 | 3965 | 89 |
| 449 | 20230817 | 110300 | 557524165 | 3965 | 3965 | 3965 | 3965 | 92 |
| 450 | 20230817 | 110200 | 557159385 | 3965 | 3965 | 3965 | 3965 | 389 |
| 451 | 20230817 | 110100 | 555617000 | 3965 | 3965 | 3965 | 3965 | 491 |
| 452 | 20230817 | 110000 | 553670185 | 3965 | 3965 | 3965 | 3965 | 92 |
| 453 | 20230817 | 105900 | 553305405 | 3965 | 3965 | 3965 | 3965 | 93 |
| 454 | 20230817 | 105800 | 552936660 | 3960 | 3975 | 3975 | 3960 | 4487 |
| 455 | 20230817 | 105700 | 535158235 | 3975 | 3975 | 3975 | 3975 | 88 |
| 456 | 20230817 | 105600 | 534808435 | 3980 | 3980 | 3980 | 3980 | 4066 |
| 457 | 20230817 | 105500 | 518625755 | 3980 | 3980 | 3980 | 3980 | 85 |
| 458 | 20230817 | 105400 | 518287455 | 3980 | 3980 | 3980 | 3980 | 96 |
| 459 | 20230817 | 105300 | 517905375 | 3980 | 3980 | 3980 | 3980 | 86 |
| 460 | 20230817 | 105200 | 517563095 | 3980 | 3980 | 3980 | 3980 | 94 |
| 461 | 20230817 | 105100 | 517188975 | 3980 | 3980 | 3980 | 3980 | 87 |
| 462 | 20230817 | 105000 | 516842715 | 3980 | 3980 | 3980 | 3980 | 90 |
| 463 | 20230817 | 104900 | 516484515 | 3985 | 3985 | 3985 | 3985 | 700 |
| 464 | 20230817 | 104800 | 513695015 | 3985 | 3985 | 3985 | 3985 | 1 |
| 465 | 20230817 | 104700 | 513691030 | 3985 | 3985 | 3985 | 3985 | 0 |
| 466 | 20230817 | 104600 | 513691030 | 3985 | 3985 | 3985 | 3985 | 500 |
| 467 | 20230817 | 104500 | 511698530 | 3985 | 3985 | 3985 | 3985 | 2 |
| 468 | 20230817 | 104400 | 511690560 | 3990 | 3985 | 3990 | 3985 | 1180 |
| 469 | 20230817 | 104300 | 506986100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 470 | 20230817 | 104200 | 506986100 | 3985 | 3985 | 3985 | 3985 | 225 |
| 471 | 20230817 | 104100 | 506089475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 472 | 20230817 | 104000 | 506089475 | 3980 | 3975 | 3980 | 3975 | 473 |
| 473 | 20230817 | 103900 | 504208240 | 3975 | 3970 | 3975 | 3970 | 1357 |
| 474 | 20230817 | 103800 | 498816625 | 3960 | 3960 | 3960 | 3960 | 0 |
| 475 | 20230817 | 103700 | 498816625 | 3960 | 3960 | 3960 | 3960 | 0 |
| 476 | 20230817 | 103600 | 498816625 | 3960 | 3960 | 3960 | 3960 | 3 |
| 477 | 20230817 | 103500 | 498804745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 478 | 20230817 | 103400 | 498804745 | 3960 | 3970 | 3970 | 3960 | 2000 |
| 479 | 20230817 | 103300 | 490881910 | 3970 | 3970 | 3970 | 3970 | 25 |
| 480 | 20230817 | 103200 | 490782660 | 3970 | 3975 | 3975 | 3970 | 161 |
| 481 | 20230817 | 103100 | 490142805 | 3970 | 3975 | 3975 | 3970 | 522 |
| 482 | 20230817 | 103000 | 488070460 | 3970 | 3970 | 3970 | 3970 | 3 |
| 483 | 20230817 | 102900 | 488058550 | 3975 | 3975 | 3975 | 3975 | 56 |
| 484 | 20230817 | 102800 | 487835950 | 3970 | 3970 | 3970 | 3970 | 586 |
| 485 | 20230817 | 102700 | 485509530 | 3970 | 3970 | 3970 | 3970 | 1229 |
| 486 | 20230817 | 102600 | 480630400 | 3970 | 3975 | 3980 | 3970 | 559 |
| 487 | 20230817 | 102500 | 478408755 | 3975 | 3975 | 3975 | 3975 | 0 |
| 488 | 20230817 | 102400 | 478408755 | 3975 | 3975 | 3975 | 3975 | 0 |
| 489 | 20230817 | 102300 | 478408755 | 3975 | 3975 | 3975 | 3975 | 60 |
| 490 | 20230817 | 102200 | 478170255 | 3975 | 3965 | 3980 | 3965 | 1175 |
| 491 | 20230817 | 102100 | 473504170 | 3965 | 3965 | 3965 | 3965 | 0 |
| 492 | 20230817 | 102000 | 473504170 | 3965 | 3965 | 3965 | 3965 | 239 |
| 493 | 20230817 | 101900 | 472556535 | 3965 | 3960 | 3965 | 3960 | 605 |
| 494 | 20230817 | 101800 | 470160730 | 3960 | 3960 | 3960 | 3960 | 139 |
| 495 | 20230817 | 101700 | 469610290 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 496 | 20230817 | 101600 | 465650290 | 3960 | 3965 | 3965 | 3960 | 54 |
| 497 | 20230817 | 101500 | 465436315 | 3960 | 3960 | 3960 | 3960 | 11 |
| 498 | 20230817 | 101400 | 465392755 | 3960 | 3960 | 3960 | 3960 | 716 |
| 499 | 20230817 | 101300 | 462557395 | 3965 | 3965 | 3965 | 3965 | 1074 |
| 500 | 20230817 | 101200 | 458298985 | 3965 | 3970 | 3970 | 3965 | 4156 |
| 501 | 20230817 | 101100 | 441807580 | 3980 | 3980 | 3980 | 3970 | 1820 |
| 502 | 20230817 | 101000 | 434570615 | 3990 | 3990 | 3990 | 3990 | 116 |
| 503 | 20230817 | 100900 | 434107775 | 3980 | 3985 | 3985 | 3980 | 55 |
| 504 | 20230817 | 100800 | 433888850 | 3990 | 3985 | 3990 | 3985 | 1931 |
| 505 | 20230817 | 100700 | 426187845 | 3980 | 3970 | 3990 | 3970 | 1998 |
| 506 | 20230817 | 100600 | 418237205 | 3965 | 3960 | 3965 | 3960 | 725 |
| 507 | 20230817 | 100500 | 415363870 | 3965 | 3965 | 3970 | 3965 | 2204 |
| 508 | 20230817 | 100400 | 406624860 | 3965 | 3965 | 3970 | 3965 | 2131 |
| 509 | 20230817 | 100300 | 398175295 | 3970 | 3970 | 3970 | 3970 | 280 |
| 510 | 20230817 | 100200 | 397063695 | 3980 | 3970 | 3980 | 3970 | 181 |
| 511 | 20230817 | 100100 | 396344525 | 3975 | 3975 | 3975 | 3975 | 355 |
| 512 | 20230817 | 100000 | 394933400 | 3980 | 3980 | 3980 | 3980 | 140 |
| 513 | 20230817 | 095900 | 394376200 | 3990 | 3975 | 3995 | 3975 | 425 |
| 514 | 20230817 | 095800 | 392683005 | 3975 | 3975 | 3975 | 3975 | 420 |
| 515 | 20230817 | 095700 | 391013505 | 3980 | 3980 | 3980 | 3980 | 27 |
| 516 | 20230817 | 095600 | 390906045 | 3990 | 3980 | 3990 | 3980 | 935 |
| 517 | 20230817 | 095500 | 387184725 | 3975 | 3975 | 3975 | 3975 | 29 |
| 518 | 20230817 | 095400 | 387069450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 519 | 20230817 | 095300 | 387069450 | 3965 | 3965 | 3965 | 3965 | 49 |
| 520 | 20230817 | 095200 | 386875165 | 3970 | 3970 | 3970 | 3970 | 49 |
| 521 | 20230817 | 095100 | 386680635 | 3965 | 3965 | 3975 | 3965 | 1309 |
| 522 | 20230817 | 095000 | 381484660 | 3965 | 3965 | 3965 | 3965 | 52 |
| 523 | 20230817 | 094900 | 381278480 | 3960 | 3960 | 3960 | 3960 | 30 |
| 524 | 20230817 | 094800 | 381159680 | 3960 | 3960 | 3960 | 3960 | 134 |
| 525 | 20230817 | 094700 | 380629040 | 3960 | 3965 | 3965 | 3960 | 687 |
| 526 | 20230817 | 094600 | 377907065 | 3970 | 3960 | 3970 | 3960 | 1118 |
| 527 | 20230817 | 094500 | 373476455 | 3960 | 3960 | 3960 | 3960 | 82 |
| 528 | 20230817 | 094400 | 373151735 | 3965 | 3960 | 3965 | 3960 | 83 |
| 529 | 20230817 | 094300 | 372823045 | 3960 | 3970 | 3970 | 3960 | 2113 |
| 530 | 20230817 | 094200 | 364453090 | 3970 | 3970 | 3970 | 3970 | 100 |
| 531 | 20230817 | 094100 | 364056090 | 3970 | 3975 | 3975 | 3970 | 2421 |
| 532 | 20230817 | 094000 | 354444670 | 3980 | 3980 | 3980 | 3980 | 80 |
| 533 | 20230817 | 093900 | 354126270 | 3990 | 3990 | 3990 | 3990 | 13 |
| 534 | 20230817 | 093800 | 354074400 | 3990 | 3990 | 3990 | 3990 | 21 |
| 535 | 20230817 | 093700 | 353990610 | 3975 | 3985 | 3990 | 3975 | 459 |
| 536 | 20230817 | 093600 | 352161845 | 3995 | 3975 | 3995 | 3975 | 3405 |
| 537 | 20230817 | 093500 | 338615905 | 3975 | 3970 | 3975 | 3965 | 1006 |
| 538 | 20230817 | 093400 | 334618650 | 3970 | 3960 | 3970 | 3960 | 923 |
| 539 | 20230817 | 093300 | 330962045 | 3960 | 3960 | 3965 | 3960 | 60 |
| 540 | 20230817 | 093200 | 330724410 | 3965 | 3965 | 3965 | 3965 | 465 |
| 541 | 20230817 | 093100 | 328880685 | 3965 | 3965 | 3965 | 3955 | 280 |
| 542 | 20230817 | 093000 | 327772845 | 3965 | 3940 | 3965 | 3940 | 3106 |
| 543 | 20230817 | 092900 | 315494120 | 3950 | 3985 | 3985 | 3935 | 33889 |
| 544 | 20230817 | 092800 | 181763825 | 3990 | 3980 | 3990 | 3980 | 2208 |
| 545 | 20230817 | 092700 | 172972620 | 3980 | 3980 | 3980 | 3980 | 52 |
| 546 | 20230817 | 092600 | 172765660 | 3980 | 3980 | 3980 | 3970 | 11071 |
| 547 | 20230817 | 092500 | 128718940 | 3980 | 3980 | 3985 | 3980 | 3027 |
| 548 | 20230817 | 092400 | 116671345 | 3980 | 3990 | 3990 | 3980 | 682 |
| 549 | 20230817 | 092300 | 113955480 | 4000 | 4000 | 4000 | 4000 | 7 |
| 550 | 20230817 | 092200 | 113927480 | 3990 | 3980 | 3990 | 3980 | 1766 |
| 551 | 20230817 | 092100 | 106891715 | 3980 | 3985 | 3985 | 3970 | 3034 |
| 552 | 20230817 | 092000 | 94838685 | 3985 | 3990 | 3990 | 3985 | 934 |
| 553 | 20230817 | 091900 | 91116490 | 3990 | 3990 | 3990 | 3985 | 274 |
| 554 | 20230817 | 091800 | 90024385 | 3990 | 3985 | 3990 | 3985 | 508 |
| 555 | 20230817 | 091700 | 87999970 | 3985 | 3985 | 3985 | 3985 | 1 |
| 556 | 20230817 | 091600 | 87995985 | 3980 | 3985 | 3985 | 3980 | 7189 |
| 557 | 20230817 | 091500 | 59379795 | 3985 | 3985 | 3985 | 3985 | 157 |
| 558 | 20230817 | 091400 | 58754150 | 3985 | 4000 | 4000 | 3985 | 335 |
| 559 | 20230817 | 091300 | 57418740 | 3995 | 3990 | 4005 | 3990 | 287 |
| 560 | 20230817 | 091200 | 56272090 | 3990 | 3990 | 3990 | 3985 | 35 |
| 561 | 20230817 | 091100 | 56132545 | 3985 | 3985 | 3985 | 3985 | 3005 |
| 562 | 20230817 | 091000 | 44157620 | 3985 | 3985 | 3985 | 3985 | 546 |
| 563 | 20230817 | 090900 | 41981810 | 3985 | 3985 | 3990 | 3985 | 1505 |
| 564 | 20230817 | 090800 | 35981735 | 3985 | 3985 | 3990 | 3980 | 243 |
| 565 | 20230817 | 090700 | 35012900 | 3985 | 3985 | 3985 | 3980 | 1667 |
| 566 | 20230817 | 090600 | 28369920 | 3990 | 4005 | 4005 | 3990 | 2026 |
| 567 | 20230817 | 090500 | 20274520 | 4005 | 4005 | 4005 | 4005 | 0 |
| 568 | 20230817 | 090400 | 20274520 | 4005 | 4005 | 4005 | 3990 | 826 |
| 569 | 20230817 | 090300 | 16974110 | 3995 | 3995 | 3995 | 3995 | 171 |
| 570 | 20230817 | 090200 | 16290965 | 3990 | 4010 | 4010 | 3990 | 3637 |
| 571 | 20230817 | 090100 | 1747790 | 4010 | 4030 | 4030 | 4005 | 223 |
| 572 | 20230817 | 090000 | 853065 | 4005 | 4005 | 4005 | 4005 | 213 |