30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 3 | 20230803 | 192100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20230803 | 192000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20230803 | 191900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20230803 | 191800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20230803 | 191700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20230803 | 191600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20230803 | 191500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20230803 | 191400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20230803 | 191300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20230803 | 191200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20230803 | 191100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20230803 | 191000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20230803 | 190900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20230803 | 190800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20230803 | 190700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20230803 | 190600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20230803 | 190500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20230803 | 190400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20230803 | 190300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20230803 | 190200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20230803 | 190100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20230803 | 190000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20230803 | 185900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20230803 | 185800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20230803 | 185700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20230803 | 185600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20230803 | 185500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20230803 | 185400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20230803 | 185300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20230803 | 185200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 33 | 20230803 | 185100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20230803 | 185000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20230803 | 184900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20230803 | 184800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20230803 | 184700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20230803 | 184600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20230803 | 184500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20230803 | 184400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20230803 | 184300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20230803 | 184200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20230803 | 184100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20230803 | 184000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20230803 | 183900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20230803 | 183800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20230803 | 183700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20230803 | 183600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20230803 | 183500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20230803 | 183400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20230803 | 183300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20230803 | 183200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20230803 | 183100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20230803 | 183000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20230803 | 182900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20230803 | 182800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20230803 | 182700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20230803 | 182600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20230803 | 182500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20230803 | 182400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20230803 | 182300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20230803 | 182200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 63 | 20230803 | 182100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20230803 | 182000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20230803 | 181900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20230803 | 181800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20230803 | 181700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20230803 | 181600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20230803 | 181500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20230803 | 181400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20230803 | 181300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20230803 | 181200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20230803 | 181100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20230803 | 181000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20230803 | 180900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20230803 | 180800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20230803 | 180700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20230803 | 180600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20230803 | 180500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20230803 | 180400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20230803 | 180300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20230803 | 180200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20230803 | 180100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20230803 | 180000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20230803 | 175900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20230803 | 175800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20230803 | 175700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20230803 | 175600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20230803 | 175500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20230803 | 175400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20230803 | 175300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20230803 | 175200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 93 | 20230803 | 175100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20230803 | 175000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20230803 | 174900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20230803 | 174800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20230803 | 174700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20230803 | 174600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20230803 | 174500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20230803 | 174400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20230803 | 174300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20230803 | 174200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20230803 | 174100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20230803 | 174000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20230803 | 173900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20230803 | 173800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20230803 | 173700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20230803 | 173600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20230803 | 173500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20230803 | 173400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20230803 | 173300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20230803 | 173200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20230803 | 173100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20230803 | 173000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20230803 | 172900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20230803 | 172800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20230803 | 172700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20230803 | 172600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20230803 | 172500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20230803 | 172400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20230803 | 172300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20230803 | 172200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 123 | 20230803 | 172100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20230803 | 172000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20230803 | 171900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20230803 | 171800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20230803 | 171700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20230803 | 171600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20230803 | 171500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20230803 | 171400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20230803 | 171300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20230803 | 171200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20230803 | 171100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20230803 | 171000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20230803 | 170900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20230803 | 170800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20230803 | 170700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20230803 | 170600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20230803 | 170500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20230803 | 170400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20230803 | 170300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20230803 | 170200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20230803 | 170100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20230803 | 170000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20230803 | 165900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20230803 | 165800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20230803 | 165700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20230803 | 165600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20230803 | 165500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20230803 | 165400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20230803 | 165300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20230803 | 165200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 153 | 20230803 | 165100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20230803 | 165000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20230803 | 164900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20230803 | 164800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20230803 | 164700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20230803 | 164600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20230803 | 164500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20230803 | 164400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20230803 | 164300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20230803 | 164200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20230803 | 164100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20230803 | 164000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20230803 | 163900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20230803 | 163800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20230803 | 163700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20230803 | 163600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20230803 | 163500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20230803 | 163400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20230803 | 163300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20230803 | 163200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20230803 | 163100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20230803 | 163000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20230803 | 162900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20230803 | 162800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20230803 | 162700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20230803 | 162600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20230803 | 162500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20230803 | 162400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20230803 | 162300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20230803 | 162200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 183 | 20230803 | 162100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20230803 | 162000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20230803 | 161900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20230803 | 161800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20230803 | 161700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20230803 | 161600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20230803 | 161500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20230803 | 161400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20230803 | 161300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20230803 | 161200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20230803 | 161100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20230803 | 161000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20230803 | 160900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20230803 | 160800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20230803 | 160700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20230803 | 160600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20230803 | 160500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20230803 | 160400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20230803 | 160300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20230803 | 160200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20230803 | 160100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20230803 | 160000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20230803 | 155900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20230803 | 155800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20230803 | 155700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20230803 | 155600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20230803 | 155500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20230803 | 155400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20230803 | 155300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20230803 | 155200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 213 | 20230803 | 155100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20230803 | 155000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20230803 | 154900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20230803 | 154800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20230803 | 154700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20230803 | 154600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20230803 | 154500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20230803 | 154400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20230803 | 154300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20230803 | 154200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20230803 | 154100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20230803 | 154000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20230803 | 153900 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20230803 | 153800 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20230803 | 153700 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20230803 | 153600 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20230803 | 153500 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20230803 | 153400 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20230803 | 153300 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20230803 | 153200 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20230803 | 153100 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20230803 | 153000 | 1282275560 | 5520 | 5520 | 5520 | 5520 | 4897 |
| 235 | 20230803 | 152900 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20230803 | 152800 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20230803 | 152700 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20230803 | 152600 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20230803 | 152500 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20230803 | 152400 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20230803 | 152300 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20230803 | 152200 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20230803 | 152100 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20230803 | 152000 | 1255244120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20230803 | 151900 | 1255244120 | 5500 | 5480 | 5500 | 5480 | 2126 |
| 246 | 20230803 | 151800 | 1243572580 | 5490 | 5480 | 5490 | 5480 | 1200 |
| 247 | 20230803 | 151700 | 1236986680 | 5480 | 5490 | 5490 | 5480 | 362 |
| 248 | 20230803 | 151600 | 1234999840 | 5480 | 5490 | 5490 | 5480 | 884 |
| 249 | 20230803 | 151500 | 1230155240 | 5490 | 5490 | 5490 | 5480 | 263 |
| 250 | 20230803 | 151400 | 1228711960 | 5480 | 5460 | 5480 | 5460 | 1077 |
| 251 | 20230803 | 151300 | 1222819940 | 5460 | 5460 | 5460 | 5460 | 558 |
| 252 | 20230803 | 151200 | 1219773260 | 5460 | 5450 | 5460 | 5450 | 152 |
| 253 | 20230803 | 151100 | 1218944760 | 5450 | 5450 | 5450 | 5450 | 5 |
| 254 | 20230803 | 151000 | 1218917510 | 5450 | 5450 | 5450 | 5450 | 47 |
| 255 | 20230803 | 150900 | 1218661360 | 5450 | 5450 | 5450 | 5450 | 489 |
| 256 | 20230803 | 150800 | 1215996310 | 5450 | 5450 | 5450 | 5440 | 426 |
| 257 | 20230803 | 150700 | 1213675620 | 5450 | 5450 | 5450 | 5450 | 1 |
| 258 | 20230803 | 150600 | 1213670170 | 5460 | 5460 | 5460 | 5460 | 0 |
| 259 | 20230803 | 150500 | 1213670170 | 5460 | 5460 | 5460 | 5460 | 5 |
| 260 | 20230803 | 150400 | 1213642870 | 5440 | 5450 | 5450 | 5440 | 669 |
| 261 | 20230803 | 150300 | 1210003450 | 5460 | 5460 | 5460 | 5460 | 37 |
| 262 | 20230803 | 150200 | 1209801430 | 5460 | 5460 | 5460 | 5460 | 40 |
| 263 | 20230803 | 150100 | 1209583030 | 5460 | 5450 | 5460 | 5430 | 997 |
| 264 | 20230803 | 150000 | 1204155490 | 5440 | 5450 | 5450 | 5440 | 521 |
| 265 | 20230803 | 145900 | 1201320230 | 5450 | 5450 | 5450 | 5450 | 23 |
| 266 | 20230803 | 145800 | 1201194880 | 5440 | 5450 | 5450 | 5440 | 195 |
| 267 | 20230803 | 145700 | 1200133680 | 5450 | 5460 | 5460 | 5450 | 969 |
| 268 | 20230803 | 145600 | 1194844230 | 5460 | 5450 | 5460 | 5450 | 1028 |
| 269 | 20230803 | 145500 | 1189236280 | 5450 | 5450 | 5450 | 5450 | 294 |
| 270 | 20230803 | 145400 | 1187633980 | 5450 | 5450 | 5450 | 5450 | 213 |
| 271 | 20230803 | 145300 | 1186473130 | 5450 | 5460 | 5460 | 5450 | 849 |
| 272 | 20230803 | 145200 | 1181839590 | 5460 | 5460 | 5460 | 5460 | 30 |
| 273 | 20230803 | 145100 | 1181675790 | 5460 | 5450 | 5460 | 5450 | 20 |
| 274 | 20230803 | 145000 | 1181566610 | 5460 | 5460 | 5460 | 5460 | 0 |
| 275 | 20230803 | 144900 | 1181566610 | 5460 | 5460 | 5460 | 5460 | 3 |
| 276 | 20230803 | 144800 | 1181550230 | 5460 | 5440 | 5460 | 5430 | 1189 |
| 277 | 20230803 | 144700 | 1175086340 | 5450 | 5460 | 5460 | 5440 | 5383 |
| 278 | 20230803 | 144600 | 1145748080 | 5460 | 5460 | 5460 | 5460 | 372 |
| 279 | 20230803 | 144500 | 1143716960 | 5460 | 5460 | 5460 | 5460 | 709 |
| 280 | 20230803 | 144400 | 1139845820 | 5460 | 5460 | 5460 | 5460 | 678 |
| 281 | 20230803 | 144300 | 1136143940 | 5460 | 5460 | 5460 | 5460 | 1415 |
| 282 | 20230803 | 144200 | 1128418040 | 5440 | 5470 | 5470 | 5440 | 1560 |
| 283 | 20230803 | 144100 | 1119905870 | 5470 | 5470 | 5470 | 5470 | 208 |
| 284 | 20230803 | 144000 | 1118768110 | 5470 | 5460 | 5470 | 5460 | 643 |
| 285 | 20230803 | 143900 | 1115251190 | 5470 | 5490 | 5490 | 5470 | 1871 |
| 286 | 20230803 | 143800 | 1105016370 | 5490 | 5490 | 5490 | 5490 | 0 |
| 287 | 20230803 | 143700 | 1105016370 | 5490 | 5490 | 5490 | 5490 | 2 |
| 288 | 20230803 | 143600 | 1105005390 | 5490 | 5490 | 5490 | 5490 | 2 |
| 289 | 20230803 | 143500 | 1104994410 | 5490 | 5490 | 5490 | 5490 | 0 |
| 290 | 20230803 | 143400 | 1104994410 | 5490 | 5460 | 5490 | 5450 | 2496 |
| 291 | 20230803 | 143300 | 1091374700 | 5450 | 5470 | 5470 | 5450 | 373 |
| 292 | 20230803 | 143200 | 1089339650 | 5470 | 5470 | 5470 | 5470 | 346 |
| 293 | 20230803 | 143100 | 1087447030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 294 | 20230803 | 143000 | 1087447030 | 5440 | 5470 | 5470 | 5440 | 2663 |
| 295 | 20230803 | 142900 | 1072926410 | 5470 | 5470 | 5470 | 5470 | 572 |
| 296 | 20230803 | 142800 | 1069797570 | 5470 | 5470 | 5480 | 5470 | 112 |
| 297 | 20230803 | 142700 | 1069184140 | 5450 | 5470 | 5470 | 5450 | 16 |
| 298 | 20230803 | 142600 | 1069096920 | 5470 | 5480 | 5480 | 5470 | 790 |
| 299 | 20230803 | 142500 | 1064775120 | 5450 | 5480 | 5480 | 5450 | 4 |
| 300 | 20230803 | 142400 | 1064753290 | 5480 | 5450 | 5480 | 5440 | 603 |
| 301 | 20230803 | 142300 | 1061472450 | 5440 | 5440 | 5440 | 5440 | 1000 |
| 302 | 20230803 | 142200 | 1056032450 | 5430 | 5430 | 5430 | 5430 | 0 |
| 303 | 20230803 | 142100 | 1056032450 | 5430 | 5430 | 5430 | 5430 | 100 |
| 304 | 20230803 | 142000 | 1055489450 | 5450 | 5450 | 5450 | 5450 | 10 |
| 305 | 20230803 | 141900 | 1055434950 | 5440 | 5440 | 5440 | 5440 | 5020 |
| 306 | 20230803 | 141800 | 1028126150 | 5440 | 5450 | 5450 | 5440 | 1595 |
| 307 | 20230803 | 141700 | 1019443620 | 5440 | 5440 | 5440 | 5440 | 100 |
| 308 | 20230803 | 141600 | 1018899620 | 5440 | 5440 | 5440 | 5440 | 551 |
| 309 | 20230803 | 141500 | 1015902180 | 5440 | 5450 | 5450 | 5440 | 1232 |
| 310 | 20230803 | 141400 | 1009199280 | 5440 | 5440 | 5440 | 5440 | 12 |
| 311 | 20230803 | 141300 | 1009134000 | 5450 | 5450 | 5450 | 5450 | 56 |
| 312 | 20230803 | 141200 | 1008828800 | 5430 | 5450 | 5450 | 5430 | 1245 |
| 313 | 20230803 | 141100 | 1002050910 | 5460 | 5450 | 5460 | 5450 | 23 |
| 314 | 20230803 | 141000 | 1001925440 | 5450 | 5460 | 5460 | 5450 | 14 |
| 315 | 20230803 | 140900 | 1001849090 | 5460 | 5480 | 5480 | 5460 | 283 |
| 316 | 20230803 | 140800 | 1000302550 | 5480 | 5480 | 5480 | 5480 | 0 |
| 317 | 20230803 | 140700 | 1000302550 | 5480 | 5480 | 5480 | 5480 | 1 |
| 318 | 20230803 | 140600 | 1000297070 | 5490 | 5470 | 5500 | 5470 | 2279 |
| 319 | 20230803 | 140500 | 987818330 | 5480 | 5480 | 5480 | 5480 | 0 |
| 320 | 20230803 | 140400 | 987818330 | 5480 | 5480 | 5480 | 5480 | 0 |
| 321 | 20230803 | 140300 | 987818330 | 5480 | 5480 | 5480 | 5480 | 1133 |
| 322 | 20230803 | 140200 | 981609490 | 5470 | 5500 | 5500 | 5470 | 1715 |
| 323 | 20230803 | 140100 | 972214020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 324 | 20230803 | 140000 | 972214020 | 5500 | 5500 | 5500 | 5480 | 26 |
| 325 | 20230803 | 135900 | 972071420 | 5480 | 5500 | 5500 | 5480 | 477 |
| 326 | 20230803 | 135800 | 969457360 | 5500 | 5500 | 5500 | 5500 | 35 |
| 327 | 20230803 | 135700 | 969264860 | 5500 | 5490 | 5500 | 5490 | 1038 |
| 328 | 20230803 | 135600 | 963555890 | 5500 | 5500 | 5500 | 5500 | 30 |
| 329 | 20230803 | 135500 | 963390890 | 5500 | 5500 | 5500 | 5500 | 193 |
| 330 | 20230803 | 135400 | 962329390 | 5500 | 5490 | 5500 | 5490 | 1439 |
| 331 | 20230803 | 135300 | 954429060 | 5490 | 5470 | 5490 | 5470 | 900 |
| 332 | 20230803 | 135200 | 949495150 | 5470 | 5470 | 5470 | 5470 | 92 |
| 333 | 20230803 | 135100 | 948991910 | 5480 | 5480 | 5480 | 5480 | 254 |
| 334 | 20230803 | 135000 | 947599990 | 5490 | 5490 | 5490 | 5490 | 31 |
| 335 | 20230803 | 134900 | 947429800 | 5500 | 5480 | 5500 | 5480 | 200 |
| 336 | 20230803 | 134800 | 946332090 | 5450 | 5460 | 5460 | 5450 | 180 |
| 337 | 20230803 | 134700 | 945349800 | 5460 | 5450 | 5460 | 5450 | 104 |
| 338 | 20230803 | 134600 | 944782990 | 5450 | 5460 | 5460 | 5450 | 48 |
| 339 | 20230803 | 134500 | 944521020 | 5480 | 5470 | 5490 | 5470 | 2033 |
| 340 | 20230803 | 134400 | 933380950 | 5470 | 5470 | 5470 | 5470 | 50 |
| 341 | 20230803 | 134300 | 933107450 | 5460 | 5460 | 5460 | 5460 | 9 |
| 342 | 20230803 | 134200 | 933058310 | 5460 | 5460 | 5460 | 5460 | 151 |
| 343 | 20230803 | 134100 | 932233850 | 5470 | 5460 | 5470 | 5460 | 686 |
| 344 | 20230803 | 134000 | 928481450 | 5460 | 5460 | 5460 | 5460 | 195 |
| 345 | 20230803 | 133900 | 927416750 | 5460 | 5440 | 5460 | 5440 | 1514 |
| 346 | 20230803 | 133800 | 919151110 | 5430 | 5430 | 5430 | 5430 | 68 |
| 347 | 20230803 | 133700 | 918781870 | 5430 | 5440 | 5440 | 5430 | 1000 |
| 348 | 20230803 | 133600 | 913343000 | 5430 | 5430 | 5430 | 5430 | 147 |
| 349 | 20230803 | 133500 | 912544790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 350 | 20230803 | 133400 | 912544790 | 5430 | 5440 | 5440 | 5430 | 4574 |
| 351 | 20230803 | 133300 | 887663040 | 5450 | 5450 | 5450 | 5450 | 0 |
| 352 | 20230803 | 133200 | 887663040 | 5450 | 5450 | 5450 | 5450 | 127 |
| 353 | 20230803 | 133100 | 886970890 | 5450 | 5450 | 5450 | 5450 | 309 |
| 354 | 20230803 | 133000 | 885286840 | 5460 | 5460 | 5460 | 5460 | 4 |
| 355 | 20230803 | 132900 | 885265000 | 5460 | 5430 | 5460 | 5430 | 1277 |
| 356 | 20230803 | 132800 | 878313160 | 5430 | 5430 | 5430 | 5430 | 200 |
| 357 | 20230803 | 132700 | 877227160 | 5440 | 5440 | 5440 | 5440 | 126 |
| 358 | 20230803 | 132600 | 876541720 | 5440 | 5440 | 5440 | 5440 | 20 |
| 359 | 20230803 | 132500 | 876432920 | 5440 | 5450 | 5450 | 5440 | 336 |
| 360 | 20230803 | 132400 | 874604980 | 5440 | 5440 | 5440 | 5440 | 0 |
| 361 | 20230803 | 132300 | 874604980 | 5440 | 5440 | 5440 | 5440 | 543 |
| 362 | 20230803 | 132200 | 871651060 | 5450 | 5440 | 5450 | 5440 | 47 |
| 363 | 20230803 | 132100 | 871395280 | 5440 | 5450 | 5450 | 5440 | 567 |
| 364 | 20230803 | 132000 | 868310390 | 5440 | 5440 | 5440 | 5440 | 439 |
| 365 | 20230803 | 131900 | 865922230 | 5460 | 5450 | 5460 | 5450 | 53 |
| 366 | 20230803 | 131800 | 865633120 | 5460 | 5460 | 5460 | 5460 | 238 |
| 367 | 20230803 | 131700 | 864333640 | 5460 | 5440 | 5460 | 5440 | 509 |
| 368 | 20230803 | 131600 | 861556710 | 5460 | 5460 | 5460 | 5460 | 0 |
| 369 | 20230803 | 131500 | 861556710 | 5460 | 5450 | 5460 | 5450 | 82 |
| 370 | 20230803 | 131400 | 861109790 | 5450 | 5450 | 5450 | 5450 | 2 |
| 371 | 20230803 | 131300 | 861098890 | 5450 | 5450 | 5450 | 5450 | 308 |
| 372 | 20230803 | 131200 | 859420290 | 5450 | 5450 | 5450 | 5450 | 2361 |
| 373 | 20230803 | 131100 | 846552840 | 5450 | 5440 | 5450 | 5440 | 206 |
| 374 | 20230803 | 131000 | 845432150 | 5440 | 5430 | 5440 | 5430 | 1695 |
| 375 | 20230803 | 130900 | 836227290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 376 | 20230803 | 130800 | 836227290 | 5420 | 5420 | 5420 | 5420 | 60 |
| 377 | 20230803 | 130700 | 835902090 | 5430 | 5420 | 5430 | 5420 | 52 |
| 378 | 20230803 | 130600 | 835620210 | 5420 | 5420 | 5420 | 5420 | 5 |
| 379 | 20230803 | 130500 | 835593110 | 5420 | 5420 | 5420 | 5420 | 91 |
| 380 | 20230803 | 130400 | 835099890 | 5420 | 5420 | 5430 | 5420 | 147 |
| 381 | 20230803 | 130300 | 834303020 | 5420 | 5420 | 5420 | 5420 | 0 |
| 382 | 20230803 | 130200 | 834303020 | 5420 | 5420 | 5420 | 5420 | 100 |
| 383 | 20230803 | 130100 | 833761020 | 5420 | 5420 | 5420 | 5420 | 3 |
| 384 | 20230803 | 130000 | 833744760 | 5420 | 5420 | 5420 | 5420 | 94 |
| 385 | 20230803 | 125900 | 833235280 | 5420 | 5420 | 5420 | 5420 | 183 |
| 386 | 20230803 | 125800 | 832243420 | 5430 | 5430 | 5430 | 5430 | 13 |
| 387 | 20230803 | 125700 | 832172830 | 5420 | 5420 | 5420 | 5410 | 246 |
| 388 | 20230803 | 125600 | 830839590 | 5420 | 5420 | 5420 | 5420 | 162 |
| 389 | 20230803 | 125500 | 829961550 | 5430 | 5430 | 5430 | 5430 | 239 |
| 390 | 20230803 | 125400 | 828663780 | 5430 | 5430 | 5430 | 5430 | 15 |
| 391 | 20230803 | 125300 | 828582330 | 5430 | 5430 | 5430 | 5430 | 19 |
| 392 | 20230803 | 125200 | 828479160 | 5430 | 5420 | 5430 | 5420 | 53 |
| 393 | 20230803 | 125100 | 828191790 | 5420 | 5420 | 5420 | 5420 | 261 |
| 394 | 20230803 | 125000 | 826777170 | 5390 | 5390 | 5390 | 5390 | 0 |
| 395 | 20230803 | 124900 | 826777170 | 5390 | 5390 | 5390 | 5390 | 0 |
| 396 | 20230803 | 124800 | 826777170 | 5390 | 5400 | 5400 | 5390 | 100 |
| 397 | 20230803 | 124700 | 826237950 | 5420 | 5400 | 5420 | 5390 | 101 |
| 398 | 20230803 | 124600 | 825692620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 399 | 20230803 | 124500 | 825692620 | 5390 | 5390 | 5390 | 5390 | 115 |
| 400 | 20230803 | 124400 | 825072770 | 5390 | 5400 | 5420 | 5390 | 683 |
| 401 | 20230803 | 124300 | 821386070 | 5400 | 5400 | 5400 | 5400 | 0 |
| 402 | 20230803 | 124200 | 821386070 | 5400 | 5400 | 5400 | 5400 | 359 |
| 403 | 20230803 | 124100 | 819447470 | 5400 | 5400 | 5400 | 5400 | 0 |
| 404 | 20230803 | 124000 | 819447470 | 5400 | 5400 | 5400 | 5400 | 0 |
| 405 | 20230803 | 123900 | 819447470 | 5400 | 5400 | 5400 | 5400 | 0 |
| 406 | 20230803 | 123800 | 819447470 | 5400 | 5400 | 5400 | 5400 | 139 |
| 407 | 20230803 | 123700 | 818696870 | 5400 | 5410 | 5420 | 5400 | 36 |
| 408 | 20230803 | 123600 | 818501960 | 5410 | 5400 | 5410 | 5400 | 11 |
| 409 | 20230803 | 123500 | 818442550 | 5400 | 5400 | 5400 | 5400 | 10 |
| 410 | 20230803 | 123400 | 818388550 | 5410 | 5400 | 5410 | 5400 | 44 |
| 411 | 20230803 | 123300 | 818150540 | 5400 | 5400 | 5400 | 5400 | 20 |
| 412 | 20230803 | 123200 | 818042540 | 5400 | 5400 | 5400 | 5400 | 150 |
| 413 | 20230803 | 123100 | 817232540 | 5410 | 5410 | 5410 | 5410 | 0 |
| 414 | 20230803 | 123000 | 817232540 | 5410 | 5410 | 5410 | 5410 | 0 |
| 415 | 20230803 | 122900 | 817232540 | 5410 | 5410 | 5410 | 5410 | 116 |
| 416 | 20230803 | 122800 | 816604980 | 5400 | 5400 | 5400 | 5400 | 982 |
| 417 | 20230803 | 122700 | 811302180 | 5400 | 5400 | 5400 | 5400 | 1630 |
| 418 | 20230803 | 122600 | 802500180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 419 | 20230803 | 122500 | 802500180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 420 | 20230803 | 122400 | 802500180 | 5410 | 5410 | 5410 | 5410 | 19 |
| 421 | 20230803 | 122300 | 802397390 | 5410 | 5410 | 5410 | 5410 | 2 |
| 422 | 20230803 | 122200 | 802386570 | 5410 | 5410 | 5410 | 5410 | 97 |
| 423 | 20230803 | 122100 | 801861800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 424 | 20230803 | 122000 | 801861800 | 5410 | 5410 | 5410 | 5410 | 160 |
| 425 | 20230803 | 121900 | 800996200 | 5410 | 5410 | 5410 | 5410 | 102 |
| 426 | 20230803 | 121800 | 800444380 | 5410 | 5400 | 5410 | 5400 | 155 |
| 427 | 20230803 | 121700 | 799607130 | 5390 | 5390 | 5390 | 5390 | 200 |
| 428 | 20230803 | 121600 | 798529130 | 5430 | 5430 | 5430 | 5430 | 60 |
| 429 | 20230803 | 121500 | 798203330 | 5450 | 5400 | 5450 | 5380 | 2800 |
| 430 | 20230803 | 121400 | 783088510 | 5400 | 5400 | 5400 | 5400 | 480 |
| 431 | 20230803 | 121300 | 780496510 | 5410 | 5410 | 5410 | 5410 | 420 |
| 432 | 20230803 | 121200 | 778224310 | 5420 | 5420 | 5420 | 5420 | 1 |
| 433 | 20230803 | 121100 | 778218890 | 5420 | 5420 | 5420 | 5420 | 20 |
| 434 | 20230803 | 121000 | 778110490 | 5410 | 5410 | 5410 | 5410 | 50 |
| 435 | 20230803 | 120900 | 777839990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 436 | 20230803 | 120800 | 777839990 | 5410 | 5410 | 5410 | 5410 | 142 |
| 437 | 20230803 | 120700 | 777071770 | 5410 | 5410 | 5410 | 5410 | 1 |
| 438 | 20230803 | 120600 | 777066360 | 5410 | 5400 | 5410 | 5400 | 56 |
| 439 | 20230803 | 120500 | 776763900 | 5400 | 5400 | 5400 | 5400 | 0 |
| 440 | 20230803 | 120400 | 776763900 | 5400 | 5400 | 5400 | 5400 | 11 |
| 441 | 20230803 | 120300 | 776704500 | 5410 | 5410 | 5410 | 5410 | 0 |
| 442 | 20230803 | 120200 | 776704500 | 5410 | 5400 | 5410 | 5400 | 612 |
| 443 | 20230803 | 120100 | 773399640 | 5400 | 5400 | 5400 | 5400 | 96 |
| 444 | 20230803 | 120000 | 772881240 | 5390 | 5390 | 5390 | 5390 | 0 |
| 445 | 20230803 | 115900 | 772881240 | 5390 | 5390 | 5390 | 5390 | 6 |
| 446 | 20230803 | 115800 | 772848900 | 5410 | 5410 | 5410 | 5410 | 50 |
| 447 | 20230803 | 115700 | 772578400 | 5400 | 5400 | 5400 | 5400 | 180 |
| 448 | 20230803 | 115600 | 771606400 | 5400 | 5390 | 5400 | 5390 | 215 |
| 449 | 20230803 | 115500 | 770446410 | 5390 | 5390 | 5390 | 5390 | 50 |
| 450 | 20230803 | 115400 | 770176910 | 5380 | 5380 | 5380 | 5380 | 1 |
| 451 | 20230803 | 115300 | 770171530 | 5380 | 5380 | 5380 | 5380 | 1 |
| 452 | 20230803 | 115200 | 770166150 | 5370 | 5370 | 5370 | 5370 | 50 |
| 453 | 20230803 | 115100 | 769897650 | 5370 | 5370 | 5370 | 5370 | 0 |
| 454 | 20230803 | 115000 | 769897650 | 5370 | 5370 | 5370 | 5370 | 0 |
| 455 | 20230803 | 114900 | 769897650 | 5370 | 5370 | 5370 | 5370 | 0 |
| 456 | 20230803 | 114800 | 769897650 | 5370 | 5370 | 5370 | 5360 | 51 |
| 457 | 20230803 | 114700 | 769623790 | 5400 | 5400 | 5400 | 5400 | 121 |
| 458 | 20230803 | 114600 | 768970390 | 5400 | 5400 | 5400 | 5400 | 10 |
| 459 | 20230803 | 114500 | 768916390 | 5390 | 5390 | 5400 | 5390 | 146 |
| 460 | 20230803 | 114400 | 768128770 | 5390 | 5390 | 5390 | 5390 | 0 |
| 461 | 20230803 | 114300 | 768128770 | 5390 | 5360 | 5390 | 5360 | 15 |
| 462 | 20230803 | 114200 | 768048340 | 5350 | 5360 | 5360 | 5350 | 100 |
| 463 | 20230803 | 114100 | 767513330 | 5360 | 5370 | 5370 | 5360 | 3200 |
| 464 | 20230803 | 114000 | 750360530 | 5370 | 5370 | 5370 | 5370 | 122 |
| 465 | 20230803 | 113900 | 749705390 | 5360 | 5370 | 5370 | 5360 | 415 |
| 466 | 20230803 | 113800 | 747477090 | 5370 | 5380 | 5380 | 5370 | 236 |
| 467 | 20230803 | 113700 | 746207450 | 5380 | 5380 | 5380 | 5380 | 0 |
| 468 | 20230803 | 113600 | 746207450 | 5380 | 5370 | 5380 | 5370 | 43 |
| 469 | 20230803 | 113500 | 745976140 | 5370 | 5380 | 5380 | 5370 | 20 |
| 470 | 20230803 | 113400 | 745868700 | 5380 | 5370 | 5380 | 5370 | 71 |
| 471 | 20230803 | 113300 | 745486820 | 5380 | 5360 | 5380 | 5360 | 466 |
| 472 | 20230803 | 113200 | 742984770 | 5380 | 5370 | 5380 | 5370 | 334 |
| 473 | 20230803 | 113100 | 741190180 | 5370 | 5370 | 5370 | 5370 | 376 |
| 474 | 20230803 | 113000 | 739171060 | 5370 | 5390 | 5390 | 5370 | 1373 |
| 475 | 20230803 | 112900 | 731778070 | 5390 | 5380 | 5390 | 5380 | 45 |
| 476 | 20230803 | 112800 | 731535560 | 5380 | 5370 | 5390 | 5370 | 696 |
| 477 | 20230803 | 112700 | 727795220 | 5370 | 5370 | 5370 | 5370 | 0 |
| 478 | 20230803 | 112600 | 727795220 | 5370 | 5370 | 5370 | 5370 | 0 |
| 479 | 20230803 | 112500 | 727795220 | 5370 | 5370 | 5370 | 5370 | 400 |
| 480 | 20230803 | 112400 | 725647220 | 5370 | 5370 | 5370 | 5370 | 186 |
| 481 | 20230803 | 112300 | 724648400 | 5370 | 5370 | 5370 | 5370 | 214 |
| 482 | 20230803 | 112200 | 723499220 | 5370 | 5370 | 5370 | 5370 | 131 |
| 483 | 20230803 | 112100 | 722795750 | 5370 | 5400 | 5400 | 5370 | 1940 |
| 484 | 20230803 | 112000 | 712362240 | 5410 | 5390 | 5410 | 5380 | 517 |
| 485 | 20230803 | 111900 | 709579700 | 5380 | 5380 | 5380 | 5380 | 20 |
| 486 | 20230803 | 111800 | 709472100 | 5380 | 5380 | 5380 | 5380 | 1038 |
| 487 | 20230803 | 111700 | 703887660 | 5380 | 5390 | 5390 | 5380 | 1199 |
| 488 | 20230803 | 111600 | 697428140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 489 | 20230803 | 111500 | 697428140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 490 | 20230803 | 111400 | 697428140 | 5400 | 5400 | 5400 | 5400 | 114 |
| 491 | 20230803 | 111300 | 696812540 | 5400 | 5390 | 5400 | 5390 | 2 |
| 492 | 20230803 | 111200 | 696801750 | 5390 | 5390 | 5390 | 5390 | 19 |
| 493 | 20230803 | 111100 | 696699340 | 5380 | 5380 | 5380 | 5380 | 594 |
| 494 | 20230803 | 111000 | 693503620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 495 | 20230803 | 110900 | 693503620 | 5390 | 5400 | 5400 | 5390 | 53 |
| 496 | 20230803 | 110800 | 693217430 | 5400 | 5390 | 5400 | 5390 | 235 |
| 497 | 20230803 | 110700 | 691949560 | 5380 | 5380 | 5380 | 5370 | 76 |
| 498 | 20230803 | 110600 | 691540850 | 5380 | 5380 | 5380 | 5370 | 1312 |
| 499 | 20230803 | 110500 | 684484700 | 5380 | 5390 | 5390 | 5380 | 52 |
| 500 | 20230803 | 110400 | 684204620 | 5390 | 5390 | 5390 | 5390 | 330 |
| 501 | 20230803 | 110300 | 682425920 | 5390 | 5400 | 5400 | 5390 | 112 |
| 502 | 20230803 | 110200 | 681821220 | 5400 | 5380 | 5400 | 5380 | 210 |
| 503 | 20230803 | 110100 | 680689220 | 5370 | 5370 | 5370 | 5370 | 100 |
| 504 | 20230803 | 110000 | 680152220 | 5370 | 5370 | 5370 | 5370 | 0 |
| 505 | 20230803 | 105900 | 680152220 | 5370 | 5370 | 5370 | 5370 | 491 |
| 506 | 20230803 | 105800 | 677515550 | 5370 | 5380 | 5380 | 5370 | 1385 |
| 507 | 20230803 | 105700 | 670076300 | 5370 | 5380 | 5380 | 5370 | 118 |
| 508 | 20230803 | 105600 | 669442170 | 5370 | 5400 | 5400 | 5370 | 11455 |
| 509 | 20230803 | 105500 | 607776700 | 5410 | 5410 | 5430 | 5410 | 1025 |
| 510 | 20230803 | 105400 | 602231350 | 5410 | 5410 | 5430 | 5410 | 301 |
| 511 | 20230803 | 105300 | 600600520 | 5420 | 5420 | 5430 | 5410 | 673 |
| 512 | 20230803 | 105200 | 596955490 | 5420 | 5410 | 5420 | 5410 | 171 |
| 513 | 20230803 | 105100 | 596030080 | 5410 | 5410 | 5410 | 5410 | 100 |
| 514 | 20230803 | 105000 | 595489080 | 5400 | 5410 | 5420 | 5400 | 1858 |
| 515 | 20230803 | 104900 | 585447550 | 5420 | 5410 | 5420 | 5410 | 60 |
| 516 | 20230803 | 104800 | 585122450 | 5410 | 5400 | 5410 | 5400 | 244 |
| 517 | 20230803 | 104700 | 583802420 | 5410 | 5410 | 5410 | 5410 | 803 |
| 518 | 20230803 | 104600 | 579458190 | 5400 | 5400 | 5400 | 5400 | 964 |
| 519 | 20230803 | 104500 | 574252590 | 5410 | 5420 | 5420 | 5410 | 1174 |
| 520 | 20230803 | 104400 | 567900590 | 5420 | 5430 | 5440 | 5420 | 334 |
| 521 | 20230803 | 104300 | 566090000 | 5430 | 5430 | 5440 | 5430 | 258 |
| 522 | 20230803 | 104200 | 564687500 | 5430 | 5430 | 5430 | 5430 | 13 |
| 523 | 20230803 | 104100 | 564616910 | 5420 | 5420 | 5420 | 5420 | 272 |
| 524 | 20230803 | 104000 | 563142670 | 5410 | 5430 | 5430 | 5410 | 4000 |
| 525 | 20230803 | 103900 | 541482450 | 5430 | 5430 | 5430 | 5430 | 225 |
| 526 | 20230803 | 103800 | 540260700 | 5430 | 5430 | 5430 | 5430 | 850 |
| 527 | 20230803 | 103700 | 535645200 | 5430 | 5430 | 5430 | 5430 | 0 |
| 528 | 20230803 | 103600 | 535645200 | 5430 | 5430 | 5430 | 5430 | 19 |
| 529 | 20230803 | 103500 | 535542030 | 5440 | 5440 | 5440 | 5440 | 1044 |
| 530 | 20230803 | 103400 | 529862670 | 5440 | 5450 | 5450 | 5440 | 6 |
| 531 | 20230803 | 103300 | 529830010 | 5450 | 5450 | 5450 | 5450 | 502 |
| 532 | 20230803 | 103200 | 527094110 | 5440 | 5450 | 5470 | 5440 | 333 |
| 533 | 20230803 | 103100 | 525280880 | 5450 | 5470 | 5470 | 5450 | 110 |
| 534 | 20230803 | 103000 | 524681180 | 5440 | 5440 | 5440 | 5440 | 100 |
| 535 | 20230803 | 102900 | 524137180 | 5440 | 5440 | 5440 | 5440 | 310 |
| 536 | 20230803 | 102800 | 522450780 | 5440 | 5450 | 5450 | 5440 | 605 |
| 537 | 20230803 | 102700 | 519159470 | 5470 | 5450 | 5470 | 5450 | 654 |
| 538 | 20230803 | 102600 | 515590150 | 5460 | 5490 | 5490 | 5460 | 1567 |
| 539 | 20230803 | 102500 | 507024640 | 5490 | 5490 | 5490 | 5490 | 11 |
| 540 | 20230803 | 102400 | 506964250 | 5500 | 5470 | 5500 | 5470 | 1079 |
| 541 | 20230803 | 102300 | 501050740 | 5470 | 5470 | 5470 | 5470 | 100 |
| 542 | 20230803 | 102200 | 500503740 | 5470 | 5470 | 5470 | 5470 | 655 |
| 543 | 20230803 | 102100 | 496920890 | 5480 | 5490 | 5490 | 5480 | 823 |
| 544 | 20230803 | 102000 | 492402700 | 5470 | 5470 | 5480 | 5470 | 287 |
| 545 | 20230803 | 101900 | 490831590 | 5470 | 5470 | 5470 | 5470 | 501 |
| 546 | 20230803 | 101800 | 488091120 | 5460 | 5450 | 5460 | 5450 | 573 |
| 547 | 20230803 | 101700 | 484963010 | 5410 | 5410 | 5410 | 5410 | 800 |
| 548 | 20230803 | 101600 | 480635010 | 5410 | 5420 | 5420 | 5410 | 45 |
| 549 | 20230803 | 101500 | 480391360 | 5410 | 5420 | 5460 | 5410 | 361 |
| 550 | 20230803 | 101400 | 478435110 | 5420 | 5420 | 5430 | 5420 | 3060 |
| 551 | 20230803 | 101300 | 461849430 | 5420 | 5450 | 5460 | 5420 | 1530 |
| 552 | 20230803 | 101200 | 453535950 | 5450 | 5450 | 5450 | 5450 | 0 |
| 553 | 20230803 | 101100 | 453535950 | 5450 | 5450 | 5450 | 5450 | 1 |
| 554 | 20230803 | 101000 | 453530500 | 5440 | 5450 | 5450 | 5440 | 2746 |
| 555 | 20230803 | 100900 | 438564830 | 5450 | 5460 | 5460 | 5450 | 341 |
| 556 | 20230803 | 100800 | 436706080 | 5450 | 5450 | 5450 | 5450 | 778 |
| 557 | 20230803 | 100700 | 432465980 | 5450 | 5460 | 5460 | 5450 | 22 |
| 558 | 20230803 | 100600 | 432345960 | 5460 | 5470 | 5470 | 5460 | 1183 |
| 559 | 20230803 | 100500 | 425884970 | 5470 | 5470 | 5470 | 5470 | 39 |
| 560 | 20230803 | 100400 | 425671640 | 5470 | 5470 | 5470 | 5470 | 316 |
| 561 | 20230803 | 100300 | 423943120 | 5470 | 5480 | 5480 | 5470 | 16 |
| 562 | 20230803 | 100200 | 423855470 | 5480 | 5480 | 5480 | 5480 | 1 |
| 563 | 20230803 | 100100 | 423849990 | 5470 | 5470 | 5470 | 5470 | 0 |
| 564 | 20230803 | 100000 | 423849990 | 5470 | 5470 | 5480 | 5470 | 377 |
| 565 | 20230803 | 095900 | 421786300 | 5470 | 5490 | 5490 | 5470 | 360 |
| 566 | 20230803 | 095800 | 419815350 | 5480 | 5480 | 5480 | 5480 | 100 |
| 567 | 20230803 | 095700 | 419267350 | 5480 | 5490 | 5490 | 5480 | 209 |
| 568 | 20230803 | 095600 | 418120840 | 5490 | 5490 | 5490 | 5480 | 1103 |
| 569 | 20230803 | 095500 | 412075870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 570 | 20230803 | 095400 | 412075870 | 5490 | 5500 | 5500 | 5490 | 151 |
| 571 | 20230803 | 095300 | 411246640 | 5500 | 5500 | 5500 | 5500 | 110 |
| 572 | 20230803 | 095200 | 410641640 | 5500 | 5500 | 5500 | 5500 | 13 |
| 573 | 20230803 | 095100 | 410570140 | 5500 | 5500 | 5500 | 5500 | 152 |
| 574 | 20230803 | 095000 | 409734140 | 5500 | 5500 | 5510 | 5490 | 608 |
| 575 | 20230803 | 094900 | 406394030 | 5510 | 5490 | 5510 | 5490 | 710 |
| 576 | 20230803 | 094800 | 402489030 | 5480 | 5480 | 5490 | 5480 | 180 |
| 577 | 20230803 | 094700 | 401502620 | 5460 | 5480 | 5480 | 5460 | 1679 |
| 578 | 20230803 | 094600 | 392320350 | 5480 | 5500 | 5500 | 5480 | 1286 |
| 579 | 20230803 | 094500 | 385247450 | 5500 | 5480 | 5500 | 5480 | 21 |
| 580 | 20230803 | 094400 | 385132150 | 5470 | 5480 | 5480 | 5470 | 557 |
| 581 | 20230803 | 094300 | 382083980 | 5480 | 5490 | 5490 | 5480 | 20 |
| 582 | 20230803 | 094200 | 381974280 | 5480 | 5480 | 5480 | 5480 | 570 |
| 583 | 20230803 | 094100 | 378850680 | 5480 | 5480 | 5480 | 5480 | 60 |
| 584 | 20230803 | 094000 | 378521880 | 5470 | 5470 | 5470 | 5470 | 10 |
| 585 | 20230803 | 093900 | 378467180 | 5470 | 5500 | 5500 | 5470 | 347 |
| 586 | 20230803 | 093800 | 376566500 | 5500 | 5500 | 5500 | 5500 | 1073 |
| 587 | 20230803 | 093700 | 370665000 | 5500 | 5500 | 5500 | 5470 | 814 |
| 588 | 20230803 | 093600 | 366204080 | 5510 | 5510 | 5510 | 5490 | 6964 |
| 589 | 20230803 | 093500 | 327880250 | 5510 | 5520 | 5520 | 5510 | 1061 |
| 590 | 20230803 | 093400 | 322033470 | 5510 | 5520 | 5520 | 5510 | 32 |
| 591 | 20230803 | 093300 | 321856870 | 5520 | 5520 | 5520 | 5510 | 2073 |
| 592 | 20230803 | 093200 | 310433040 | 5520 | 5520 | 5530 | 5520 | 1057 |
| 593 | 20230803 | 093100 | 304598390 | 5510 | 5530 | 5530 | 5510 | 463 |
| 594 | 20230803 | 093000 | 302042970 | 5530 | 5540 | 5540 | 5520 | 563 |
| 595 | 20230803 | 092900 | 298924500 | 5540 | 5540 | 5540 | 5540 | 218 |
| 596 | 20230803 | 092800 | 297716780 | 5540 | 5520 | 5540 | 5520 | 174 |
| 597 | 20230803 | 092700 | 296756040 | 5510 | 5500 | 5520 | 5500 | 740 |
| 598 | 20230803 | 092600 | 292681140 | 5510 | 5540 | 5540 | 5510 | 1291 |
| 599 | 20230803 | 092500 | 285557330 | 5520 | 5540 | 5550 | 5520 | 2751 |
| 600 | 20230803 | 092400 | 270322170 | 5540 | 5530 | 5540 | 5530 | 564 |
| 601 | 20230803 | 092300 | 267201200 | 5530 | 5530 | 5530 | 5530 | 392 |
| 602 | 20230803 | 092200 | 265033440 | 5540 | 5500 | 5540 | 5500 | 3854 |
| 603 | 20230803 | 092100 | 243800270 | 5500 | 5490 | 5500 | 5490 | 2822 |
| 604 | 20230803 | 092000 | 228284270 | 5480 | 5450 | 5480 | 5450 | 1939 |
| 605 | 20230803 | 091900 | 217687430 | 5450 | 5450 | 5450 | 5450 | 189 |
| 606 | 20230803 | 091800 | 216657380 | 5410 | 5430 | 5470 | 5410 | 2562 |
| 607 | 20230803 | 091700 | 202749350 | 5430 | 5430 | 5450 | 5430 | 4216 |
| 608 | 20230803 | 091600 | 179817920 | 5440 | 5450 | 5450 | 5440 | 2349 |
| 609 | 20230803 | 091500 | 167020620 | 5450 | 5470 | 5470 | 5450 | 769 |
| 610 | 20230803 | 091400 | 162823960 | 5470 | 5460 | 5470 | 5460 | 560 |
| 611 | 20230803 | 091300 | 159761980 | 5450 | 5470 | 5470 | 5450 | 3904 |
| 612 | 20230803 | 091200 | 138435110 | 5480 | 5480 | 5480 | 5480 | 263 |
| 613 | 20230803 | 091100 | 136993870 | 5470 | 5470 | 5470 | 5470 | 687 |
| 614 | 20230803 | 091000 | 133235980 | 5470 | 5470 | 5470 | 5460 | 1103 |
| 615 | 20230803 | 090900 | 127209370 | 5480 | 5470 | 5480 | 5460 | 2855 |
| 616 | 20230803 | 090800 | 111593380 | 5470 | 5480 | 5480 | 5470 | 3067 |
| 617 | 20230803 | 090700 | 94816790 | 5470 | 5490 | 5490 | 5470 | 2228 |
| 618 | 20230803 | 090600 | 82618800 | 5500 | 5510 | 5510 | 5500 | 375 |
| 619 | 20230803 | 090500 | 80556290 | 5510 | 5550 | 5550 | 5500 | 1137 |
| 620 | 20230803 | 090400 | 74285650 | 5570 | 5560 | 5570 | 5550 | 1141 |
| 621 | 20230803 | 090300 | 67940220 | 5560 | 5550 | 5560 | 5550 | 514 |
| 622 | 20230803 | 090200 | 65086530 | 5510 | 5480 | 5550 | 5470 | 2354 |
| 623 | 20230803 | 090100 | 52111710 | 5480 | 5510 | 5510 | 5470 | 1950 |
| 624 | 20230803 | 090000 | 41428120 | 5510 | 5450 | 5520 | 5450 | 7556 |