29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 3 | 20230817 | 184600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20230817 | 184500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20230817 | 184400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20230817 | 184300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20230817 | 184200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20230817 | 184100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20230817 | 184000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20230817 | 183900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20230817 | 183800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20230817 | 183700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20230817 | 183600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20230817 | 183500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20230817 | 183400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20230817 | 183300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20230817 | 183200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20230817 | 183100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20230817 | 183000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20230817 | 182900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20230817 | 182800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20230817 | 182700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20230817 | 182600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20230817 | 182500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20230817 | 182400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20230817 | 182300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20230817 | 182200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20230817 | 182100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20230817 | 182000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20230817 | 181900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20230817 | 181800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20230817 | 181700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 33 | 20230817 | 181600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20230817 | 181500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20230817 | 181400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20230817 | 181300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20230817 | 181200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20230817 | 181100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20230817 | 181000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20230817 | 180900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20230817 | 180800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20230817 | 180700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20230817 | 180600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20230817 | 180500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20230817 | 180400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20230817 | 180300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20230817 | 180200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20230817 | 180100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20230817 | 180000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20230817 | 175900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20230817 | 175800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20230817 | 175700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20230817 | 175600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20230817 | 175500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20230817 | 175400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20230817 | 175300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20230817 | 175200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20230817 | 175100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20230817 | 175000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20230817 | 174900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20230817 | 174800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20230817 | 174700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 63 | 20230817 | 174600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20230817 | 174500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20230817 | 174400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20230817 | 174300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20230817 | 174200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20230817 | 174100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20230817 | 174000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20230817 | 173900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20230817 | 173800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20230817 | 173700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20230817 | 173600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20230817 | 173500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20230817 | 173400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20230817 | 173300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20230817 | 173200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20230817 | 173100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20230817 | 173000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20230817 | 172900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20230817 | 172800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20230817 | 172700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20230817 | 172600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20230817 | 172500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20230817 | 172400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20230817 | 172300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20230817 | 172200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20230817 | 172100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20230817 | 172000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20230817 | 171900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20230817 | 171800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20230817 | 171700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 93 | 20230817 | 171600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20230817 | 171500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20230817 | 171400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20230817 | 171300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20230817 | 171200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20230817 | 171100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20230817 | 171000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20230817 | 170900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20230817 | 170800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20230817 | 170700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20230817 | 170600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20230817 | 170500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20230817 | 170400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20230817 | 170300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20230817 | 170200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20230817 | 170100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20230817 | 170000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20230817 | 165900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20230817 | 165800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20230817 | 165700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20230817 | 165600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20230817 | 165500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20230817 | 165400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20230817 | 165300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20230817 | 165200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20230817 | 165100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20230817 | 165000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20230817 | 164900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20230817 | 164800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20230817 | 164700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 123 | 20230817 | 164600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20230817 | 164500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20230817 | 164400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20230817 | 164300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20230817 | 164200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20230817 | 164100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20230817 | 164000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20230817 | 163900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20230817 | 163800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20230817 | 163700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20230817 | 163600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20230817 | 163500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20230817 | 163400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20230817 | 163300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20230817 | 163200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20230817 | 163100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20230817 | 163000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20230817 | 162900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20230817 | 162800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20230817 | 162700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20230817 | 162600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20230817 | 162500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20230817 | 162400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20230817 | 162300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20230817 | 162200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20230817 | 162100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20230817 | 162000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20230817 | 161900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20230817 | 161800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20230817 | 161700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 153 | 20230817 | 161600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20230817 | 161500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20230817 | 161400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20230817 | 161300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20230817 | 161200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20230817 | 161100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20230817 | 161000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20230817 | 160900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20230817 | 160800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20230817 | 160700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20230817 | 160600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20230817 | 160500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20230817 | 160400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20230817 | 160300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20230817 | 160200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20230817 | 160100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20230817 | 160000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20230817 | 155900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20230817 | 155800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20230817 | 155700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20230817 | 155600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20230817 | 155500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20230817 | 155400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20230817 | 155300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20230817 | 155200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20230817 | 155100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20230817 | 155000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20230817 | 154900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20230817 | 154800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20230817 | 154700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 183 | 20230817 | 154600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20230817 | 154500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20230817 | 154400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20230817 | 154300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20230817 | 154200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20230817 | 154100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20230817 | 154000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20230817 | 153900 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20230817 | 153800 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20230817 | 153700 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20230817 | 153600 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20230817 | 153500 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20230817 | 153400 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20230817 | 153300 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20230817 | 153200 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20230817 | 153100 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20230817 | 153000 | 3536166460 | 2390 | 2390 | 2390 | 2390 | 23442 |
| 200 | 20230817 | 152900 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230817 | 152800 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230817 | 152700 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230817 | 152600 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230817 | 152500 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230817 | 152400 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230817 | 152300 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230817 | 152200 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230817 | 152100 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230817 | 152000 | 3480140080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230817 | 151900 | 3480140080 | 2400 | 2400 | 2405 | 2395 | 2732 |
| 211 | 20230817 | 151800 | 3473593225 | 2405 | 2405 | 2405 | 2400 | 3005 |
| 212 | 20230817 | 151700 | 3466381210 | 2395 | 2400 | 2400 | 2395 | 16150 |
| 213 | 20230817 | 151600 | 3427655580 | 2405 | 2400 | 2405 | 2400 | 608 |
| 214 | 20230817 | 151500 | 3426193515 | 2405 | 2405 | 2405 | 2405 | 10 |
| 215 | 20230817 | 151400 | 3426169465 | 2405 | 2400 | 2405 | 2400 | 581 |
| 216 | 20230817 | 151300 | 3424774810 | 2400 | 2400 | 2400 | 2400 | 18492 |
| 217 | 20230817 | 151200 | 3380394010 | 2405 | 2405 | 2405 | 2400 | 211 |
| 218 | 20230817 | 151100 | 3379887055 | 2405 | 2405 | 2405 | 2405 | 0 |
| 219 | 20230817 | 151000 | 3379887055 | 2405 | 2405 | 2405 | 2405 | 5663 |
| 220 | 20230817 | 150900 | 3366267540 | 2405 | 2405 | 2405 | 2400 | 1087 |
| 221 | 20230817 | 150800 | 3363658305 | 2405 | 2395 | 2405 | 2395 | 3645 |
| 222 | 20230817 | 150700 | 3354915005 | 2400 | 2400 | 2400 | 2400 | 1 |
| 223 | 20230817 | 150600 | 3354912605 | 2405 | 2405 | 2405 | 2405 | 2 |
| 224 | 20230817 | 150500 | 3354907795 | 2400 | 2400 | 2400 | 2395 | 388 |
| 225 | 20230817 | 150400 | 3353976995 | 2400 | 2400 | 2405 | 2395 | 2287 |
| 226 | 20230817 | 150300 | 3348488185 | 2390 | 2400 | 2400 | 2390 | 4628 |
| 227 | 20230817 | 150200 | 3337388050 | 2405 | 2400 | 2405 | 2400 | 8483 |
| 228 | 20230817 | 150100 | 3317019855 | 2405 | 2400 | 2405 | 2400 | 1300 |
| 229 | 20230817 | 150000 | 3313898355 | 2405 | 2400 | 2405 | 2400 | 559 |
| 230 | 20230817 | 145900 | 3312554225 | 2405 | 2400 | 2405 | 2400 | 783 |
| 231 | 20230817 | 145800 | 3310671115 | 2405 | 2405 | 2405 | 2405 | 201 |
| 232 | 20230817 | 145700 | 3310187710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20230817 | 145600 | 3310187710 | 2400 | 2405 | 2405 | 2400 | 465 |
| 234 | 20230817 | 145500 | 3309069445 | 2405 | 2405 | 2405 | 2400 | 33 |
| 235 | 20230817 | 145400 | 3308990090 | 2405 | 2405 | 2405 | 2400 | 14 |
| 236 | 20230817 | 145300 | 3308956475 | 2400 | 2405 | 2405 | 2400 | 976 |
| 237 | 20230817 | 145200 | 3306614010 | 2405 | 2405 | 2405 | 2405 | 1704 |
| 238 | 20230817 | 145100 | 3302515890 | 2405 | 2400 | 2405 | 2400 | 5970 |
| 239 | 20230817 | 145000 | 3288187860 | 2400 | 2400 | 2400 | 2400 | 12 |
| 240 | 20230817 | 144900 | 3288159060 | 2395 | 2395 | 2395 | 2395 | 2013 |
| 241 | 20230817 | 144800 | 3283337925 | 2400 | 2400 | 2400 | 2400 | 20 |
| 242 | 20230817 | 144700 | 3283289925 | 2400 | 2400 | 2400 | 2400 | 30 |
| 243 | 20230817 | 144600 | 3283217925 | 2400 | 2400 | 2400 | 2390 | 1017 |
| 244 | 20230817 | 144500 | 3280787255 | 2395 | 2400 | 2400 | 2395 | 5765 |
| 245 | 20230817 | 144400 | 3266979825 | 2400 | 2405 | 2405 | 2400 | 39 |
| 246 | 20230817 | 144300 | 3266886175 | 2405 | 2405 | 2405 | 2390 | 54 |
| 247 | 20230817 | 144200 | 3266756860 | 2395 | 2395 | 2395 | 2395 | 534 |
| 248 | 20230817 | 144100 | 3265477930 | 2395 | 2395 | 2395 | 2395 | 1166 |
| 249 | 20230817 | 144000 | 3262685360 | 2395 | 2400 | 2400 | 2390 | 1692 |
| 250 | 20230817 | 143900 | 3258633245 | 2390 | 2400 | 2400 | 2390 | 9495 |
| 251 | 20230817 | 143800 | 3235877195 | 2405 | 2400 | 2405 | 2400 | 6117 |
| 252 | 20230817 | 143700 | 3221194330 | 2400 | 2405 | 2405 | 2400 | 7350 |
| 253 | 20230817 | 143600 | 3203554305 | 2405 | 2405 | 2405 | 2405 | 501 |
| 254 | 20230817 | 143500 | 3202349400 | 2410 | 2410 | 2410 | 2405 | 12430 |
| 255 | 20230817 | 143400 | 3172443480 | 2410 | 2410 | 2410 | 2410 | 1807 |
| 256 | 20230817 | 143300 | 3168088610 | 2410 | 2410 | 2410 | 2405 | 6946 |
| 257 | 20230817 | 143200 | 3151382815 | 2410 | 2410 | 2410 | 2410 | 8211 |
| 258 | 20230817 | 143100 | 3131594305 | 2415 | 2415 | 2415 | 2415 | 680 |
| 259 | 20230817 | 143000 | 3129952105 | 2415 | 2415 | 2415 | 2410 | 120 |
| 260 | 20230817 | 142900 | 3129662805 | 2415 | 2415 | 2415 | 2410 | 1498 |
| 261 | 20230817 | 142800 | 3126052325 | 2415 | 2420 | 2420 | 2415 | 7614 |
| 262 | 20230817 | 142700 | 3107664510 | 2415 | 2415 | 2415 | 2415 | 622 |
| 263 | 20230817 | 142600 | 3106162380 | 2420 | 2415 | 2420 | 2415 | 2772 |
| 264 | 20230817 | 142500 | 3099466430 | 2420 | 2420 | 2420 | 2420 | 943 |
| 265 | 20230817 | 142400 | 3097184370 | 2420 | 2415 | 2420 | 2415 | 613 |
| 266 | 20230817 | 142300 | 3095703435 | 2420 | 2420 | 2420 | 2415 | 327 |
| 267 | 20230817 | 142200 | 3094913660 | 2420 | 2420 | 2420 | 2420 | 346 |
| 268 | 20230817 | 142100 | 3094076340 | 2420 | 2420 | 2420 | 2420 | 695 |
| 269 | 20230817 | 142000 | 3092394440 | 2425 | 2425 | 2425 | 2420 | 7914 |
| 270 | 20230817 | 141900 | 3073232650 | 2425 | 2425 | 2430 | 2420 | 7347 |
| 271 | 20230817 | 141800 | 3055415910 | 2425 | 2420 | 2425 | 2420 | 927 |
| 272 | 20230817 | 141700 | 3053172150 | 2425 | 2420 | 2425 | 2420 | 3175 |
| 273 | 20230817 | 141600 | 3045488510 | 2420 | 2415 | 2420 | 2415 | 4320 |
| 274 | 20230817 | 141500 | 3035055460 | 2415 | 2415 | 2415 | 2410 | 123 |
| 275 | 20230817 | 141400 | 3034758640 | 2415 | 2415 | 2415 | 2415 | 3167 |
| 276 | 20230817 | 141300 | 3027110335 | 2415 | 2410 | 2415 | 2410 | 115 |
| 277 | 20230817 | 141200 | 3026832675 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 278 | 20230817 | 141100 | 3024417675 | 2415 | 2415 | 2415 | 2415 | 1 |
| 279 | 20230817 | 141000 | 3024415260 | 2415 | 2410 | 2415 | 2410 | 201 |
| 280 | 20230817 | 140900 | 3023930845 | 2410 | 2415 | 2415 | 2410 | 77 |
| 281 | 20230817 | 140800 | 3023745205 | 2415 | 2410 | 2415 | 2410 | 2225 |
| 282 | 20230817 | 140700 | 3018382870 | 2415 | 2415 | 2415 | 2415 | 20 |
| 283 | 20230817 | 140600 | 3018334570 | 2410 | 2415 | 2415 | 2410 | 14 |
| 284 | 20230817 | 140500 | 3018300825 | 2410 | 2410 | 2410 | 2410 | 336 |
| 285 | 20230817 | 140400 | 3017491065 | 2415 | 2415 | 2415 | 2410 | 910 |
| 286 | 20230817 | 140300 | 3015293915 | 2415 | 2410 | 2415 | 2410 | 15 |
| 287 | 20230817 | 140200 | 3015257760 | 2410 | 2410 | 2410 | 2410 | 0 |
| 288 | 20230817 | 140100 | 3015257760 | 2410 | 2415 | 2415 | 2410 | 101 |
| 289 | 20230817 | 140000 | 3015013850 | 2415 | 2415 | 2415 | 2415 | 2 |
| 290 | 20230817 | 135900 | 3015009020 | 2410 | 2410 | 2410 | 2410 | 223 |
| 291 | 20230817 | 135800 | 3014471590 | 2410 | 2410 | 2410 | 2410 | 21 |
| 292 | 20230817 | 135700 | 3014420980 | 2410 | 2410 | 2410 | 2410 | 56 |
| 293 | 20230817 | 135600 | 3014286020 | 2410 | 2410 | 2410 | 2405 | 94 |
| 294 | 20230817 | 135500 | 3014059745 | 2410 | 2410 | 2415 | 2410 | 1576 |
| 295 | 20230817 | 135400 | 3010261580 | 2410 | 2410 | 2415 | 2410 | 9372 |
| 296 | 20230817 | 135300 | 2987675055 | 2415 | 2410 | 2415 | 2410 | 183 |
| 297 | 20230817 | 135200 | 2987233975 | 2415 | 2415 | 2415 | 2415 | 0 |
| 298 | 20230817 | 135100 | 2987233975 | 2415 | 2415 | 2415 | 2410 | 513 |
| 299 | 20230817 | 135000 | 2985997580 | 2415 | 2415 | 2415 | 2415 | 6 |
| 300 | 20230817 | 134900 | 2985983090 | 2410 | 2415 | 2415 | 2410 | 14 |
| 301 | 20230817 | 134800 | 2985949345 | 2410 | 2410 | 2415 | 2410 | 2071 |
| 302 | 20230817 | 134700 | 2980958220 | 2415 | 2410 | 2415 | 2410 | 991 |
| 303 | 20230817 | 134600 | 2978569885 | 2405 | 2405 | 2405 | 2405 | 337 |
| 304 | 20230817 | 134500 | 2977759400 | 2410 | 2410 | 2410 | 2410 | 600 |
| 305 | 20230817 | 134400 | 2976313400 | 2410 | 2410 | 2410 | 2405 | 391 |
| 306 | 20230817 | 134300 | 2975372490 | 2410 | 2405 | 2410 | 2405 | 3518 |
| 307 | 20230817 | 134200 | 2966911675 | 2410 | 2410 | 2410 | 2410 | 6 |
| 308 | 20230817 | 134100 | 2966897215 | 2410 | 2405 | 2410 | 2405 | 108 |
| 309 | 20230817 | 134000 | 2966637440 | 2410 | 2410 | 2410 | 2410 | 30 |
| 310 | 20230817 | 133900 | 2966565140 | 2405 | 2410 | 2410 | 2405 | 1645 |
| 311 | 20230817 | 133800 | 2962600755 | 2405 | 2410 | 2410 | 2405 | 969 |
| 312 | 20230817 | 133700 | 2960270215 | 2410 | 2410 | 2410 | 2410 | 363 |
| 313 | 20230817 | 133600 | 2959395385 | 2405 | 2405 | 2405 | 2405 | 264 |
| 314 | 20230817 | 133500 | 2958760465 | 2410 | 2410 | 2410 | 2410 | 91 |
| 315 | 20230817 | 133400 | 2958541155 | 2410 | 2410 | 2410 | 2410 | 724 |
| 316 | 20230817 | 133300 | 2956796315 | 2410 | 2405 | 2410 | 2405 | 18 |
| 317 | 20230817 | 133200 | 2956753000 | 2410 | 2410 | 2410 | 2410 | 0 |
| 318 | 20230817 | 133100 | 2956753000 | 2410 | 2410 | 2410 | 2410 | 0 |
| 319 | 20230817 | 133000 | 2956753000 | 2410 | 2405 | 2410 | 2405 | 220 |
| 320 | 20230817 | 132900 | 2956222900 | 2410 | 2410 | 2410 | 2405 | 64 |
| 321 | 20230817 | 132800 | 2956068725 | 2410 | 2415 | 2415 | 2410 | 2072 |
| 322 | 20230817 | 132700 | 2951075190 | 2410 | 2410 | 2410 | 2410 | 1991 |
| 323 | 20230817 | 132600 | 2946276880 | 2410 | 2405 | 2410 | 2405 | 23 |
| 324 | 20230817 | 132500 | 2946221515 | 2410 | 2410 | 2410 | 2400 | 9157 |
| 325 | 20230817 | 132400 | 2924153215 | 2410 | 2405 | 2410 | 2405 | 313 |
| 326 | 20230817 | 132300 | 2923399920 | 2410 | 2400 | 2410 | 2400 | 255 |
| 327 | 20230817 | 132200 | 2922787905 | 2405 | 2400 | 2405 | 2400 | 529 |
| 328 | 20230817 | 132100 | 2921517660 | 2405 | 2405 | 2405 | 2400 | 588 |
| 329 | 20230817 | 132000 | 2920106030 | 2405 | 2405 | 2405 | 2405 | 4 |
| 330 | 20230817 | 131900 | 2920096410 | 2400 | 2400 | 2405 | 2400 | 67 |
| 331 | 20230817 | 131800 | 2919935410 | 2400 | 2400 | 2400 | 2400 | 469 |
| 332 | 20230817 | 131700 | 2918809810 | 2400 | 2395 | 2400 | 2395 | 102 |
| 333 | 20230817 | 131600 | 2918565510 | 2400 | 2400 | 2400 | 2390 | 23 |
| 334 | 20230817 | 131500 | 2918510440 | 2400 | 2405 | 2405 | 2385 | 34296 |
| 335 | 20230817 | 131400 | 2836513585 | 2405 | 2405 | 2405 | 2405 | 5 |
| 336 | 20230817 | 131300 | 2836501560 | 2400 | 2400 | 2400 | 2400 | 513 |
| 337 | 20230817 | 131200 | 2835270360 | 2405 | 2405 | 2405 | 2405 | 3 |
| 338 | 20230817 | 131100 | 2835263145 | 2400 | 2400 | 2405 | 2400 | 520 |
| 339 | 20230817 | 131000 | 2834015095 | 2405 | 2405 | 2405 | 2405 | 201 |
| 340 | 20230817 | 130900 | 2833531690 | 2400 | 2410 | 2410 | 2400 | 6256 |
| 341 | 20230817 | 130800 | 2818454965 | 2410 | 2405 | 2410 | 2405 | 6506 |
| 342 | 20230817 | 130700 | 2802776005 | 2405 | 2405 | 2405 | 2405 | 7387 |
| 343 | 20230817 | 130600 | 2785010270 | 2405 | 2405 | 2405 | 2395 | 23829 |
| 344 | 20230817 | 130500 | 2727745480 | 2405 | 2405 | 2405 | 2405 | 0 |
| 345 | 20230817 | 130400 | 2727745480 | 2405 | 2405 | 2405 | 2405 | 551 |
| 346 | 20230817 | 130300 | 2726420325 | 2405 | 2405 | 2405 | 2405 | 3048 |
| 347 | 20230817 | 130200 | 2719089885 | 2405 | 2405 | 2405 | 2405 | 4067 |
| 348 | 20230817 | 130100 | 2709308750 | 2405 | 2405 | 2405 | 2405 | 4202 |
| 349 | 20230817 | 130000 | 2699202940 | 2405 | 2405 | 2405 | 2405 | 1003 |
| 350 | 20230817 | 125900 | 2696790725 | 2400 | 2405 | 2405 | 2400 | 1442 |
| 351 | 20230817 | 125800 | 2693322780 | 2400 | 2405 | 2405 | 2400 | 523 |
| 352 | 20230817 | 125700 | 2692064970 | 2405 | 2410 | 2410 | 2405 | 207 |
| 353 | 20230817 | 125600 | 2691566630 | 2410 | 2400 | 2410 | 2400 | 3054 |
| 354 | 20230817 | 125500 | 2684206665 | 2410 | 2405 | 2410 | 2405 | 1054 |
| 355 | 20230817 | 125400 | 2681669810 | 2405 | 2405 | 2405 | 2405 | 340 |
| 356 | 20230817 | 125300 | 2680852110 | 2405 | 2400 | 2410 | 2400 | 4521 |
| 357 | 20230817 | 125200 | 2669974165 | 2410 | 2405 | 2410 | 2405 | 11801 |
| 358 | 20230817 | 125100 | 2641588755 | 2405 | 2405 | 2405 | 2405 | 1566 |
| 359 | 20230817 | 125000 | 2637822525 | 2405 | 2400 | 2405 | 2400 | 2 |
| 360 | 20230817 | 124900 | 2637817720 | 2405 | 2405 | 2405 | 2400 | 79 |
| 361 | 20230817 | 124800 | 2637627790 | 2405 | 2410 | 2410 | 2405 | 72 |
| 362 | 20230817 | 124700 | 2637454575 | 2410 | 2410 | 2410 | 2410 | 31 |
| 363 | 20230817 | 124600 | 2637379865 | 2410 | 2410 | 2410 | 2405 | 2011 |
| 364 | 20230817 | 124500 | 2632534440 | 2410 | 2410 | 2410 | 2410 | 1134 |
| 365 | 20230817 | 124400 | 2629801500 | 2410 | 2410 | 2410 | 2410 | 1308 |
| 366 | 20230817 | 124300 | 2626649220 | 2410 | 2400 | 2410 | 2400 | 229 |
| 367 | 20230817 | 124200 | 2626097490 | 2405 | 2405 | 2405 | 2400 | 10656 |
| 368 | 20230817 | 124100 | 2600471835 | 2405 | 2405 | 2405 | 2405 | 190 |
| 369 | 20230817 | 124000 | 2600014885 | 2405 | 2405 | 2405 | 2400 | 1174 |
| 370 | 20230817 | 123900 | 2597196730 | 2405 | 2405 | 2405 | 2400 | 125 |
| 371 | 20230817 | 123800 | 2596896170 | 2405 | 2405 | 2405 | 2405 | 22 |
| 372 | 20230817 | 123700 | 2596843260 | 2405 | 2405 | 2405 | 2405 | 53 |
| 373 | 20230817 | 123600 | 2596715795 | 2405 | 2405 | 2405 | 2400 | 64 |
| 374 | 20230817 | 123500 | 2596561940 | 2400 | 2405 | 2405 | 2400 | 1501 |
| 375 | 20230817 | 123400 | 2592957040 | 2405 | 2405 | 2405 | 2405 | 467 |
| 376 | 20230817 | 123300 | 2591833905 | 2405 | 2400 | 2405 | 2400 | 2127 |
| 377 | 20230817 | 123200 | 2586718535 | 2400 | 2400 | 2405 | 2400 | 4964 |
| 378 | 20230817 | 123100 | 2574804930 | 2400 | 2400 | 2400 | 2400 | 0 |
| 379 | 20230817 | 123000 | 2574804930 | 2400 | 2405 | 2405 | 2400 | 194 |
| 380 | 20230817 | 122900 | 2574339310 | 2405 | 2405 | 2405 | 2400 | 1282 |
| 381 | 20230817 | 122800 | 2571261165 | 2405 | 2400 | 2405 | 2400 | 77 |
| 382 | 20230817 | 122700 | 2571076230 | 2400 | 2400 | 2400 | 2400 | 500 |
| 383 | 20230817 | 122600 | 2569876230 | 2400 | 2405 | 2405 | 2395 | 9320 |
| 384 | 20230817 | 122500 | 2547508225 | 2400 | 2400 | 2400 | 2400 | 1426 |
| 385 | 20230817 | 122400 | 2544085825 | 2400 | 2395 | 2400 | 2395 | 178 |
| 386 | 20230817 | 122300 | 2543659510 | 2395 | 2390 | 2395 | 2390 | 15 |
| 387 | 20230817 | 122200 | 2543623650 | 2395 | 2395 | 2395 | 2395 | 31 |
| 388 | 20230817 | 122100 | 2543549405 | 2395 | 2390 | 2395 | 2390 | 806 |
| 389 | 20230817 | 122000 | 2541623060 | 2390 | 2390 | 2390 | 2390 | 20 |
| 390 | 20230817 | 121900 | 2541575260 | 2390 | 2395 | 2395 | 2390 | 5763 |
| 391 | 20230817 | 121800 | 2527799030 | 2395 | 2390 | 2395 | 2390 | 39 |
| 392 | 20230817 | 121700 | 2527705815 | 2390 | 2390 | 2390 | 2390 | 0 |
| 393 | 20230817 | 121600 | 2527705815 | 2390 | 2390 | 2390 | 2390 | 972 |
| 394 | 20230817 | 121500 | 2525382735 | 2390 | 2390 | 2390 | 2390 | 1221 |
| 395 | 20230817 | 121400 | 2522464545 | 2385 | 2385 | 2390 | 2385 | 921 |
| 396 | 20230817 | 121300 | 2520267935 | 2390 | 2390 | 2395 | 2385 | 272 |
| 397 | 20230817 | 121200 | 2519618350 | 2385 | 2390 | 2390 | 2385 | 418 |
| 398 | 20230817 | 121100 | 2518619420 | 2385 | 2390 | 2390 | 2385 | 4617 |
| 399 | 20230817 | 121000 | 2507603160 | 2390 | 2390 | 2395 | 2390 | 85 |
| 400 | 20230817 | 120900 | 2507399930 | 2390 | 2395 | 2395 | 2390 | 316 |
| 401 | 20230817 | 120800 | 2506644685 | 2390 | 2390 | 2390 | 2390 | 1 |
| 402 | 20230817 | 120700 | 2506642295 | 2390 | 2390 | 2390 | 2385 | 1676 |
| 403 | 20230817 | 120600 | 2502644760 | 2390 | 2390 | 2395 | 2385 | 2484 |
| 404 | 20230817 | 120500 | 2496707030 | 2395 | 2395 | 2395 | 2395 | 1 |
| 405 | 20230817 | 120400 | 2496704635 | 2390 | 2390 | 2390 | 2390 | 0 |
| 406 | 20230817 | 120300 | 2496704635 | 2390 | 2390 | 2390 | 2390 | 1434 |
| 407 | 20230817 | 120200 | 2493277375 | 2390 | 2395 | 2395 | 2390 | 1518 |
| 408 | 20230817 | 120100 | 2489644630 | 2395 | 2390 | 2395 | 2390 | 21 |
| 409 | 20230817 | 120000 | 2489594340 | 2395 | 2395 | 2395 | 2395 | 6 |
| 410 | 20230817 | 115900 | 2489579970 | 2390 | 2395 | 2395 | 2390 | 1367 |
| 411 | 20230817 | 115800 | 2486307575 | 2395 | 2390 | 2395 | 2390 | 6 |
| 412 | 20230817 | 115700 | 2486293230 | 2390 | 2390 | 2390 | 2385 | 1076 |
| 413 | 20230817 | 115600 | 2483721595 | 2390 | 2390 | 2390 | 2385 | 90 |
| 414 | 20230817 | 115500 | 2483506560 | 2390 | 2395 | 2395 | 2385 | 432 |
| 415 | 20230817 | 115400 | 2482476065 | 2395 | 2390 | 2400 | 2385 | 17405 |
| 416 | 20230817 | 115300 | 2440960610 | 2400 | 2395 | 2400 | 2390 | 4559 |
| 417 | 20230817 | 115200 | 2430063970 | 2390 | 2400 | 2400 | 2390 | 760 |
| 418 | 20230817 | 115100 | 2428243955 | 2395 | 2400 | 2400 | 2395 | 501 |
| 419 | 20230817 | 115000 | 2427044055 | 2390 | 2400 | 2400 | 2390 | 9471 |
| 420 | 20230817 | 114900 | 2404350410 | 2410 | 2405 | 2410 | 2400 | 314 |
| 421 | 20230817 | 114800 | 2403595045 | 2405 | 2405 | 2405 | 2405 | 501 |
| 422 | 20230817 | 114700 | 2402390140 | 2405 | 2400 | 2405 | 2400 | 1383 |
| 423 | 20230817 | 114600 | 2399065940 | 2400 | 2400 | 2405 | 2400 | 789 |
| 424 | 20230817 | 114500 | 2397172335 | 2405 | 2405 | 2405 | 2405 | 651 |
| 425 | 20230817 | 114400 | 2395606680 | 2405 | 2405 | 2405 | 2405 | 306 |
| 426 | 20230817 | 114300 | 2394870750 | 2405 | 2400 | 2405 | 2400 | 106 |
| 427 | 20230817 | 114200 | 2394616165 | 2395 | 2400 | 2400 | 2395 | 23 |
| 428 | 20230817 | 114100 | 2394561030 | 2395 | 2400 | 2400 | 2395 | 2622 |
| 429 | 20230817 | 114000 | 2388270630 | 2400 | 2400 | 2400 | 2395 | 264 |
| 430 | 20230817 | 113900 | 2387638285 | 2400 | 2400 | 2400 | 2395 | 55 |
| 431 | 20230817 | 113800 | 2387506350 | 2400 | 2400 | 2400 | 2400 | 35 |
| 432 | 20230817 | 113700 | 2387422350 | 2400 | 2400 | 2400 | 2400 | 1659 |
| 433 | 20230817 | 113600 | 2383440750 | 2400 | 2400 | 2400 | 2400 | 13 |
| 434 | 20230817 | 113500 | 2383409550 | 2405 | 2410 | 2410 | 2405 | 31 |
| 435 | 20230817 | 113400 | 2383334890 | 2410 | 2405 | 2410 | 2400 | 1092 |
| 436 | 20230817 | 113300 | 2380710730 | 2405 | 2400 | 2405 | 2400 | 1384 |
| 437 | 20230817 | 113200 | 2377389115 | 2395 | 2395 | 2395 | 2395 | 158 |
| 438 | 20230817 | 113100 | 2377010705 | 2395 | 2395 | 2395 | 2390 | 2496 |
| 439 | 20230817 | 113000 | 2371042785 | 2390 | 2390 | 2390 | 2390 | 1010 |
| 440 | 20230817 | 112900 | 2368628885 | 2390 | 2390 | 2390 | 2390 | 13 |
| 441 | 20230817 | 112800 | 2368597815 | 2395 | 2395 | 2395 | 2390 | 6140 |
| 442 | 20230817 | 112700 | 2353922515 | 2395 | 2395 | 2395 | 2395 | 1 |
| 443 | 20230817 | 112600 | 2353920120 | 2395 | 2390 | 2395 | 2390 | 15 |
| 444 | 20230817 | 112500 | 2353884260 | 2395 | 2395 | 2395 | 2395 | 423 |
| 445 | 20230817 | 112400 | 2352871175 | 2395 | 2400 | 2400 | 2395 | 289 |
| 446 | 20230817 | 112300 | 2352177985 | 2395 | 2400 | 2400 | 2395 | 3982 |
| 447 | 20230817 | 112200 | 2342625850 | 2400 | 2400 | 2400 | 2395 | 437 |
| 448 | 20230817 | 112100 | 2341578590 | 2400 | 2395 | 2400 | 2395 | 21 |
| 449 | 20230817 | 112000 | 2341528255 | 2395 | 2395 | 2395 | 2385 | 503 |
| 450 | 20230817 | 111900 | 2340326945 | 2395 | 2395 | 2395 | 2390 | 166 |
| 451 | 20230817 | 111800 | 2339929440 | 2395 | 2395 | 2395 | 2395 | 215 |
| 452 | 20230817 | 111700 | 2339414515 | 2395 | 2395 | 2395 | 2390 | 1153 |
| 453 | 20230817 | 111600 | 2336658705 | 2400 | 2385 | 2400 | 2385 | 1913 |
| 454 | 20230817 | 111500 | 2332096155 | 2400 | 2400 | 2400 | 2385 | 804 |
| 455 | 20230817 | 111400 | 2330177055 | 2400 | 2390 | 2400 | 2385 | 2039 |
| 456 | 20230817 | 111300 | 2325313815 | 2400 | 2390 | 2400 | 2390 | 210 |
| 457 | 20230817 | 111200 | 2324811905 | 2390 | 2390 | 2400 | 2385 | 4954 |
| 458 | 20230817 | 111100 | 2312971890 | 2405 | 2400 | 2405 | 2400 | 1254 |
| 459 | 20230817 | 111000 | 2309962285 | 2400 | 2395 | 2400 | 2395 | 2931 |
| 460 | 20230817 | 110900 | 2302934400 | 2390 | 2390 | 2390 | 2390 | 142 |
| 461 | 20230817 | 110800 | 2302595020 | 2390 | 2395 | 2395 | 2390 | 7 |
| 462 | 20230817 | 110700 | 2302578270 | 2390 | 2400 | 2400 | 2390 | 2 |
| 463 | 20230817 | 110600 | 2302573480 | 2400 | 2390 | 2400 | 2385 | 1128 |
| 464 | 20230817 | 110500 | 2299877850 | 2385 | 2385 | 2385 | 2385 | 0 |
| 465 | 20230817 | 110400 | 2299877850 | 2385 | 2385 | 2385 | 2385 | 400 |
| 466 | 20230817 | 110300 | 2298923850 | 2400 | 2385 | 2400 | 2385 | 403 |
| 467 | 20230817 | 110200 | 2297962655 | 2385 | 2390 | 2390 | 2385 | 688 |
| 468 | 20230817 | 110100 | 2296321725 | 2390 | 2390 | 2390 | 2385 | 3505 |
| 469 | 20230817 | 110000 | 2287961430 | 2395 | 2390 | 2395 | 2385 | 1323 |
| 470 | 20230817 | 105900 | 2284805065 | 2385 | 2385 | 2385 | 2385 | 13 |
| 471 | 20230817 | 105800 | 2284774060 | 2385 | 2390 | 2390 | 2385 | 3477 |
| 472 | 20230817 | 105700 | 2276481310 | 2395 | 2390 | 2395 | 2390 | 473 |
| 473 | 20230817 | 105600 | 2275350835 | 2390 | 2405 | 2405 | 2390 | 6074 |
| 474 | 20230817 | 105500 | 2260823295 | 2395 | 2400 | 2410 | 2395 | 8 |
| 475 | 20230817 | 105400 | 2260804115 | 2395 | 2400 | 2400 | 2395 | 4127 |
| 476 | 20230817 | 105300 | 2250904515 | 2400 | 2400 | 2400 | 2400 | 1107 |
| 477 | 20230817 | 105200 | 2248247715 | 2400 | 2405 | 2410 | 2400 | 1438 |
| 478 | 20230817 | 105100 | 2244787370 | 2400 | 2405 | 2405 | 2400 | 12 |
| 479 | 20230817 | 105000 | 2244758560 | 2400 | 2400 | 2405 | 2395 | 4052 |
| 480 | 20230817 | 104900 | 2235037630 | 2395 | 2400 | 2415 | 2395 | 7523 |
| 481 | 20230817 | 104800 | 2216929705 | 2405 | 2395 | 2405 | 2395 | 1212 |
| 482 | 20230817 | 104700 | 2214020650 | 2395 | 2395 | 2395 | 2390 | 1176 |
| 483 | 20230817 | 104600 | 2211204135 | 2390 | 2390 | 2390 | 2385 | 1662 |
| 484 | 20230817 | 104500 | 2207232020 | 2385 | 2390 | 2390 | 2385 | 2108 |
| 485 | 20230817 | 104400 | 2202193945 | 2385 | 2385 | 2385 | 2385 | 1968 |
| 486 | 20230817 | 104300 | 2197500265 | 2385 | 2385 | 2390 | 2385 | 7727 |
| 487 | 20230817 | 104200 | 2179070335 | 2385 | 2385 | 2385 | 2380 | 276 |
| 488 | 20230817 | 104100 | 2178412140 | 2380 | 2380 | 2380 | 2375 | 1341 |
| 489 | 20230817 | 104000 | 2175221520 | 2380 | 2375 | 2380 | 2375 | 1410 |
| 490 | 20230817 | 103900 | 2171866280 | 2375 | 2375 | 2380 | 2375 | 687 |
| 491 | 20230817 | 103800 | 2170234645 | 2380 | 2375 | 2380 | 2375 | 1779 |
| 492 | 20230817 | 103700 | 2166007590 | 2375 | 2370 | 2375 | 2370 | 1595 |
| 493 | 20230817 | 103600 | 2162225580 | 2370 | 2365 | 2370 | 2365 | 567 |
| 494 | 20230817 | 103500 | 2160881855 | 2365 | 2365 | 2365 | 2360 | 8767 |
| 495 | 20230817 | 103400 | 2140172900 | 2370 | 2370 | 2370 | 2370 | 415 |
| 496 | 20230817 | 103300 | 2139189350 | 2370 | 2360 | 2370 | 2360 | 4767 |
| 497 | 20230817 | 103200 | 2127925015 | 2360 | 2365 | 2365 | 2355 | 3128 |
| 498 | 20230817 | 103100 | 2120541950 | 2365 | 2365 | 2365 | 2360 | 4674 |
| 499 | 20230817 | 103000 | 2109492940 | 2365 | 2365 | 2370 | 2360 | 5753 |
| 500 | 20230817 | 102900 | 2095884085 | 2360 | 2365 | 2365 | 2360 | 4978 |
| 501 | 20230817 | 102800 | 2084129720 | 2370 | 2360 | 2370 | 2360 | 5546 |
| 502 | 20230817 | 102700 | 2071014395 | 2375 | 2375 | 2380 | 2350 | 78464 |
| 503 | 20230817 | 102600 | 1885690290 | 2375 | 2380 | 2380 | 2375 | 9567 |
| 504 | 20230817 | 102500 | 1862943645 | 2375 | 2385 | 2385 | 2375 | 14697 |
| 505 | 20230817 | 102400 | 1827982405 | 2385 | 2380 | 2385 | 2375 | 3135 |
| 506 | 20230817 | 102300 | 1820521390 | 2380 | 2390 | 2390 | 2375 | 34307 |
| 507 | 20230817 | 102200 | 1738916390 | 2385 | 2390 | 2390 | 2380 | 3391 |
| 508 | 20230817 | 102100 | 1730828910 | 2385 | 2390 | 2390 | 2385 | 879 |
| 509 | 20230817 | 102000 | 1728732190 | 2395 | 2390 | 2395 | 2385 | 2379 |
| 510 | 20230817 | 101900 | 1723051275 | 2385 | 2385 | 2390 | 2385 | 1968 |
| 511 | 20230817 | 101800 | 1718357565 | 2385 | 2380 | 2395 | 2380 | 1473 |
| 512 | 20230817 | 101700 | 1714843505 | 2385 | 2385 | 2390 | 2385 | 1694 |
| 513 | 20230817 | 101600 | 1710800185 | 2385 | 2385 | 2385 | 2385 | 9691 |
| 514 | 20230817 | 101500 | 1687687150 | 2385 | 2390 | 2390 | 2385 | 4353 |
| 515 | 20230817 | 101400 | 1677294670 | 2390 | 2385 | 2395 | 2385 | 106 |
| 516 | 20230817 | 101300 | 1677041620 | 2385 | 2385 | 2385 | 2385 | 5603 |
| 517 | 20230817 | 101200 | 1663678465 | 2380 | 2380 | 2385 | 2380 | 4951 |
| 518 | 20230817 | 101100 | 1651870895 | 2385 | 2405 | 2405 | 2385 | 18983 |
| 519 | 20230817 | 101000 | 1606536150 | 2395 | 2400 | 2400 | 2395 | 8326 |
| 520 | 20230817 | 100900 | 1586564750 | 2400 | 2395 | 2400 | 2390 | 1815 |
| 521 | 20230817 | 100800 | 1582217875 | 2390 | 2395 | 2395 | 2390 | 1148 |
| 522 | 20230817 | 100700 | 1579473415 | 2390 | 2395 | 2395 | 2390 | 1601 |
| 523 | 20230817 | 100600 | 1575646825 | 2395 | 2390 | 2395 | 2390 | 1707 |
| 524 | 20230817 | 100500 | 1571563725 | 2395 | 2395 | 2395 | 2390 | 861 |
| 525 | 20230817 | 100400 | 1569505865 | 2395 | 2395 | 2395 | 2395 | 1447 |
| 526 | 20230817 | 100300 | 1566040300 | 2395 | 2395 | 2395 | 2395 | 1 |
| 527 | 20230817 | 100200 | 1566037905 | 2390 | 2390 | 2390 | 2385 | 2122 |
| 528 | 20230817 | 100100 | 1560966390 | 2390 | 2380 | 2395 | 2380 | 657 |
| 529 | 20230817 | 100000 | 1559394515 | 2395 | 2385 | 2395 | 2375 | 22033 |
| 530 | 20230817 | 095900 | 1506961320 | 2385 | 2385 | 2390 | 2380 | 5954 |
| 531 | 20230817 | 095800 | 1492760485 | 2390 | 2395 | 2395 | 2385 | 827 |
| 532 | 20230817 | 095700 | 1490783935 | 2385 | 2380 | 2395 | 2375 | 9886 |
| 533 | 20230817 | 095600 | 1467282425 | 2380 | 2395 | 2395 | 2375 | 38679 |
| 534 | 20230817 | 095500 | 1375051435 | 2395 | 2400 | 2410 | 2395 | 12481 |
| 535 | 20230817 | 095400 | 1345150395 | 2410 | 2400 | 2410 | 2400 | 3103 |
| 536 | 20230817 | 095300 | 1337703175 | 2395 | 2405 | 2405 | 2395 | 9958 |
| 537 | 20230817 | 095200 | 1313805415 | 2405 | 2405 | 2405 | 2400 | 4197 |
| 538 | 20230817 | 095100 | 1303711695 | 2405 | 2410 | 2410 | 2405 | 2121 |
| 539 | 20230817 | 095000 | 1298610180 | 2410 | 2410 | 2415 | 2410 | 3757 |
| 540 | 20230817 | 094900 | 1289550530 | 2415 | 2410 | 2415 | 2410 | 1434 |
| 541 | 20230817 | 094800 | 1286092785 | 2415 | 2410 | 2415 | 2410 | 121 |
| 542 | 20230817 | 094700 | 1285801170 | 2415 | 2405 | 2415 | 2400 | 2083 |
| 543 | 20230817 | 094600 | 1280801915 | 2420 | 2420 | 2420 | 2395 | 24245 |
| 544 | 20230817 | 094500 | 1222575750 | 2410 | 2420 | 2420 | 2405 | 3011 |
| 545 | 20230817 | 094400 | 1215289310 | 2400 | 2415 | 2420 | 2400 | 25002 |
| 546 | 20230817 | 094300 | 1155181765 | 2415 | 2420 | 2420 | 2415 | 107 |
| 547 | 20230817 | 094200 | 1154923335 | 2415 | 2420 | 2420 | 2415 | 1137 |
| 548 | 20230817 | 094100 | 1152172365 | 2410 | 2415 | 2420 | 2410 | 2726 |
| 549 | 20230817 | 094000 | 1145601770 | 2415 | 2420 | 2425 | 2415 | 3458 |
| 550 | 20230817 | 093900 | 1137248905 | 2420 | 2430 | 2430 | 2420 | 3493 |
| 551 | 20230817 | 093800 | 1128788265 | 2430 | 2425 | 2430 | 2420 | 4391 |
| 552 | 20230817 | 093700 | 1118139675 | 2425 | 2420 | 2425 | 2420 | 2743 |
| 553 | 20230817 | 093600 | 1111492900 | 2415 | 2410 | 2425 | 2410 | 1518 |
| 554 | 20230817 | 093500 | 1107829945 | 2410 | 2405 | 2420 | 2405 | 16359 |
| 555 | 20230817 | 093400 | 1068344775 | 2410 | 2400 | 2410 | 2400 | 8456 |
| 556 | 20230817 | 093300 | 1048028275 | 2400 | 2400 | 2400 | 2395 | 12818 |
| 557 | 20230817 | 093200 | 1017316350 | 2400 | 2410 | 2415 | 2395 | 18482 |
| 558 | 20230817 | 093100 | 972984475 | 2410 | 2405 | 2410 | 2400 | 3572 |
| 559 | 20230817 | 093000 | 964392645 | 2405 | 2405 | 2405 | 2395 | 652 |
| 560 | 20230817 | 092900 | 962830590 | 2395 | 2405 | 2405 | 2395 | 11954 |
| 561 | 20230817 | 092800 | 934152630 | 2405 | 2420 | 2425 | 2405 | 26245 |
| 562 | 20230817 | 092700 | 870841480 | 2425 | 2425 | 2430 | 2425 | 9468 |
| 563 | 20230817 | 092600 | 847881070 | 2430 | 2435 | 2435 | 2425 | 2157 |
| 564 | 20230817 | 092500 | 842637210 | 2435 | 2435 | 2435 | 2430 | 8268 |
| 565 | 20230817 | 092400 | 822541420 | 2435 | 2445 | 2445 | 2435 | 8730 |
| 566 | 20230817 | 092300 | 801260835 | 2445 | 2445 | 2445 | 2435 | 317 |
| 567 | 20230817 | 092200 | 800488920 | 2445 | 2435 | 2445 | 2425 | 15620 |
| 568 | 20230817 | 092100 | 762552935 | 2430 | 2435 | 2440 | 2430 | 8710 |
| 569 | 20230817 | 092000 | 741349545 | 2440 | 2440 | 2445 | 2435 | 5371 |
| 570 | 20230817 | 091900 | 728242755 | 2440 | 2440 | 2445 | 2440 | 10231 |
| 571 | 20230817 | 091800 | 703271030 | 2440 | 2435 | 2445 | 2435 | 10157 |
| 572 | 20230817 | 091700 | 678531915 | 2440 | 2450 | 2455 | 2440 | 21840 |
| 573 | 20230817 | 091600 | 625169985 | 2455 | 2440 | 2460 | 2440 | 1752 |
| 574 | 20230817 | 091500 | 620884435 | 2460 | 2455 | 2465 | 2440 | 45368 |
| 575 | 20230817 | 091400 | 509854370 | 2455 | 2465 | 2465 | 2455 | 15355 |
| 576 | 20230817 | 091300 | 472125350 | 2465 | 2475 | 2475 | 2460 | 11135 |
| 577 | 20230817 | 091200 | 444666630 | 2470 | 2465 | 2475 | 2460 | 4273 |
| 578 | 20230817 | 091100 | 434114015 | 2465 | 2475 | 2480 | 2460 | 13394 |
| 579 | 20230817 | 091000 | 401081365 | 2475 | 2470 | 2475 | 2465 | 9604 |
| 580 | 20230817 | 090900 | 377356445 | 2470 | 2460 | 2470 | 2455 | 13547 |
| 581 | 20230817 | 090800 | 344044075 | 2465 | 2455 | 2475 | 2455 | 11793 |
| 582 | 20230817 | 090700 | 314961715 | 2455 | 2470 | 2470 | 2455 | 38044 |
| 583 | 20230817 | 090600 | 221277815 | 2470 | 2480 | 2480 | 2470 | 12755 |
| 584 | 20230817 | 090500 | 189742250 | 2485 | 2485 | 2495 | 2485 | 11330 |
| 585 | 20230817 | 090400 | 161569160 | 2495 | 2500 | 2500 | 2485 | 13021 |
| 586 | 20230817 | 090300 | 129106665 | 2500 | 2500 | 2500 | 2500 | 1239 |
| 587 | 20230817 | 090200 | 126009165 | 2500 | 2500 | 2510 | 2495 | 6129 |
| 588 | 20230817 | 090100 | 110687670 | 2505 | 2520 | 2525 | 2500 | 7810 |
| 589 | 20230817 | 090000 | 91094290 | 2525 | 2480 | 2530 | 2480 | 27021 |