33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 3 | 20230803 | 201500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20230803 | 201400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20230803 | 201300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20230803 | 201200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20230803 | 201100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20230803 | 201000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20230803 | 200900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20230803 | 200800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20230803 | 200700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20230803 | 200600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20230803 | 200500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20230803 | 200400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20230803 | 200300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20230803 | 200200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20230803 | 200100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20230803 | 200000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20230803 | 195900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20230803 | 195800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20230803 | 195700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20230803 | 195600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20230803 | 195500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20230803 | 195400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20230803 | 195300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20230803 | 195200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20230803 | 195100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20230803 | 195000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20230803 | 194900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20230803 | 194800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20230803 | 194700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20230803 | 194600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 33 | 20230803 | 194500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20230803 | 194400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20230803 | 194300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20230803 | 194200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20230803 | 194100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20230803 | 194000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20230803 | 193900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20230803 | 193800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20230803 | 193700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20230803 | 193600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20230803 | 193500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20230803 | 193400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20230803 | 193300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20230803 | 193200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20230803 | 193100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20230803 | 193000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20230803 | 192900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20230803 | 192800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20230803 | 192700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20230803 | 192600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20230803 | 192500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20230803 | 192400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20230803 | 192300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20230803 | 192200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20230803 | 192100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20230803 | 192000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20230803 | 191900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20230803 | 191800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20230803 | 191700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20230803 | 191600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 63 | 20230803 | 191500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20230803 | 191400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20230803 | 191300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20230803 | 191200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20230803 | 191100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20230803 | 191000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20230803 | 190900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20230803 | 190800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20230803 | 190700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20230803 | 190600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20230803 | 190500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20230803 | 190400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20230803 | 190300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20230803 | 190200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20230803 | 190100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20230803 | 190000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20230803 | 185900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20230803 | 185800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20230803 | 185700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20230803 | 185600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20230803 | 185500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20230803 | 185400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20230803 | 185300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20230803 | 185200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20230803 | 185100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20230803 | 185000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20230803 | 184900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20230803 | 184800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20230803 | 184700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20230803 | 184600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 93 | 20230803 | 184500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20230803 | 184400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20230803 | 184300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20230803 | 184200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20230803 | 184100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20230803 | 184000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20230803 | 183900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20230803 | 183800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20230803 | 183700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20230803 | 183600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20230803 | 183500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20230803 | 183400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20230803 | 183300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20230803 | 183200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20230803 | 183100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20230803 | 183000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20230803 | 182900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20230803 | 182800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20230803 | 182700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20230803 | 182600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20230803 | 182500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20230803 | 182400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20230803 | 182300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20230803 | 182200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20230803 | 182100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20230803 | 182000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20230803 | 181900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20230803 | 181800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20230803 | 181700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20230803 | 181600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 123 | 20230803 | 181500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20230803 | 181400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20230803 | 181300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20230803 | 181200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20230803 | 181100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20230803 | 181000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20230803 | 180900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20230803 | 180800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20230803 | 180700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20230803 | 180600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20230803 | 180500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20230803 | 180400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20230803 | 180300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20230803 | 180200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20230803 | 180100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20230803 | 180000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20230803 | 175900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20230803 | 175800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20230803 | 175700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20230803 | 175600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20230803 | 175500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20230803 | 175400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20230803 | 175300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20230803 | 175200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20230803 | 175100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20230803 | 175000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20230803 | 174900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20230803 | 174800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20230803 | 174700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20230803 | 174600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 153 | 20230803 | 174500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20230803 | 174400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20230803 | 174300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20230803 | 174200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20230803 | 174100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20230803 | 174000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20230803 | 173900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20230803 | 173800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20230803 | 173700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20230803 | 173600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20230803 | 173500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20230803 | 173400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20230803 | 173300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20230803 | 173200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20230803 | 173100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20230803 | 173000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20230803 | 172900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20230803 | 172800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20230803 | 172700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20230803 | 172600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20230803 | 172500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20230803 | 172400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20230803 | 172300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20230803 | 172200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20230803 | 172100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20230803 | 172000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20230803 | 171900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20230803 | 171800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20230803 | 171700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20230803 | 171600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 183 | 20230803 | 171500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20230803 | 171400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20230803 | 171300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 186 | 20230803 | 171200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 187 | 20230803 | 171100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20230803 | 171000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20230803 | 170900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20230803 | 170800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20230803 | 170700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20230803 | 170600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20230803 | 170500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20230803 | 170400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20230803 | 170300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20230803 | 170200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20230803 | 170100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 198 | 20230803 | 170000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 199 | 20230803 | 165900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 200 | 20230803 | 165800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 201 | 20230803 | 165700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 202 | 20230803 | 165600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 203 | 20230803 | 165500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 204 | 20230803 | 165400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 205 | 20230803 | 165300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 206 | 20230803 | 165200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 207 | 20230803 | 165100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 208 | 20230803 | 165000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20230803 | 164900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20230803 | 164800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 211 | 20230803 | 164700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 212 | 20230803 | 164600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 213 | 20230803 | 164500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 214 | 20230803 | 164400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 215 | 20230803 | 164300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 216 | 20230803 | 164200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20230803 | 164100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20230803 | 164000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20230803 | 163900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20230803 | 163800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20230803 | 163700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20230803 | 163600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20230803 | 163500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20230803 | 163400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20230803 | 163300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20230803 | 163200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20230803 | 163100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20230803 | 163000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20230803 | 162900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20230803 | 162800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20230803 | 162700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20230803 | 162600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20230803 | 162500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20230803 | 162400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20230803 | 162300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20230803 | 162200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20230803 | 162100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20230803 | 162000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 239 | 20230803 | 161900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 240 | 20230803 | 161800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 241 | 20230803 | 161700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 242 | 20230803 | 161600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 243 | 20230803 | 161500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 244 | 20230803 | 161400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 245 | 20230803 | 161300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 246 | 20230803 | 161200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 247 | 20230803 | 161100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 248 | 20230803 | 161000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 249 | 20230803 | 160900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 250 | 20230803 | 160800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 251 | 20230803 | 160700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 252 | 20230803 | 160600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 253 | 20230803 | 160500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 254 | 20230803 | 160400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 255 | 20230803 | 160300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 256 | 20230803 | 160200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 257 | 20230803 | 160100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 258 | 20230803 | 160000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 259 | 20230803 | 155900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 260 | 20230803 | 155800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 261 | 20230803 | 155700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 262 | 20230803 | 155600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 263 | 20230803 | 155500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 264 | 20230803 | 155400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 265 | 20230803 | 155300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 266 | 20230803 | 155200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 267 | 20230803 | 155100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 268 | 20230803 | 155000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 269 | 20230803 | 154900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 270 | 20230803 | 154800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 271 | 20230803 | 154700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 272 | 20230803 | 154600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 273 | 20230803 | 154500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 274 | 20230803 | 154400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 275 | 20230803 | 154300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 276 | 20230803 | 154200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 277 | 20230803 | 154100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 278 | 20230803 | 154000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 279 | 20230803 | 153900 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 280 | 20230803 | 153800 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 281 | 20230803 | 153700 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 282 | 20230803 | 153600 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 283 | 20230803 | 153500 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 284 | 20230803 | 153400 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 285 | 20230803 | 153300 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 286 | 20230803 | 153200 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 287 | 20230803 | 153100 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 288 | 20230803 | 153000 | 1299921180 | 3405 | 3405 | 3405 | 3405 | 11848 |
| 289 | 20230803 | 152900 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 290 | 20230803 | 152800 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 291 | 20230803 | 152700 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 292 | 20230803 | 152600 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 293 | 20230803 | 152500 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 294 | 20230803 | 152400 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 295 | 20230803 | 152300 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 296 | 20230803 | 152200 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 297 | 20230803 | 152100 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 298 | 20230803 | 152000 | 1259578740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 299 | 20230803 | 151900 | 1259578740 | 3415 | 3410 | 3420 | 3410 | 2332 |
| 300 | 20230803 | 151800 | 1251618650 | 3410 | 3415 | 3415 | 3410 | 5 |
| 301 | 20230803 | 151700 | 1251601580 | 3415 | 3405 | 3415 | 3405 | 2275 |
| 302 | 20230803 | 151600 | 1243855195 | 3405 | 3405 | 3405 | 3405 | 76 |
| 303 | 20230803 | 151500 | 1243596415 | 3405 | 3420 | 3420 | 3400 | 4513 |
| 304 | 20230803 | 151400 | 1228204990 | 3420 | 3420 | 3420 | 3420 | 824 |
| 305 | 20230803 | 151300 | 1225386910 | 3420 | 3425 | 3425 | 3420 | 2741 |
| 306 | 20230803 | 151200 | 1216009940 | 3425 | 3415 | 3425 | 3415 | 490 |
| 307 | 20230803 | 151100 | 1214335320 | 3420 | 3420 | 3425 | 3420 | 199 |
| 308 | 20230803 | 151000 | 1213654600 | 3420 | 3430 | 3430 | 3420 | 653 |
| 309 | 20230803 | 150900 | 1211418235 | 3430 | 3420 | 3430 | 3420 | 3552 |
| 310 | 20230803 | 150800 | 1199270175 | 3420 | 3420 | 3420 | 3420 | 1547 |
| 311 | 20230803 | 150700 | 1193979435 | 3420 | 3415 | 3420 | 3415 | 2409 |
| 312 | 20230803 | 150600 | 1185752200 | 3415 | 3420 | 3420 | 3415 | 1298 |
| 313 | 20230803 | 150500 | 1181313595 | 3420 | 3430 | 3430 | 3420 | 1136 |
| 314 | 20230803 | 150400 | 1177422885 | 3430 | 3425 | 3430 | 3425 | 250 |
| 315 | 20230803 | 150300 | 1176566130 | 3425 | 3430 | 3430 | 3425 | 724 |
| 316 | 20230803 | 150200 | 1174084410 | 3430 | 3430 | 3435 | 3425 | 1302 |
| 317 | 20230803 | 150100 | 1169618780 | 3440 | 3440 | 3440 | 3440 | 960 |
| 318 | 20230803 | 150000 | 1166316380 | 3440 | 3430 | 3440 | 3420 | 959 |
| 319 | 20230803 | 145900 | 1163022630 | 3430 | 3425 | 3430 | 3425 | 536 |
| 320 | 20230803 | 145800 | 1161186820 | 3420 | 3420 | 3420 | 3415 | 274 |
| 321 | 20230803 | 145700 | 1160249795 | 3420 | 3420 | 3425 | 3420 | 514 |
| 322 | 20230803 | 145600 | 1158491910 | 3425 | 3425 | 3430 | 3405 | 1824 |
| 323 | 20230803 | 145500 | 1152261280 | 3425 | 3430 | 3430 | 3425 | 14 |
| 324 | 20230803 | 145400 | 1152213325 | 3430 | 3425 | 3430 | 3425 | 356 |
| 325 | 20230803 | 145300 | 1150994020 | 3420 | 3420 | 3420 | 3420 | 2 |
| 326 | 20230803 | 145200 | 1150987180 | 3420 | 3415 | 3420 | 3415 | 14 |
| 327 | 20230803 | 145100 | 1150939320 | 3410 | 3405 | 3410 | 3405 | 1706 |
| 328 | 20230803 | 145000 | 1145130100 | 3410 | 3410 | 3410 | 3410 | 2828 |
| 329 | 20230803 | 144900 | 1135486620 | 3405 | 3400 | 3405 | 3400 | 2292 |
| 330 | 20230803 | 144800 | 1127683360 | 3405 | 3410 | 3410 | 3400 | 5546 |
| 331 | 20230803 | 144700 | 1108817725 | 3410 | 3415 | 3415 | 3410 | 3501 |
| 332 | 20230803 | 144600 | 1096879110 | 3415 | 3420 | 3420 | 3415 | 2044 |
| 333 | 20230803 | 144500 | 1089893875 | 3420 | 3430 | 3430 | 3420 | 881 |
| 334 | 20230803 | 144400 | 1086876445 | 3430 | 3430 | 3430 | 3425 | 4 |
| 335 | 20230803 | 144300 | 1086862730 | 3425 | 3430 | 3430 | 3425 | 21 |
| 336 | 20230803 | 144200 | 1086790730 | 3430 | 3430 | 3435 | 3430 | 1406 |
| 337 | 20230803 | 144100 | 1081968140 | 3440 | 3435 | 3440 | 3430 | 4889 |
| 338 | 20230803 | 144000 | 1065193365 | 3440 | 3440 | 3440 | 3435 | 3058 |
| 339 | 20230803 | 143900 | 1054686255 | 3440 | 3435 | 3440 | 3435 | 34 |
| 340 | 20230803 | 143800 | 1054569415 | 3440 | 3440 | 3440 | 3440 | 428 |
| 341 | 20230803 | 143700 | 1053097095 | 3450 | 3450 | 3450 | 3450 | 290 |
| 342 | 20230803 | 143600 | 1052096595 | 3450 | 3440 | 3450 | 3440 | 930 |
| 343 | 20230803 | 143500 | 1048896095 | 3450 | 3450 | 3450 | 3450 | 51 |
| 344 | 20230803 | 143400 | 1048720145 | 3450 | 3445 | 3450 | 3445 | 711 |
| 345 | 20230803 | 143300 | 1046270695 | 3445 | 3445 | 3445 | 3445 | 48 |
| 346 | 20230803 | 143200 | 1046105335 | 3445 | 3445 | 3445 | 3445 | 102 |
| 347 | 20230803 | 143100 | 1045753945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 348 | 20230803 | 143000 | 1045753945 | 3445 | 3450 | 3450 | 3445 | 403 |
| 349 | 20230803 | 142900 | 1044365595 | 3450 | 3440 | 3450 | 3440 | 24 |
| 350 | 20230803 | 142800 | 1044283025 | 3455 | 3455 | 3455 | 3455 | 134 |
| 351 | 20230803 | 142700 | 1043820055 | 3455 | 3450 | 3455 | 3450 | 451 |
| 352 | 20230803 | 142600 | 1042264100 | 3440 | 3445 | 3445 | 3440 | 51 |
| 353 | 20230803 | 142500 | 1042088630 | 3450 | 3455 | 3455 | 3445 | 366 |
| 354 | 20230803 | 142400 | 1040826855 | 3455 | 3440 | 3455 | 3435 | 1832 |
| 355 | 20230803 | 142300 | 1034515480 | 3440 | 3445 | 3445 | 3440 | 717 |
| 356 | 20230803 | 142200 | 1032048900 | 3445 | 3440 | 3445 | 3440 | 441 |
| 357 | 20230803 | 142100 | 1030531855 | 3440 | 3435 | 3440 | 3435 | 513 |
| 358 | 20230803 | 142000 | 1028767940 | 3435 | 3440 | 3440 | 3435 | 364 |
| 359 | 20230803 | 141900 | 1027517550 | 3440 | 3435 | 3440 | 3435 | 551 |
| 360 | 20230803 | 141800 | 1025623265 | 3435 | 3440 | 3440 | 3435 | 615 |
| 361 | 20230803 | 141700 | 1023508870 | 3440 | 3440 | 3445 | 3440 | 52 |
| 362 | 20230803 | 141600 | 1023329985 | 3445 | 3440 | 3445 | 3440 | 4 |
| 363 | 20230803 | 141500 | 1023316220 | 3440 | 3440 | 3440 | 3440 | 20 |
| 364 | 20230803 | 141400 | 1023247420 | 3440 | 3445 | 3445 | 3440 | 24 |
| 365 | 20230803 | 141300 | 1023164855 | 3440 | 3435 | 3440 | 3435 | 541 |
| 366 | 20230803 | 141200 | 1021305140 | 3435 | 3430 | 3435 | 3430 | 78 |
| 367 | 20230803 | 141100 | 1021037550 | 3435 | 3435 | 3435 | 3430 | 166 |
| 368 | 20230803 | 141000 | 1020467360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 369 | 20230803 | 140900 | 1020467360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 370 | 20230803 | 140800 | 1020467360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 371 | 20230803 | 140700 | 1020467360 | 3435 | 3430 | 3435 | 3430 | 4 |
| 372 | 20230803 | 140600 | 1020453635 | 3440 | 3425 | 3440 | 3425 | 96 |
| 373 | 20230803 | 140500 | 1020124775 | 3425 | 3425 | 3425 | 3425 | 0 |
| 374 | 20230803 | 140400 | 1020124775 | 3425 | 3425 | 3425 | 3425 | 0 |
| 375 | 20230803 | 140300 | 1020124775 | 3425 | 3425 | 3425 | 3425 | 0 |
| 376 | 20230803 | 140200 | 1020124775 | 3425 | 3425 | 3425 | 3425 | 1 |
| 377 | 20230803 | 140100 | 1020121350 | 3420 | 3420 | 3420 | 3420 | 0 |
| 378 | 20230803 | 140000 | 1020121350 | 3420 | 3440 | 3440 | 3420 | 4538 |
| 379 | 20230803 | 135900 | 1004580775 | 3440 | 3440 | 3440 | 3440 | 0 |
| 380 | 20230803 | 135800 | 1004580775 | 3440 | 3440 | 3440 | 3440 | 0 |
| 381 | 20230803 | 135700 | 1004580775 | 3440 | 3440 | 3440 | 3440 | 229 |
| 382 | 20230803 | 135600 | 1003793015 | 3440 | 3440 | 3440 | 3440 | 2 |
| 383 | 20230803 | 135500 | 1003786135 | 3445 | 3445 | 3445 | 3445 | 106 |
| 384 | 20230803 | 135400 | 1003420965 | 3445 | 3445 | 3445 | 3445 | 10 |
| 385 | 20230803 | 135300 | 1003386515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 386 | 20230803 | 135200 | 1003386515 | 3450 | 3450 | 3450 | 3440 | 1216 |
| 387 | 20230803 | 135100 | 999196855 | 3450 | 3440 | 3450 | 3440 | 1693 |
| 388 | 20230803 | 135000 | 993362160 | 3435 | 3435 | 3435 | 3435 | 125 |
| 389 | 20230803 | 134900 | 992932785 | 3435 | 3445 | 3445 | 3435 | 51 |
| 390 | 20230803 | 134800 | 992757100 | 3445 | 3445 | 3445 | 3445 | 80 |
| 391 | 20230803 | 134700 | 992481500 | 3440 | 3440 | 3440 | 3440 | 8 |
| 392 | 20230803 | 134600 | 992453980 | 3435 | 3430 | 3435 | 3430 | 478 |
| 393 | 20230803 | 134500 | 990812385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 394 | 20230803 | 134400 | 990812385 | 3425 | 3430 | 3430 | 3425 | 7 |
| 395 | 20230803 | 134300 | 990788380 | 3430 | 3430 | 3430 | 3430 | 18 |
| 396 | 20230803 | 134200 | 990726640 | 3425 | 3430 | 3430 | 3425 | 135 |
| 397 | 20230803 | 134100 | 990263890 | 3430 | 3425 | 3430 | 3425 | 46 |
| 398 | 20230803 | 134000 | 990106315 | 3425 | 3425 | 3425 | 3425 | 126 |
| 399 | 20230803 | 133900 | 989674765 | 3430 | 3430 | 3430 | 3430 | 309 |
| 400 | 20230803 | 133800 | 988614895 | 3425 | 3425 | 3430 | 3425 | 604 |
| 401 | 20230803 | 133700 | 986546185 | 3430 | 3425 | 3430 | 3425 | 55 |
| 402 | 20230803 | 133600 | 986357610 | 3425 | 3425 | 3425 | 3425 | 100 |
| 403 | 20230803 | 133500 | 986015110 | 3425 | 3425 | 3425 | 3425 | 0 |
| 404 | 20230803 | 133400 | 986015110 | 3425 | 3425 | 3425 | 3425 | 414 |
| 405 | 20230803 | 133300 | 984597160 | 3425 | 3430 | 3430 | 3425 | 1592 |
| 406 | 20230803 | 133200 | 979143065 | 3435 | 3430 | 3435 | 3430 | 93 |
| 407 | 20230803 | 133100 | 978824070 | 3430 | 3435 | 3435 | 3430 | 628 |
| 408 | 20230803 | 133000 | 976667085 | 3440 | 3445 | 3445 | 3435 | 476 |
| 409 | 20230803 | 132900 | 975031490 | 3445 | 3445 | 3445 | 3440 | 16 |
| 410 | 20230803 | 132800 | 974976415 | 3430 | 3445 | 3450 | 3430 | 149 |
| 411 | 20230803 | 132700 | 974463195 | 3445 | 3440 | 3445 | 3430 | 111 |
| 412 | 20230803 | 132600 | 974080955 | 3445 | 3440 | 3445 | 3440 | 250 |
| 413 | 20230803 | 132500 | 973220205 | 3445 | 3445 | 3445 | 3445 | 0 |
| 414 | 20230803 | 132400 | 973220205 | 3445 | 3445 | 3445 | 3445 | 13 |
| 415 | 20230803 | 132300 | 973175420 | 3445 | 3435 | 3445 | 3435 | 2757 |
| 416 | 20230803 | 132200 | 963703180 | 3430 | 3430 | 3430 | 3425 | 95 |
| 417 | 20230803 | 132100 | 963377335 | 3430 | 3430 | 3430 | 3425 | 34 |
| 418 | 20230803 | 132000 | 963260865 | 3430 | 3420 | 3430 | 3420 | 755 |
| 419 | 20230803 | 131900 | 960678745 | 3425 | 3425 | 3425 | 3425 | 0 |
| 420 | 20230803 | 131800 | 960678745 | 3425 | 3430 | 3430 | 3425 | 73 |
| 421 | 20230803 | 131700 | 960428610 | 3425 | 3425 | 3425 | 3425 | 58 |
| 422 | 20230803 | 131600 | 960229960 | 3425 | 3425 | 3425 | 3425 | 448 |
| 423 | 20230803 | 131500 | 958695560 | 3430 | 3425 | 3430 | 3400 | 6686 |
| 424 | 20230803 | 131400 | 935888285 | 3425 | 3425 | 3425 | 3425 | 500 |
| 425 | 20230803 | 131300 | 934175785 | 3425 | 3430 | 3430 | 3425 | 366 |
| 426 | 20230803 | 131200 | 932921835 | 3430 | 3435 | 3435 | 3430 | 204 |
| 427 | 20230803 | 131100 | 932222095 | 3435 | 3430 | 3435 | 3430 | 105 |
| 428 | 20230803 | 131000 | 931861470 | 3430 | 3430 | 3430 | 3430 | 20 |
| 429 | 20230803 | 130900 | 931792870 | 3430 | 3430 | 3430 | 3430 | 140 |
| 430 | 20230803 | 130800 | 931312670 | 3430 | 3425 | 3435 | 3425 | 28 |
| 431 | 20230803 | 130700 | 931216615 | 3435 | 3430 | 3435 | 3430 | 494 |
| 432 | 20230803 | 130600 | 929521580 | 3425 | 3420 | 3425 | 3420 | 464 |
| 433 | 20230803 | 130500 | 927932650 | 3415 | 3415 | 3415 | 3415 | 1 |
| 434 | 20230803 | 130400 | 927929235 | 3415 | 3425 | 3425 | 3415 | 151 |
| 435 | 20230803 | 130300 | 927413295 | 3425 | 3425 | 3425 | 3425 | 4 |
| 436 | 20230803 | 130200 | 927399595 | 3420 | 3415 | 3420 | 3415 | 27 |
| 437 | 20230803 | 130100 | 927307385 | 3415 | 3415 | 3415 | 3415 | 11 |
| 438 | 20230803 | 130000 | 927269820 | 3410 | 3425 | 3425 | 3410 | 2077 |
| 439 | 20230803 | 125900 | 920178120 | 3415 | 3420 | 3420 | 3415 | 30 |
| 440 | 20230803 | 125800 | 920075635 | 3430 | 3430 | 3430 | 3430 | 230 |
| 441 | 20230803 | 125700 | 919286735 | 3430 | 3430 | 3430 | 3430 | 4 |
| 442 | 20230803 | 125600 | 919273015 | 3430 | 3430 | 3430 | 3430 | 0 |
| 443 | 20230803 | 125500 | 919273015 | 3430 | 3430 | 3430 | 3430 | 0 |
| 444 | 20230803 | 125400 | 919273015 | 3430 | 3430 | 3430 | 3430 | 200 |
| 445 | 20230803 | 125300 | 918587015 | 3430 | 3430 | 3430 | 3415 | 67 |
| 446 | 20230803 | 125200 | 918357535 | 3430 | 3430 | 3430 | 3430 | 266 |
| 447 | 20230803 | 125100 | 917445155 | 3435 | 3435 | 3435 | 3435 | 2 |
| 448 | 20230803 | 125000 | 917438285 | 3435 | 3435 | 3435 | 3435 | 1 |
| 449 | 20230803 | 124900 | 917434850 | 3435 | 3435 | 3435 | 3435 | 0 |
| 450 | 20230803 | 124800 | 917434850 | 3435 | 3430 | 3435 | 3430 | 50 |
| 451 | 20230803 | 124700 | 917263240 | 3430 | 3435 | 3435 | 3415 | 121 |
| 452 | 20230803 | 124600 | 916849790 | 3435 | 3430 | 3435 | 3430 | 7 |
| 453 | 20230803 | 124500 | 916825775 | 3405 | 3415 | 3420 | 3405 | 2047 |
| 454 | 20230803 | 124400 | 909845915 | 3410 | 3435 | 3435 | 3410 | 2000 |
| 455 | 20230803 | 124300 | 903005850 | 3435 | 3435 | 3435 | 3435 | 0 |
| 456 | 20230803 | 124200 | 903005850 | 3435 | 3435 | 3435 | 3435 | 6 |
| 457 | 20230803 | 124100 | 902985240 | 3435 | 3440 | 3440 | 3435 | 303 |
| 458 | 20230803 | 124000 | 901944430 | 3445 | 3445 | 3445 | 3440 | 96 |
| 459 | 20230803 | 123900 | 901613715 | 3445 | 3445 | 3445 | 3445 | 17 |
| 460 | 20230803 | 123800 | 901555150 | 3445 | 3445 | 3445 | 3445 | 2 |
| 461 | 20230803 | 123700 | 901548260 | 3445 | 3445 | 3445 | 3445 | 0 |
| 462 | 20230803 | 123600 | 901548260 | 3445 | 3445 | 3445 | 3445 | 610 |
| 463 | 20230803 | 123500 | 899446810 | 3440 | 3440 | 3440 | 3440 | 34 |
| 464 | 20230803 | 123400 | 899329850 | 3445 | 3435 | 3445 | 3435 | 1197 |
| 465 | 20230803 | 123300 | 895211980 | 3435 | 3440 | 3440 | 3435 | 323 |
| 466 | 20230803 | 123200 | 894102470 | 3435 | 3435 | 3440 | 3435 | 477 |
| 467 | 20230803 | 123100 | 892463970 | 3435 | 3435 | 3435 | 3435 | 5 |
| 468 | 20230803 | 123000 | 892446795 | 3435 | 3435 | 3435 | 3435 | 200 |
| 469 | 20230803 | 122900 | 891759795 | 3435 | 3435 | 3435 | 3435 | 0 |
| 470 | 20230803 | 122800 | 891759795 | 3435 | 3430 | 3435 | 3425 | 771 |
| 471 | 20230803 | 122700 | 889115150 | 3430 | 3430 | 3430 | 3430 | 60 |
| 472 | 20230803 | 122600 | 888909350 | 3430 | 3425 | 3430 | 3425 | 35 |
| 473 | 20230803 | 122500 | 888789390 | 3425 | 3425 | 3425 | 3425 | 234 |
| 474 | 20230803 | 122400 | 887987940 | 3425 | 3420 | 3425 | 3420 | 37 |
| 475 | 20230803 | 122300 | 887861285 | 3425 | 3425 | 3425 | 3425 | 20 |
| 476 | 20230803 | 122200 | 887792785 | 3425 | 3425 | 3425 | 3410 | 430 |
| 477 | 20230803 | 122100 | 886326350 | 3425 | 3425 | 3425 | 3425 | 8 |
| 478 | 20230803 | 122000 | 886298950 | 3425 | 3420 | 3425 | 3420 | 40 |
| 479 | 20230803 | 121900 | 886161955 | 3410 | 3415 | 3415 | 3410 | 557 |
| 480 | 20230803 | 121800 | 884262085 | 3420 | 3410 | 3420 | 3410 | 28 |
| 481 | 20230803 | 121700 | 884166575 | 3410 | 3410 | 3410 | 3410 | 100 |
| 482 | 20230803 | 121600 | 883825575 | 3410 | 3410 | 3410 | 3410 | 0 |
| 483 | 20230803 | 121500 | 883825575 | 3410 | 3410 | 3425 | 3410 | 652 |
| 484 | 20230803 | 121400 | 881602225 | 3410 | 3420 | 3420 | 3410 | 233 |
| 485 | 20230803 | 121300 | 880805550 | 3425 | 3430 | 3430 | 3425 | 5 |
| 486 | 20230803 | 121200 | 880788405 | 3430 | 3420 | 3430 | 3415 | 113 |
| 487 | 20230803 | 121100 | 880402430 | 3420 | 3415 | 3420 | 3405 | 1009 |
| 488 | 20230803 | 121000 | 876961140 | 3410 | 3410 | 3410 | 3410 | 2336 |
| 489 | 20230803 | 120900 | 868995380 | 3410 | 3410 | 3410 | 3405 | 371 |
| 490 | 20230803 | 120800 | 867730980 | 3410 | 3420 | 3420 | 3410 | 388 |
| 491 | 20230803 | 120700 | 866406795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 492 | 20230803 | 120600 | 866406795 | 3425 | 3420 | 3425 | 3420 | 411 |
| 493 | 20230803 | 120500 | 864999125 | 3420 | 3420 | 3420 | 3420 | 754 |
| 494 | 20230803 | 120400 | 862420445 | 3420 | 3420 | 3420 | 3420 | 7 |
| 495 | 20230803 | 120300 | 862396505 | 3420 | 3420 | 3420 | 3420 | 36 |
| 496 | 20230803 | 120200 | 862273385 | 3415 | 3415 | 3415 | 3415 | 54 |
| 497 | 20230803 | 120100 | 862088975 | 3415 | 3415 | 3415 | 3415 | 117 |
| 498 | 20230803 | 120000 | 861689420 | 3410 | 3410 | 3410 | 3410 | 3 |
| 499 | 20230803 | 115900 | 861679190 | 3410 | 3415 | 3415 | 3410 | 2 |
| 500 | 20230803 | 115800 | 861672365 | 3410 | 3400 | 3410 | 3400 | 2702 |
| 501 | 20230803 | 115700 | 852477520 | 3395 | 3385 | 3395 | 3385 | 2110 |
| 502 | 20230803 | 115600 | 845319070 | 3390 | 3385 | 3390 | 3385 | 496 |
| 503 | 20230803 | 115500 | 843638130 | 3385 | 3390 | 3390 | 3385 | 661 |
| 504 | 20230803 | 115400 | 841400625 | 3385 | 3390 | 3390 | 3385 | 60 |
| 505 | 20230803 | 115300 | 841197515 | 3395 | 3400 | 3400 | 3385 | 2012 |
| 506 | 20230803 | 115200 | 834367480 | 3395 | 3400 | 3400 | 3395 | 1038 |
| 507 | 20230803 | 115100 | 830843450 | 3395 | 3395 | 3395 | 3395 | 24 |
| 508 | 20230803 | 115000 | 830761970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 509 | 20230803 | 114900 | 830761970 | 3400 | 3400 | 3400 | 3400 | 301 |
| 510 | 20230803 | 114800 | 829738570 | 3395 | 3400 | 3400 | 3395 | 79 |
| 511 | 20230803 | 114700 | 829470170 | 3395 | 3395 | 3395 | 3395 | 1079 |
| 512 | 20230803 | 114600 | 825806965 | 3395 | 3395 | 3395 | 3395 | 0 |
| 513 | 20230803 | 114500 | 825806965 | 3395 | 3395 | 3395 | 3380 | 5473 |
| 514 | 20230803 | 114400 | 807280695 | 3395 | 3395 | 3395 | 3390 | 640 |
| 515 | 20230803 | 114300 | 805110495 | 3395 | 3395 | 3395 | 3395 | 69 |
| 516 | 20230803 | 114200 | 804876240 | 3395 | 3400 | 3400 | 3395 | 303 |
| 517 | 20230803 | 114100 | 803846055 | 3395 | 3395 | 3395 | 3395 | 22 |
| 518 | 20230803 | 114000 | 803771365 | 3395 | 3400 | 3400 | 3395 | 11 |
| 519 | 20230803 | 113900 | 803733970 | 3400 | 3390 | 3400 | 3390 | 33 |
| 520 | 20230803 | 113800 | 803621900 | 3390 | 3390 | 3390 | 3390 | 6 |
| 521 | 20230803 | 113700 | 803601560 | 3390 | 3390 | 3390 | 3390 | 84 |
| 522 | 20230803 | 113600 | 803316800 | 3390 | 3395 | 3395 | 3390 | 1388 |
| 523 | 20230803 | 113500 | 798610880 | 3395 | 3395 | 3395 | 3395 | 81 |
| 524 | 20230803 | 113400 | 798335885 | 3395 | 3390 | 3395 | 3390 | 2 |
| 525 | 20230803 | 113300 | 798329100 | 3395 | 3395 | 3395 | 3390 | 1430 |
| 526 | 20230803 | 113200 | 793476760 | 3395 | 3400 | 3400 | 3395 | 422 |
| 527 | 20230803 | 113100 | 792042275 | 3410 | 3405 | 3410 | 3405 | 508 |
| 528 | 20230803 | 113000 | 790312495 | 3410 | 3410 | 3410 | 3410 | 508 |
| 529 | 20230803 | 112900 | 788580215 | 3410 | 3415 | 3415 | 3405 | 22 |
| 530 | 20230803 | 112800 | 788505250 | 3415 | 3415 | 3415 | 3395 | 275 |
| 531 | 20230803 | 112700 | 787571505 | 3425 | 3425 | 3425 | 3395 | 5004 |
| 532 | 20230803 | 112600 | 770539075 | 3425 | 3420 | 3425 | 3410 | 3119 |
| 533 | 20230803 | 112500 | 759890115 | 3420 | 3425 | 3425 | 3420 | 1128 |
| 534 | 20230803 | 112400 | 756031855 | 3420 | 3420 | 3420 | 3420 | 1014 |
| 535 | 20230803 | 112300 | 752563975 | 3415 | 3420 | 3420 | 3415 | 717 |
| 536 | 20230803 | 112200 | 750113820 | 3410 | 3420 | 3420 | 3410 | 1291 |
| 537 | 20230803 | 112100 | 745703500 | 3420 | 3420 | 3420 | 3420 | 123 |
| 538 | 20230803 | 112000 | 745282840 | 3420 | 3420 | 3425 | 3420 | 631 |
| 539 | 20230803 | 111900 | 743124810 | 3420 | 3420 | 3420 | 3420 | 6 |
| 540 | 20230803 | 111800 | 743104290 | 3415 | 3415 | 3415 | 3410 | 612 |
| 541 | 20230803 | 111700 | 741014565 | 3415 | 3410 | 3415 | 3410 | 360 |
| 542 | 20230803 | 111600 | 739786940 | 3415 | 3415 | 3420 | 3415 | 66 |
| 543 | 20230803 | 111500 | 739561545 | 3415 | 3415 | 3415 | 3415 | 0 |
| 544 | 20230803 | 111400 | 739561545 | 3415 | 3415 | 3415 | 3415 | 185 |
| 545 | 20230803 | 111300 | 738929770 | 3415 | 3415 | 3415 | 3415 | 1 |
| 546 | 20230803 | 111200 | 738926355 | 3415 | 3410 | 3415 | 3410 | 410 |
| 547 | 20230803 | 111100 | 737526505 | 3410 | 3415 | 3415 | 3410 | 309 |
| 548 | 20230803 | 111000 | 736471970 | 3415 | 3415 | 3415 | 3415 | 102 |
| 549 | 20230803 | 110900 | 736123640 | 3415 | 3415 | 3415 | 3415 | 304 |
| 550 | 20230803 | 110800 | 735085480 | 3415 | 3415 | 3415 | 3415 | 1 |
| 551 | 20230803 | 110700 | 735082065 | 3410 | 3410 | 3410 | 3410 | 353 |
| 552 | 20230803 | 110600 | 733878335 | 3410 | 3405 | 3415 | 3405 | 7 |
| 553 | 20230803 | 110500 | 733854465 | 3400 | 3415 | 3415 | 3400 | 164 |
| 554 | 20230803 | 110400 | 733296450 | 3415 | 3410 | 3415 | 3410 | 444 |
| 555 | 20230803 | 110300 | 731780890 | 3410 | 3395 | 3410 | 3395 | 516 |
| 556 | 20230803 | 110200 | 730024400 | 3390 | 3395 | 3395 | 3390 | 1327 |
| 557 | 20230803 | 110100 | 725524875 | 3390 | 3390 | 3390 | 3390 | 4 |
| 558 | 20230803 | 110000 | 725511315 | 3390 | 3395 | 3395 | 3385 | 2460 |
| 559 | 20230803 | 105900 | 717170930 | 3395 | 3395 | 3395 | 3395 | 256 |
| 560 | 20230803 | 105800 | 716301810 | 3395 | 3390 | 3400 | 3390 | 1670 |
| 561 | 20230803 | 105700 | 710623915 | 3395 | 3395 | 3395 | 3390 | 957 |
| 562 | 20230803 | 105600 | 707374980 | 3395 | 3395 | 3400 | 3395 | 598 |
| 563 | 20230803 | 105500 | 705344720 | 3395 | 3400 | 3400 | 3395 | 315 |
| 564 | 20230803 | 105400 | 704275185 | 3395 | 3400 | 3400 | 3395 | 312 |
| 565 | 20230803 | 105300 | 703215410 | 3400 | 3400 | 3400 | 3395 | 425 |
| 566 | 20230803 | 105200 | 701770470 | 3400 | 3400 | 3405 | 3400 | 273 |
| 567 | 20230803 | 105100 | 700841245 | 3400 | 3405 | 3410 | 3400 | 894 |
| 568 | 20230803 | 105000 | 697797835 | 3405 | 3395 | 3405 | 3395 | 605 |
| 569 | 20230803 | 104900 | 695739820 | 3395 | 3400 | 3405 | 3395 | 3068 |
| 570 | 20230803 | 104800 | 685317500 | 3400 | 3400 | 3400 | 3400 | 100 |
| 571 | 20230803 | 104700 | 684977500 | 3400 | 3405 | 3405 | 3400 | 1119 |
| 572 | 20230803 | 104600 | 681172885 | 3400 | 3400 | 3410 | 3400 | 1152 |
| 573 | 20230803 | 104500 | 677256010 | 3405 | 3405 | 3410 | 3390 | 1692 |
| 574 | 20230803 | 104400 | 671507675 | 3410 | 3410 | 3410 | 3385 | 2184 |
| 575 | 20230803 | 104300 | 664080460 | 3410 | 3420 | 3420 | 3405 | 1918 |
| 576 | 20230803 | 104200 | 657538120 | 3420 | 3430 | 3430 | 3415 | 360 |
| 577 | 20230803 | 104100 | 656306730 | 3430 | 3425 | 3430 | 3425 | 8 |
| 578 | 20230803 | 104000 | 656279325 | 3425 | 3430 | 3430 | 3380 | 9761 |
| 579 | 20230803 | 103900 | 623157750 | 3425 | 3430 | 3435 | 3400 | 2970 |
| 580 | 20230803 | 103800 | 613010505 | 3435 | 3440 | 3440 | 3430 | 508 |
| 581 | 20230803 | 103700 | 611263515 | 3445 | 3445 | 3450 | 3445 | 591 |
| 582 | 20230803 | 103600 | 609224730 | 3445 | 3475 | 3475 | 3445 | 121 |
| 583 | 20230803 | 103500 | 608806165 | 3475 | 3450 | 3480 | 3450 | 123 |
| 584 | 20230803 | 103400 | 608378835 | 3450 | 3450 | 3475 | 3450 | 35 |
| 585 | 20230803 | 103300 | 608257800 | 3435 | 3445 | 3450 | 3435 | 492 |
| 586 | 20230803 | 103200 | 606564340 | 3445 | 3445 | 3445 | 3445 | 11 |
| 587 | 20230803 | 103100 | 606526445 | 3445 | 3415 | 3445 | 3415 | 119 |
| 588 | 20230803 | 103000 | 606119110 | 3415 | 3425 | 3425 | 3415 | 1044 |
| 589 | 20230803 | 102900 | 602546540 | 3420 | 3440 | 3445 | 3415 | 1285 |
| 590 | 20230803 | 102800 | 598146020 | 3425 | 3455 | 3455 | 3425 | 5518 |
| 591 | 20230803 | 102700 | 579145745 | 3455 | 3475 | 3475 | 3455 | 3086 |
| 592 | 20230803 | 102600 | 568437685 | 3480 | 3480 | 3480 | 3480 | 871 |
| 593 | 20230803 | 102500 | 565406605 | 3485 | 3485 | 3485 | 3485 | 57 |
| 594 | 20230803 | 102400 | 565207960 | 3480 | 3475 | 3480 | 3475 | 731 |
| 595 | 20230803 | 102300 | 562665330 | 3475 | 3480 | 3480 | 3475 | 251 |
| 596 | 20230803 | 102200 | 561793100 | 3480 | 3480 | 3480 | 3480 | 40 |
| 597 | 20230803 | 102100 | 561653900 | 3485 | 3485 | 3485 | 3485 | 4 |
| 598 | 20230803 | 102000 | 561639960 | 3485 | 3475 | 3485 | 3475 | 538 |
| 599 | 20230803 | 101900 | 559770390 | 3475 | 3480 | 3480 | 3475 | 36 |
| 600 | 20230803 | 101800 | 559645250 | 3475 | 3485 | 3485 | 3475 | 201 |
| 601 | 20230803 | 101700 | 558944925 | 3485 | 3480 | 3485 | 3475 | 38 |
| 602 | 20230803 | 101600 | 558812515 | 3475 | 3480 | 3485 | 3475 | 91 |
| 603 | 20230803 | 101500 | 558496105 | 3480 | 3475 | 3480 | 3475 | 302 |
| 604 | 20230803 | 101400 | 557445195 | 3475 | 3480 | 3480 | 3475 | 1034 |
| 605 | 20230803 | 101300 | 553846945 | 3485 | 3490 | 3490 | 3485 | 144 |
| 606 | 20230803 | 101200 | 553344780 | 3495 | 3485 | 3495 | 3485 | 548 |
| 607 | 20230803 | 101100 | 551434990 | 3485 | 3500 | 3500 | 3485 | 2751 |
| 608 | 20230803 | 101000 | 541838065 | 3500 | 3495 | 3505 | 3495 | 1489 |
| 609 | 20230803 | 100900 | 536630365 | 3500 | 3500 | 3500 | 3500 | 225 |
| 610 | 20230803 | 100800 | 535842865 | 3500 | 3490 | 3500 | 3490 | 569 |
| 611 | 20230803 | 100700 | 533857035 | 3490 | 3485 | 3490 | 3485 | 35 |
| 612 | 20230803 | 100600 | 533735050 | 3485 | 3495 | 3500 | 3485 | 201 |
| 613 | 20230803 | 100500 | 533032650 | 3495 | 3510 | 3510 | 3495 | 2868 |
| 614 | 20230803 | 100400 | 522992010 | 3510 | 3520 | 3520 | 3510 | 560 |
| 615 | 20230803 | 100300 | 521024065 | 3520 | 3525 | 3525 | 3520 | 1818 |
| 616 | 20230803 | 100200 | 514619690 | 3530 | 3525 | 3530 | 3525 | 43 |
| 617 | 20230803 | 100100 | 514468010 | 3530 | 3530 | 3535 | 3530 | 463 |
| 618 | 20230803 | 100000 | 512833595 | 3535 | 3525 | 3540 | 3525 | 711 |
| 619 | 20230803 | 095900 | 510316705 | 3520 | 3520 | 3520 | 3515 | 460 |
| 620 | 20230803 | 095800 | 508697520 | 3520 | 3530 | 3530 | 3520 | 1170 |
| 621 | 20230803 | 095700 | 504572185 | 3545 | 3550 | 3555 | 3530 | 2408 |
| 622 | 20230803 | 095600 | 496045515 | 3555 | 3550 | 3565 | 3550 | 2735 |
| 623 | 20230803 | 095500 | 486318495 | 3545 | 3525 | 3550 | 3525 | 2194 |
| 624 | 20230803 | 095400 | 478551275 | 3520 | 3495 | 3530 | 3495 | 2785 |
| 625 | 20230803 | 095300 | 468772215 | 3495 | 3480 | 3495 | 3480 | 1267 |
| 626 | 20230803 | 095200 | 464347340 | 3480 | 3480 | 3485 | 3480 | 938 |
| 627 | 20230803 | 095100 | 461082865 | 3480 | 3475 | 3480 | 3475 | 1003 |
| 628 | 20230803 | 095000 | 457595185 | 3475 | 3470 | 3475 | 3470 | 40 |
| 629 | 20230803 | 094900 | 457456300 | 3475 | 3480 | 3480 | 3475 | 2369 |
| 630 | 20230803 | 094800 | 449220345 | 3480 | 3470 | 3480 | 3465 | 71 |
| 631 | 20230803 | 094700 | 448973845 | 3470 | 3480 | 3480 | 3470 | 665 |
| 632 | 20230803 | 094600 | 446665445 | 3485 | 3480 | 3485 | 3480 | 47 |
| 633 | 20230803 | 094500 | 446501825 | 3480 | 3450 | 3480 | 3450 | 3085 |
| 634 | 20230803 | 094400 | 435805345 | 3450 | 3455 | 3455 | 3450 | 2336 |
| 635 | 20230803 | 094300 | 427745675 | 3460 | 3460 | 3465 | 3455 | 2275 |
| 636 | 20230803 | 094200 | 419882660 | 3470 | 3465 | 3470 | 3465 | 4373 |
| 637 | 20230803 | 094100 | 404729370 | 3465 | 3450 | 3465 | 3450 | 1465 |
| 638 | 20230803 | 094000 | 399670505 | 3455 | 3440 | 3455 | 3440 | 1028 |
| 639 | 20230803 | 093900 | 396125460 | 3440 | 3440 | 3440 | 3440 | 1158 |
| 640 | 20230803 | 093800 | 392141940 | 3440 | 3440 | 3445 | 3440 | 573 |
| 641 | 20230803 | 093700 | 390170670 | 3440 | 3425 | 3440 | 3425 | 801 |
| 642 | 20230803 | 093600 | 387427230 | 3425 | 3420 | 3425 | 3415 | 738 |
| 643 | 20230803 | 093500 | 384903320 | 3425 | 3440 | 3445 | 3425 | 1475 |
| 644 | 20230803 | 093400 | 379844300 | 3445 | 3440 | 3445 | 3440 | 35 |
| 645 | 20230803 | 093300 | 379723815 | 3440 | 3445 | 3445 | 3440 | 262 |
| 646 | 20230803 | 093200 | 378821785 | 3450 | 3450 | 3450 | 3440 | 839 |
| 647 | 20230803 | 093100 | 375933665 | 3445 | 3445 | 3445 | 3445 | 348 |
| 648 | 20230803 | 093000 | 374734805 | 3440 | 3445 | 3445 | 3440 | 492 |
| 649 | 20230803 | 092900 | 373041325 | 3440 | 3425 | 3440 | 3425 | 1145 |
| 650 | 20230803 | 092800 | 369108030 | 3425 | 3430 | 3430 | 3425 | 317 |
| 651 | 20230803 | 092700 | 368020725 | 3430 | 3435 | 3435 | 3430 | 100 |
| 652 | 20230803 | 092600 | 367677555 | 3435 | 3435 | 3435 | 3430 | 51 |
| 653 | 20230803 | 092500 | 367502375 | 3435 | 3440 | 3440 | 3430 | 1034 |
| 654 | 20230803 | 092400 | 363948175 | 3435 | 3430 | 3435 | 3420 | 2631 |
| 655 | 20230803 | 092300 | 354930850 | 3425 | 3420 | 3430 | 3410 | 672 |
| 656 | 20230803 | 092200 | 352635500 | 3420 | 3410 | 3440 | 3410 | 799 |
| 657 | 20230803 | 092100 | 349896525 | 3410 | 3410 | 3420 | 3410 | 3012 |
| 658 | 20230803 | 092000 | 339600935 | 3410 | 3395 | 3410 | 3395 | 341 |
| 659 | 20230803 | 091900 | 338440295 | 3395 | 3375 | 3395 | 3375 | 3481 |
| 660 | 20230803 | 091800 | 326648405 | 3385 | 3390 | 3390 | 3370 | 6103 |
| 661 | 20230803 | 091700 | 306020580 | 3390 | 3405 | 3405 | 3390 | 3431 |
| 662 | 20230803 | 091600 | 294378825 | 3405 | 3415 | 3420 | 3400 | 2232 |
| 663 | 20230803 | 091500 | 286766830 | 3415 | 3425 | 3425 | 3415 | 439 |
| 664 | 20230803 | 091400 | 285267575 | 3425 | 3425 | 3445 | 3425 | 828 |
| 665 | 20230803 | 091300 | 282422595 | 3445 | 3410 | 3445 | 3410 | 2517 |
| 666 | 20230803 | 091200 | 273819185 | 3410 | 3410 | 3415 | 3405 | 3020 |
| 667 | 20230803 | 091100 | 263521985 | 3410 | 3395 | 3415 | 3390 | 2789 |
| 668 | 20230803 | 091000 | 254020380 | 3395 | 3405 | 3405 | 3390 | 12004 |
| 669 | 20230803 | 090900 | 213212130 | 3410 | 3430 | 3430 | 3410 | 2273 |
| 670 | 20230803 | 090800 | 205456380 | 3430 | 3430 | 3430 | 3400 | 10492 |
| 671 | 20230803 | 090700 | 169661100 | 3440 | 3450 | 3450 | 3430 | 2723 |
| 672 | 20230803 | 090600 | 160307460 | 3450 | 3455 | 3455 | 3450 | 1263 |
| 673 | 20230803 | 090500 | 155948890 | 3455 | 3475 | 3475 | 3455 | 1659 |
| 674 | 20230803 | 090400 | 150205910 | 3470 | 3480 | 3495 | 3470 | 4792 |
| 675 | 20230803 | 090300 | 133520850 | 3470 | 3455 | 3480 | 3455 | 5720 |
| 676 | 20230803 | 090200 | 113701435 | 3450 | 3445 | 3460 | 3445 | 3667 |
| 677 | 20230803 | 090100 | 101048345 | 3450 | 3475 | 3475 | 3435 | 2717 |
| 678 | 20230803 | 090000 | 91697125 | 3445 | 3440 | 3480 | 3440 | 26592 |