30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 3 | 20230804 | 192400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20230804 | 192300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20230804 | 192200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20230804 | 192100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20230804 | 192000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20230804 | 191900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20230804 | 191800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20230804 | 191700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20230804 | 191600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20230804 | 191500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20230804 | 191400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20230804 | 191300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20230804 | 191200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20230804 | 191100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20230804 | 191000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20230804 | 190900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20230804 | 190800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20230804 | 190700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20230804 | 190600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20230804 | 190500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20230804 | 190400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20230804 | 190300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20230804 | 190200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20230804 | 190100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20230804 | 190000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20230804 | 185900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20230804 | 185800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20230804 | 185700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20230804 | 185600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20230804 | 185500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 33 | 20230804 | 185400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20230804 | 185300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20230804 | 185200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20230804 | 185100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20230804 | 185000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20230804 | 184900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20230804 | 184800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20230804 | 184700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20230804 | 184600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20230804 | 184500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20230804 | 184400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20230804 | 184300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20230804 | 184200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20230804 | 184100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20230804 | 184000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20230804 | 183900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20230804 | 183800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20230804 | 183700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20230804 | 183600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20230804 | 183500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20230804 | 183400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20230804 | 183300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20230804 | 183200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20230804 | 183100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20230804 | 183000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20230804 | 182900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20230804 | 182800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20230804 | 182700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20230804 | 182600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20230804 | 182500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 63 | 20230804 | 182400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20230804 | 182300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20230804 | 182200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20230804 | 182100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20230804 | 182000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20230804 | 181900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20230804 | 181800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20230804 | 181700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20230804 | 181600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20230804 | 181500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20230804 | 181400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20230804 | 181300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20230804 | 181200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20230804 | 181100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20230804 | 181000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20230804 | 180900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20230804 | 180800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20230804 | 180700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20230804 | 180600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20230804 | 180500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20230804 | 180400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20230804 | 180300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20230804 | 180200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20230804 | 180100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20230804 | 180000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20230804 | 175900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20230804 | 175800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20230804 | 175700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20230804 | 175600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20230804 | 175500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 93 | 20230804 | 175400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20230804 | 175300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20230804 | 175200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20230804 | 175100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20230804 | 175000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20230804 | 174900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20230804 | 174800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20230804 | 174700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20230804 | 174600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20230804 | 174500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20230804 | 174400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20230804 | 174300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20230804 | 174200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20230804 | 174100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20230804 | 174000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20230804 | 173900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20230804 | 173800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20230804 | 173700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20230804 | 173600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20230804 | 173500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20230804 | 173400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20230804 | 173300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20230804 | 173200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20230804 | 173100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20230804 | 173000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20230804 | 172900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20230804 | 172800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20230804 | 172700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20230804 | 172600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20230804 | 172500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 123 | 20230804 | 172400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20230804 | 172300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20230804 | 172200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20230804 | 172100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20230804 | 172000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20230804 | 171900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20230804 | 171800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20230804 | 171700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20230804 | 171600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20230804 | 171500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20230804 | 171400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20230804 | 171300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20230804 | 171200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20230804 | 171100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20230804 | 171000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20230804 | 170900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20230804 | 170800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20230804 | 170700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20230804 | 170600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20230804 | 170500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20230804 | 170400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20230804 | 170300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20230804 | 170200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20230804 | 170100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20230804 | 170000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20230804 | 165900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20230804 | 165800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20230804 | 165700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20230804 | 165600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20230804 | 165500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 153 | 20230804 | 165400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20230804 | 165300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20230804 | 165200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20230804 | 165100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20230804 | 165000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20230804 | 164900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20230804 | 164800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20230804 | 164700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20230804 | 164600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20230804 | 164500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20230804 | 164400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20230804 | 164300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20230804 | 164200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20230804 | 164100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20230804 | 164000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20230804 | 163900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20230804 | 163800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20230804 | 163700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20230804 | 163600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20230804 | 163500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20230804 | 163400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20230804 | 163300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20230804 | 163200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20230804 | 163100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20230804 | 163000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20230804 | 162900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20230804 | 162800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20230804 | 162700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20230804 | 162600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20230804 | 162500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 183 | 20230804 | 162400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20230804 | 162300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20230804 | 162200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20230804 | 162100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20230804 | 162000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20230804 | 161900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20230804 | 161800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20230804 | 161700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20230804 | 161600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20230804 | 161500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20230804 | 161400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20230804 | 161300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20230804 | 161200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20230804 | 161100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20230804 | 161000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20230804 | 160900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20230804 | 160800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20230804 | 160700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20230804 | 160600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20230804 | 160500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20230804 | 160400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20230804 | 160300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20230804 | 160200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20230804 | 160100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20230804 | 160000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20230804 | 155900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20230804 | 155800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20230804 | 155700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20230804 | 155600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20230804 | 155500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 213 | 20230804 | 155400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20230804 | 155300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20230804 | 155200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20230804 | 155100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20230804 | 155000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20230804 | 154900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20230804 | 154800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20230804 | 154700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20230804 | 154600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20230804 | 154500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20230804 | 154400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20230804 | 154300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20230804 | 154200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20230804 | 154100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 227 | 20230804 | 154000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 228 | 20230804 | 153900 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 229 | 20230804 | 153800 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 230 | 20230804 | 153700 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 231 | 20230804 | 153600 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 232 | 20230804 | 153500 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 233 | 20230804 | 153400 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 234 | 20230804 | 153300 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 235 | 20230804 | 153200 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 236 | 20230804 | 153100 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 0 |
| 237 | 20230804 | 153000 | 1333695485 | 3300 | 3300 | 3300 | 3300 | 5835 |
| 238 | 20230804 | 152900 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 239 | 20230804 | 152800 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 240 | 20230804 | 152700 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 241 | 20230804 | 152600 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 242 | 20230804 | 152500 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 243 | 20230804 | 152400 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 244 | 20230804 | 152300 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 245 | 20230804 | 152200 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 246 | 20230804 | 152100 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 247 | 20230804 | 152000 | 1314439985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 248 | 20230804 | 151900 | 1314439985 | 3300 | 3310 | 3310 | 3300 | 5880 |
| 249 | 20230804 | 151800 | 1295035455 | 3305 | 3310 | 3310 | 3300 | 3117 |
| 250 | 20230804 | 151700 | 1284721785 | 3310 | 3310 | 3310 | 3310 | 250 |
| 251 | 20230804 | 151600 | 1283894285 | 3310 | 3310 | 3310 | 3300 | 2256 |
| 252 | 20230804 | 151500 | 1276439690 | 3305 | 3300 | 3305 | 3300 | 916 |
| 253 | 20230804 | 151400 | 1273413185 | 3305 | 3305 | 3305 | 3300 | 3023 |
| 254 | 20230804 | 151300 | 1263436130 | 3305 | 3305 | 3305 | 3300 | 263 |
| 255 | 20230804 | 151200 | 1262567040 | 3310 | 3305 | 3310 | 3305 | 1383 |
| 256 | 20230804 | 151100 | 1257996150 | 3305 | 3305 | 3305 | 3300 | 764 |
| 257 | 20230804 | 151000 | 1255471785 | 3300 | 3305 | 3305 | 3300 | 173 |
| 258 | 20230804 | 150900 | 1254900820 | 3305 | 3300 | 3305 | 3300 | 244 |
| 259 | 20230804 | 150800 | 1254094405 | 3300 | 3300 | 3305 | 3300 | 1124 |
| 260 | 20230804 | 150700 | 1250384685 | 3300 | 3300 | 3300 | 3295 | 4517 |
| 261 | 20230804 | 150600 | 1235478835 | 3300 | 3300 | 3300 | 3295 | 74 |
| 262 | 20230804 | 150500 | 1235234980 | 3300 | 3295 | 3300 | 3295 | 331 |
| 263 | 20230804 | 150400 | 1234144330 | 3290 | 3290 | 3290 | 3290 | 1093 |
| 264 | 20230804 | 150300 | 1230548360 | 3295 | 3300 | 3300 | 3295 | 353 |
| 265 | 20230804 | 150200 | 1229384500 | 3300 | 3300 | 3300 | 3300 | 1261 |
| 266 | 20230804 | 150100 | 1225223200 | 3300 | 3300 | 3300 | 3290 | 859 |
| 267 | 20230804 | 150000 | 1222388530 | 3300 | 3290 | 3300 | 3290 | 7897 |
| 268 | 20230804 | 145900 | 1196402500 | 3285 | 3280 | 3290 | 3280 | 976 |
| 269 | 20230804 | 145800 | 1193198745 | 3285 | 3290 | 3290 | 3280 | 4827 |
| 270 | 20230804 | 145700 | 1177357115 | 3290 | 3290 | 3295 | 3290 | 253 |
| 271 | 20230804 | 145600 | 1176524665 | 3290 | 3295 | 3295 | 3290 | 7 |
| 272 | 20230804 | 145500 | 1176501630 | 3285 | 3295 | 3295 | 3285 | 305 |
| 273 | 20230804 | 145400 | 1175499695 | 3295 | 3295 | 3295 | 3285 | 1005 |
| 274 | 20230804 | 145300 | 1172188445 | 3290 | 3290 | 3290 | 3290 | 1172 |
| 275 | 20230804 | 145200 | 1168332565 | 3285 | 3285 | 3285 | 3275 | 2153 |
| 276 | 20230804 | 145100 | 1161264675 | 3295 | 3290 | 3295 | 3280 | 534 |
| 277 | 20230804 | 145000 | 1159511375 | 3295 | 3290 | 3295 | 3290 | 101 |
| 278 | 20230804 | 144900 | 1159179080 | 3295 | 3295 | 3300 | 3285 | 4055 |
| 279 | 20230804 | 144800 | 1145810605 | 3285 | 3295 | 3295 | 3285 | 615 |
| 280 | 20230804 | 144700 | 1143789600 | 3295 | 3290 | 3300 | 3290 | 1110 |
| 281 | 20230804 | 144600 | 1140130650 | 3290 | 3290 | 3290 | 3285 | 8762 |
| 282 | 20230804 | 144500 | 1111303740 | 3300 | 3285 | 3300 | 3285 | 2225 |
| 283 | 20230804 | 144400 | 1103982075 | 3285 | 3285 | 3285 | 3285 | 1001 |
| 284 | 20230804 | 144300 | 1100693790 | 3280 | 3275 | 3285 | 3275 | 3879 |
| 285 | 20230804 | 144200 | 1087977205 | 3275 | 3275 | 3275 | 3275 | 108 |
| 286 | 20230804 | 144100 | 1087623505 | 3280 | 3280 | 3280 | 3280 | 230 |
| 287 | 20230804 | 144000 | 1086869105 | 3280 | 3285 | 3285 | 3280 | 300 |
| 288 | 20230804 | 143900 | 1085884855 | 3285 | 3280 | 3285 | 3280 | 1336 |
| 289 | 20230804 | 143800 | 1081497250 | 3280 | 3275 | 3280 | 3275 | 123 |
| 290 | 20230804 | 143700 | 1081093820 | 3275 | 3280 | 3280 | 3275 | 348 |
| 291 | 20230804 | 143600 | 1079952385 | 3285 | 3275 | 3285 | 3275 | 2484 |
| 292 | 20230804 | 143500 | 1071810065 | 3280 | 3285 | 3285 | 3280 | 529 |
| 293 | 20230804 | 143400 | 1070074795 | 3285 | 3285 | 3285 | 3260 | 4591 |
| 294 | 20230804 | 143300 | 1055037045 | 3290 | 3295 | 3295 | 3290 | 392 |
| 295 | 20230804 | 143200 | 1053746385 | 3295 | 3280 | 3295 | 3280 | 276 |
| 296 | 20230804 | 143100 | 1052841045 | 3285 | 3290 | 3290 | 3285 | 314 |
| 297 | 20230804 | 143000 | 1051808805 | 3290 | 3300 | 3305 | 3290 | 5328 |
| 298 | 20230804 | 142900 | 1034243860 | 3295 | 3280 | 3295 | 3280 | 6498 |
| 299 | 20230804 | 142800 | 1012901965 | 3280 | 3275 | 3280 | 3275 | 1067 |
| 300 | 20230804 | 142700 | 1009407535 | 3280 | 3280 | 3280 | 3280 | 0 |
| 301 | 20230804 | 142600 | 1009407535 | 3280 | 3275 | 3280 | 3275 | 4965 |
| 302 | 20230804 | 142500 | 993147155 | 3275 | 3270 | 3275 | 3270 | 1196 |
| 303 | 20230804 | 142400 | 989236230 | 3270 | 3275 | 3275 | 3270 | 2316 |
| 304 | 20230804 | 142300 | 981658470 | 3275 | 3275 | 3275 | 3275 | 1193 |
| 305 | 20230804 | 142200 | 977751395 | 3270 | 3270 | 3270 | 3270 | 0 |
| 306 | 20230804 | 142100 | 977751395 | 3270 | 3270 | 3270 | 3270 | 20 |
| 307 | 20230804 | 142000 | 977685995 | 3275 | 3270 | 3275 | 3270 | 1523 |
| 308 | 20230804 | 141900 | 972705085 | 3270 | 3270 | 3270 | 3270 | 102 |
| 309 | 20230804 | 141800 | 972371545 | 3270 | 3275 | 3275 | 3270 | 345 |
| 310 | 20230804 | 141700 | 971243370 | 3275 | 3275 | 3275 | 3275 | 100 |
| 311 | 20230804 | 141600 | 970915870 | 3275 | 3275 | 3275 | 3275 | 101 |
| 312 | 20230804 | 141500 | 970585095 | 3270 | 3275 | 3275 | 3270 | 2 |
| 313 | 20230804 | 141400 | 970578550 | 3270 | 3270 | 3270 | 3270 | 153 |
| 314 | 20230804 | 141300 | 970078240 | 3270 | 3270 | 3270 | 3260 | 329 |
| 315 | 20230804 | 141200 | 969003870 | 3270 | 3270 | 3270 | 3270 | 0 |
| 316 | 20230804 | 141100 | 969003870 | 3270 | 3270 | 3270 | 3270 | 0 |
| 317 | 20230804 | 141000 | 969003870 | 3270 | 3275 | 3275 | 3260 | 369 |
| 318 | 20230804 | 140900 | 967799400 | 3275 | 3270 | 3275 | 3270 | 1301 |
| 319 | 20230804 | 140800 | 963543375 | 3265 | 3265 | 3270 | 3255 | 3037 |
| 320 | 20230804 | 140700 | 953628350 | 3265 | 3260 | 3265 | 3260 | 684 |
| 321 | 20230804 | 140600 | 951398485 | 3260 | 3250 | 3260 | 3250 | 2453 |
| 322 | 20230804 | 140500 | 943421625 | 3250 | 3255 | 3255 | 3250 | 362 |
| 323 | 20230804 | 140400 | 942245050 | 3250 | 3255 | 3265 | 3250 | 3180 |
| 324 | 20230804 | 140300 | 931895325 | 3260 | 3255 | 3260 | 3250 | 216 |
| 325 | 20230804 | 140200 | 931192665 | 3260 | 3250 | 3260 | 3250 | 153 |
| 326 | 20230804 | 140100 | 930695275 | 3250 | 3260 | 3260 | 3250 | 235 |
| 327 | 20230804 | 140000 | 929931100 | 3265 | 3250 | 3265 | 3250 | 24 |
| 328 | 20230804 | 135900 | 929853085 | 3265 | 3265 | 3265 | 3265 | 1 |
| 329 | 20230804 | 135800 | 929849820 | 3250 | 3260 | 3260 | 3250 | 3788 |
| 330 | 20230804 | 135700 | 917526265 | 3260 | 3260 | 3260 | 3260 | 250 |
| 331 | 20230804 | 135600 | 916711265 | 3260 | 3260 | 3260 | 3260 | 184 |
| 332 | 20230804 | 135500 | 916111425 | 3270 | 3265 | 3270 | 3260 | 1322 |
| 333 | 20230804 | 135400 | 911798040 | 3260 | 3260 | 3260 | 3260 | 60 |
| 334 | 20230804 | 135300 | 911602440 | 3265 | 3270 | 3270 | 3265 | 735 |
| 335 | 20230804 | 135200 | 909200240 | 3270 | 3270 | 3270 | 3270 | 100 |
| 336 | 20230804 | 135100 | 908873240 | 3270 | 3280 | 3280 | 3270 | 164 |
| 337 | 20230804 | 135000 | 908336950 | 3275 | 3280 | 3280 | 3275 | 518 |
| 338 | 20230804 | 134900 | 906640495 | 3280 | 3270 | 3280 | 3270 | 3148 |
| 339 | 20230804 | 134800 | 896322880 | 3270 | 3255 | 3270 | 3255 | 857 |
| 340 | 20230804 | 134700 | 893526560 | 3260 | 3260 | 3260 | 3260 | 403 |
| 341 | 20230804 | 134600 | 892212780 | 3270 | 3270 | 3270 | 3270 | 22 |
| 342 | 20230804 | 134500 | 892140840 | 3270 | 3270 | 3270 | 3270 | 235 |
| 343 | 20230804 | 134400 | 891372390 | 3270 | 3270 | 3270 | 3270 | 0 |
| 344 | 20230804 | 134300 | 891372390 | 3270 | 3255 | 3270 | 3250 | 860 |
| 345 | 20230804 | 134200 | 888569875 | 3255 | 3265 | 3265 | 3255 | 3402 |
| 346 | 20230804 | 134100 | 877494195 | 3265 | 3265 | 3265 | 3265 | 182 |
| 347 | 20230804 | 134000 | 876899965 | 3260 | 3265 | 3265 | 3255 | 1435 |
| 348 | 20230804 | 133900 | 872224770 | 3265 | 3275 | 3280 | 3265 | 1886 |
| 349 | 20230804 | 133800 | 866050125 | 3280 | 3275 | 3280 | 3275 | 3578 |
| 350 | 20230804 | 133700 | 854328545 | 3275 | 3265 | 3275 | 3265 | 10343 |
| 351 | 20230804 | 133600 | 820508450 | 3270 | 3270 | 3270 | 3270 | 5 |
| 352 | 20230804 | 133500 | 820492100 | 3270 | 3265 | 3270 | 3265 | 31 |
| 353 | 20230804 | 133400 | 820390880 | 3265 | 3270 | 3270 | 3265 | 72 |
| 354 | 20230804 | 133300 | 820155790 | 3265 | 3265 | 3265 | 3265 | 372 |
| 355 | 20230804 | 133200 | 818941210 | 3265 | 3260 | 3265 | 3260 | 176 |
| 356 | 20230804 | 133100 | 818366845 | 3260 | 3260 | 3260 | 3255 | 1413 |
| 357 | 20230804 | 133000 | 813760470 | 3265 | 3260 | 3265 | 3260 | 88 |
| 358 | 20230804 | 132900 | 813473585 | 3265 | 3265 | 3265 | 3265 | 50 |
| 359 | 20230804 | 132800 | 813310335 | 3265 | 3265 | 3265 | 3265 | 185 |
| 360 | 20230804 | 132700 | 812706310 | 3270 | 3270 | 3270 | 3270 | 480 |
| 361 | 20230804 | 132600 | 811136710 | 3270 | 3265 | 3270 | 3265 | 1184 |
| 362 | 20230804 | 132500 | 807269655 | 3265 | 3265 | 3265 | 3265 | 309 |
| 363 | 20230804 | 132400 | 806260770 | 3265 | 3260 | 3265 | 3260 | 794 |
| 364 | 20230804 | 132300 | 803670825 | 3260 | 3260 | 3260 | 3255 | 959 |
| 365 | 20230804 | 132200 | 800544985 | 3260 | 3260 | 3260 | 3260 | 310 |
| 366 | 20230804 | 132100 | 799534385 | 3245 | 3245 | 3245 | 3245 | 0 |
| 367 | 20230804 | 132000 | 799534385 | 3245 | 3265 | 3265 | 3245 | 3087 |
| 368 | 20230804 | 131900 | 789499565 | 3265 | 3265 | 3265 | 3255 | 5227 |
| 369 | 20230804 | 131800 | 772442500 | 3265 | 3255 | 3265 | 3255 | 3191 |
| 370 | 20230804 | 131700 | 762043955 | 3260 | 3255 | 3260 | 3255 | 1426 |
| 371 | 20230804 | 131600 | 757401050 | 3250 | 3255 | 3255 | 3250 | 81 |
| 372 | 20230804 | 131500 | 757137795 | 3250 | 3250 | 3250 | 3250 | 744 |
| 373 | 20230804 | 131400 | 754719795 | 3250 | 3250 | 3250 | 3245 | 1698 |
| 374 | 20230804 | 131300 | 749204970 | 3250 | 3250 | 3250 | 3250 | 31 |
| 375 | 20230804 | 131200 | 749104220 | 3245 | 3250 | 3250 | 3245 | 4116 |
| 376 | 20230804 | 131100 | 735730840 | 3245 | 3245 | 3250 | 3245 | 674 |
| 377 | 20230804 | 131000 | 733543705 | 3250 | 3245 | 3250 | 3245 | 2580 |
| 378 | 20230804 | 130900 | 725163505 | 3245 | 3240 | 3245 | 3240 | 1009 |
| 379 | 20230804 | 130800 | 721894295 | 3240 | 3235 | 3240 | 3235 | 1423 |
| 380 | 20230804 | 130700 | 717286200 | 3235 | 3235 | 3235 | 3235 | 1 |
| 381 | 20230804 | 130600 | 717282965 | 3240 | 3245 | 3245 | 3240 | 1992 |
| 382 | 20230804 | 130500 | 710827590 | 3250 | 3240 | 3250 | 3240 | 6742 |
| 383 | 20230804 | 130400 | 688941030 | 3240 | 3235 | 3240 | 3235 | 12803 |
| 384 | 20230804 | 130300 | 647484755 | 3235 | 3235 | 3235 | 3235 | 1 |
| 385 | 20230804 | 130200 | 647481520 | 3230 | 3230 | 3230 | 3230 | 0 |
| 386 | 20230804 | 130100 | 647481520 | 3230 | 3230 | 3230 | 3230 | 109 |
| 387 | 20230804 | 130000 | 647129450 | 3230 | 3230 | 3230 | 3230 | 20 |
| 388 | 20230804 | 125900 | 647064850 | 3225 | 3225 | 3225 | 3225 | 0 |
| 389 | 20230804 | 125800 | 647064850 | 3225 | 3220 | 3225 | 3220 | 891 |
| 390 | 20230804 | 125700 | 644192425 | 3220 | 3220 | 3220 | 3220 | 200 |
| 391 | 20230804 | 125600 | 643548425 | 3230 | 3230 | 3230 | 3230 | 0 |
| 392 | 20230804 | 125500 | 643548425 | 3230 | 3230 | 3230 | 3230 | 650 |
| 393 | 20230804 | 125400 | 641448925 | 3225 | 3225 | 3225 | 3225 | 49 |
| 394 | 20230804 | 125300 | 641290900 | 3225 | 3225 | 3225 | 3225 | 0 |
| 395 | 20230804 | 125200 | 641290900 | 3225 | 3225 | 3225 | 3225 | 10 |
| 396 | 20230804 | 125100 | 641258650 | 3230 | 3220 | 3230 | 3210 | 1114 |
| 397 | 20230804 | 125000 | 637679335 | 3220 | 3220 | 3220 | 3220 | 904 |
| 398 | 20230804 | 124900 | 634768455 | 3220 | 3220 | 3220 | 3220 | 0 |
| 399 | 20230804 | 124800 | 634768455 | 3220 | 3220 | 3220 | 3220 | 0 |
| 400 | 20230804 | 124700 | 634768455 | 3220 | 3220 | 3220 | 3220 | 0 |
| 401 | 20230804 | 124600 | 634768455 | 3220 | 3220 | 3220 | 3220 | 1031 |
| 402 | 20230804 | 124500 | 631448635 | 3220 | 3220 | 3220 | 3220 | 1 |
| 403 | 20230804 | 124400 | 631445415 | 3225 | 3225 | 3225 | 3225 | 0 |
| 404 | 20230804 | 124300 | 631445415 | 3225 | 3225 | 3225 | 3225 | 0 |
| 405 | 20230804 | 124200 | 631445415 | 3225 | 3225 | 3225 | 3225 | 0 |
| 406 | 20230804 | 124100 | 631445415 | 3225 | 3215 | 3225 | 3215 | 166 |
| 407 | 20230804 | 124000 | 630910075 | 3215 | 3215 | 3215 | 3215 | 0 |
| 408 | 20230804 | 123900 | 630910075 | 3215 | 3215 | 3215 | 3215 | 6 |
| 409 | 20230804 | 123800 | 630890785 | 3215 | 3215 | 3215 | 3215 | 0 |
| 410 | 20230804 | 123700 | 630890785 | 3215 | 3220 | 3220 | 3215 | 3000 |
| 411 | 20230804 | 123600 | 621239490 | 3210 | 3220 | 3225 | 3210 | 421 |
| 412 | 20230804 | 123500 | 619884150 | 3205 | 3210 | 3210 | 3205 | 21 |
| 413 | 20230804 | 123400 | 619816805 | 3220 | 3220 | 3220 | 3220 | 0 |
| 414 | 20230804 | 123300 | 619816805 | 3220 | 3210 | 3220 | 3210 | 12 |
| 415 | 20230804 | 123200 | 619778185 | 3210 | 3210 | 3210 | 3210 | 3 |
| 416 | 20230804 | 123100 | 619768555 | 3210 | 3210 | 3210 | 3210 | 41 |
| 417 | 20230804 | 123000 | 619636945 | 3210 | 3210 | 3210 | 3210 | 397 |
| 418 | 20230804 | 122900 | 618362575 | 3210 | 3215 | 3215 | 3205 | 1545 |
| 419 | 20230804 | 122800 | 613397640 | 3210 | 3210 | 3210 | 3210 | 0 |
| 420 | 20230804 | 122700 | 613397640 | 3210 | 3210 | 3210 | 3210 | 0 |
| 421 | 20230804 | 122600 | 613397640 | 3210 | 3215 | 3215 | 3210 | 662 |
| 422 | 20230804 | 122500 | 611272615 | 3215 | 3215 | 3215 | 3215 | 5 |
| 423 | 20230804 | 122400 | 611256540 | 3210 | 3210 | 3210 | 3210 | 0 |
| 424 | 20230804 | 122300 | 611256540 | 3210 | 3210 | 3210 | 3210 | 0 |
| 425 | 20230804 | 122200 | 611256540 | 3210 | 3210 | 3210 | 3210 | 0 |
| 426 | 20230804 | 122100 | 611256540 | 3210 | 3210 | 3210 | 3210 | 49 |
| 427 | 20230804 | 122000 | 611099250 | 3210 | 3220 | 3220 | 3210 | 231 |
| 428 | 20230804 | 121900 | 610356555 | 3225 | 3225 | 3225 | 3225 | 2 |
| 429 | 20230804 | 121800 | 610350105 | 3225 | 3225 | 3225 | 3225 | 2 |
| 430 | 20230804 | 121700 | 610343655 | 3210 | 3210 | 3210 | 3210 | 221 |
| 431 | 20230804 | 121600 | 609634245 | 3210 | 3220 | 3220 | 3210 | 595 |
| 432 | 20230804 | 121500 | 607719370 | 3230 | 3230 | 3230 | 3230 | 0 |
| 433 | 20230804 | 121400 | 607719370 | 3230 | 3230 | 3230 | 3230 | 0 |
| 434 | 20230804 | 121300 | 607719370 | 3230 | 3230 | 3230 | 3230 | 600 |
| 435 | 20230804 | 121200 | 605781370 | 3230 | 3225 | 3230 | 3225 | 5000 |
| 436 | 20230804 | 121100 | 589638385 | 3235 | 3235 | 3235 | 3235 | 0 |
| 437 | 20230804 | 121000 | 589638385 | 3235 | 3235 | 3235 | 3235 | 0 |
| 438 | 20230804 | 120900 | 589638385 | 3235 | 3230 | 3235 | 3205 | 3411 |
| 439 | 20230804 | 120800 | 578672650 | 3235 | 3235 | 3235 | 3235 | 0 |
| 440 | 20230804 | 120700 | 578672650 | 3235 | 3235 | 3235 | 3235 | 52 |
| 441 | 20230804 | 120600 | 578504430 | 3235 | 3230 | 3235 | 3230 | 259 |
| 442 | 20230804 | 120500 | 577666590 | 3225 | 3225 | 3225 | 3225 | 0 |
| 443 | 20230804 | 120400 | 577666590 | 3225 | 3225 | 3225 | 3225 | 0 |
| 444 | 20230804 | 120300 | 577666590 | 3225 | 3225 | 3225 | 3225 | 15 |
| 445 | 20230804 | 120200 | 577618215 | 3235 | 3235 | 3235 | 3235 | 100 |
| 446 | 20230804 | 120100 | 577294715 | 3235 | 3230 | 3235 | 3230 | 2562 |
| 447 | 20230804 | 120000 | 569012670 | 3230 | 3230 | 3230 | 3230 | 2 |
| 448 | 20230804 | 115900 | 569006210 | 3230 | 3230 | 3230 | 3230 | 154 |
| 449 | 20230804 | 115800 | 568508790 | 3230 | 3225 | 3230 | 3225 | 1192 |
| 450 | 20230804 | 115700 | 564664575 | 3230 | 3230 | 3230 | 3230 | 0 |
| 451 | 20230804 | 115600 | 564664575 | 3230 | 3230 | 3230 | 3230 | 0 |
| 452 | 20230804 | 115500 | 564664575 | 3230 | 3230 | 3230 | 3230 | 101 |
| 453 | 20230804 | 115400 | 564338345 | 3230 | 3230 | 3230 | 3230 | 356 |
| 454 | 20230804 | 115300 | 563188465 | 3235 | 3235 | 3235 | 3235 | 62 |
| 455 | 20230804 | 115200 | 562987895 | 3235 | 3235 | 3235 | 3235 | 36 |
| 456 | 20230804 | 115100 | 562871435 | 3235 | 3220 | 3235 | 3220 | 148 |
| 457 | 20230804 | 115000 | 562394725 | 3225 | 3220 | 3230 | 3220 | 46 |
| 458 | 20230804 | 114900 | 562246475 | 3220 | 3220 | 3225 | 3215 | 5413 |
| 459 | 20230804 | 114800 | 544840325 | 3225 | 3225 | 3225 | 3225 | 295 |
| 460 | 20230804 | 114700 | 543888950 | 3225 | 3225 | 3225 | 3225 | 252 |
| 461 | 20230804 | 114600 | 543076250 | 3235 | 3235 | 3235 | 3235 | 9 |
| 462 | 20230804 | 114500 | 543047135 | 3235 | 3235 | 3235 | 3235 | 211 |
| 463 | 20230804 | 114400 | 542364550 | 3235 | 3230 | 3235 | 3225 | 81 |
| 464 | 20230804 | 114300 | 542102990 | 3235 | 3230 | 3235 | 3230 | 35 |
| 465 | 20230804 | 114200 | 541989925 | 3235 | 3235 | 3235 | 3235 | 120 |
| 466 | 20230804 | 114100 | 541601725 | 3235 | 3235 | 3235 | 3235 | 1 |
| 467 | 20230804 | 114000 | 541598490 | 3235 | 3235 | 3235 | 3235 | 256 |
| 468 | 20230804 | 113900 | 540770330 | 3235 | 3230 | 3235 | 3230 | 5 |
| 469 | 20230804 | 113800 | 540754165 | 3230 | 3230 | 3230 | 3230 | 7 |
| 470 | 20230804 | 113700 | 540731555 | 3235 | 3235 | 3235 | 3235 | 0 |
| 471 | 20230804 | 113600 | 540731555 | 3235 | 3235 | 3235 | 3230 | 8 |
| 472 | 20230804 | 113500 | 540705705 | 3230 | 3230 | 3230 | 3230 | 62 |
| 473 | 20230804 | 113400 | 540505445 | 3230 | 3235 | 3235 | 3230 | 4709 |
| 474 | 20230804 | 113300 | 525287600 | 3235 | 3230 | 3235 | 3230 | 675 |
| 475 | 20230804 | 113200 | 523106850 | 3230 | 3225 | 3230 | 3220 | 2106 |
| 476 | 20230804 | 113100 | 516324470 | 3225 | 3225 | 3225 | 3225 | 100 |
| 477 | 20230804 | 113000 | 516001970 | 3225 | 3225 | 3225 | 3225 | 0 |
| 478 | 20230804 | 112900 | 516001970 | 3225 | 3230 | 3230 | 3225 | 1046 |
| 479 | 20230804 | 112800 | 512624295 | 3230 | 3230 | 3230 | 3230 | 2142 |
| 480 | 20230804 | 112700 | 505705635 | 3230 | 3235 | 3235 | 3230 | 1776 |
| 481 | 20230804 | 112600 | 499969080 | 3235 | 3230 | 3240 | 3230 | 7551 |
| 482 | 20230804 | 112500 | 475524630 | 3230 | 3220 | 3230 | 3220 | 4482 |
| 483 | 20230804 | 112400 | 461063135 | 3215 | 3220 | 3220 | 3215 | 279 |
| 484 | 20230804 | 112300 | 460166080 | 3220 | 3220 | 3220 | 3220 | 0 |
| 485 | 20230804 | 112200 | 460166080 | 3220 | 3220 | 3220 | 3220 | 0 |
| 486 | 20230804 | 112100 | 460166080 | 3220 | 3215 | 3220 | 3215 | 1151 |
| 487 | 20230804 | 112000 | 456460760 | 3210 | 3210 | 3210 | 3210 | 216 |
| 488 | 20230804 | 111900 | 455767400 | 3210 | 3210 | 3210 | 3210 | 30 |
| 489 | 20230804 | 111800 | 455671100 | 3205 | 3205 | 3205 | 3205 | 228 |
| 490 | 20230804 | 111700 | 454940360 | 3210 | 3210 | 3210 | 3210 | 0 |
| 491 | 20230804 | 111600 | 454940360 | 3210 | 3210 | 3210 | 3210 | 8885 |
| 492 | 20230804 | 111500 | 426419510 | 3210 | 3210 | 3210 | 3210 | 714 |
| 493 | 20230804 | 111400 | 424127570 | 3210 | 3210 | 3210 | 3210 | 81 |
| 494 | 20230804 | 111300 | 423867560 | 3210 | 3210 | 3210 | 3210 | 300 |
| 495 | 20230804 | 111200 | 422904560 | 3210 | 3210 | 3210 | 3210 | 603 |
| 496 | 20230804 | 111100 | 420968930 | 3210 | 3210 | 3210 | 3210 | 0 |
| 497 | 20230804 | 111000 | 420968930 | 3210 | 3210 | 3210 | 3210 | 1 |
| 498 | 20230804 | 110900 | 420965720 | 3210 | 3210 | 3210 | 3210 | 1 |
| 499 | 20230804 | 110800 | 420962510 | 3220 | 3220 | 3220 | 3220 | 1 |
| 500 | 20230804 | 110700 | 420959290 | 3220 | 3220 | 3220 | 3220 | 86 |
| 501 | 20230804 | 110600 | 420682370 | 3225 | 3215 | 3225 | 3210 | 3516 |
| 502 | 20230804 | 110500 | 409356810 | 3220 | 3225 | 3225 | 3220 | 910 |
| 503 | 20230804 | 110400 | 406426335 | 3225 | 3220 | 3225 | 3220 | 124 |
| 504 | 20230804 | 110300 | 406026935 | 3225 | 3225 | 3225 | 3225 | 176 |
| 505 | 20230804 | 110200 | 405459335 | 3225 | 3215 | 3225 | 3215 | 3230 |
| 506 | 20230804 | 110100 | 395066185 | 3215 | 3210 | 3215 | 3210 | 111 |
| 507 | 20230804 | 110000 | 394709825 | 3210 | 3210 | 3210 | 3210 | 0 |
| 508 | 20230804 | 105900 | 394709825 | 3210 | 3210 | 3210 | 3210 | 10 |
| 509 | 20230804 | 105800 | 394677725 | 3210 | 3215 | 3215 | 3210 | 13 |
| 510 | 20230804 | 105700 | 394635940 | 3215 | 3210 | 3215 | 3210 | 111 |
| 511 | 20230804 | 105600 | 394279260 | 3210 | 3205 | 3210 | 3205 | 133 |
| 512 | 20230804 | 105500 | 393852990 | 3200 | 3200 | 3200 | 3200 | 597 |
| 513 | 20230804 | 105400 | 391942590 | 3195 | 3195 | 3195 | 3195 | 0 |
| 514 | 20230804 | 105300 | 391942590 | 3195 | 3195 | 3195 | 3195 | 10 |
| 515 | 20230804 | 105200 | 391910640 | 3195 | 3195 | 3195 | 3195 | 121 |
| 516 | 20230804 | 105100 | 391524045 | 3195 | 3195 | 3195 | 3195 | 357 |
| 517 | 20230804 | 105000 | 390383430 | 3205 | 3205 | 3205 | 3205 | 1 |
| 518 | 20230804 | 104900 | 390380225 | 3205 | 3205 | 3205 | 3205 | 1 |
| 519 | 20230804 | 104800 | 390377020 | 3200 | 3200 | 3200 | 3200 | 463 |
| 520 | 20230804 | 104700 | 388895420 | 3205 | 3205 | 3205 | 3205 | 0 |
| 521 | 20230804 | 104600 | 388895420 | 3205 | 3205 | 3205 | 3205 | 120 |
| 522 | 20230804 | 104500 | 388510820 | 3205 | 3205 | 3210 | 3205 | 245 |
| 523 | 20230804 | 104400 | 387725520 | 3210 | 3210 | 3210 | 3210 | 1 |
| 524 | 20230804 | 104300 | 387722310 | 3205 | 3210 | 3210 | 3205 | 470 |
| 525 | 20230804 | 104200 | 386214110 | 3210 | 3210 | 3210 | 3210 | 0 |
| 526 | 20230804 | 104100 | 386214110 | 3210 | 3210 | 3210 | 3210 | 830 |
| 527 | 20230804 | 104000 | 383549810 | 3210 | 3220 | 3220 | 3210 | 129 |
| 528 | 20230804 | 103900 | 383135430 | 3210 | 3220 | 3220 | 3210 | 505 |
| 529 | 20230804 | 103800 | 381511855 | 3225 | 3220 | 3225 | 3220 | 3002 |
| 530 | 20230804 | 103700 | 371830470 | 3220 | 3215 | 3220 | 3215 | 3327 |
| 531 | 20230804 | 103600 | 361122560 | 3210 | 3205 | 3210 | 3205 | 4448 |
| 532 | 20230804 | 103500 | 346852175 | 3205 | 3190 | 3205 | 3190 | 3912 |
| 533 | 20230804 | 103400 | 334338280 | 3185 | 3185 | 3185 | 3185 | 0 |
| 534 | 20230804 | 103300 | 334338280 | 3185 | 3185 | 3185 | 3185 | 177 |
| 535 | 20230804 | 103200 | 333774535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 536 | 20230804 | 103100 | 333774535 | 3185 | 3185 | 3185 | 3185 | 50 |
| 537 | 20230804 | 103000 | 333615285 | 3185 | 3180 | 3185 | 3180 | 422 |
| 538 | 20230804 | 102900 | 332271515 | 3180 | 3180 | 3180 | 3180 | 40 |
| 539 | 20230804 | 102800 | 332144315 | 3180 | 3180 | 3180 | 3180 | 30 |
| 540 | 20230804 | 102700 | 332048915 | 3185 | 3180 | 3185 | 3180 | 875 |
| 541 | 20230804 | 102600 | 329266410 | 3180 | 3185 | 3185 | 3180 | 74 |
| 542 | 20230804 | 102500 | 329030725 | 3185 | 3180 | 3185 | 3180 | 713 |
| 543 | 20230804 | 102400 | 326759870 | 3185 | 3180 | 3185 | 3180 | 311 |
| 544 | 20230804 | 102300 | 325770885 | 3185 | 3185 | 3185 | 3185 | 1 |
| 545 | 20230804 | 102200 | 325767700 | 3185 | 3185 | 3185 | 3185 | 0 |
| 546 | 20230804 | 102100 | 325767700 | 3185 | 3175 | 3185 | 3170 | 207 |
| 547 | 20230804 | 102000 | 325111440 | 3175 | 3170 | 3175 | 3170 | 844 |
| 548 | 20230804 | 101900 | 322435955 | 3165 | 3165 | 3165 | 3165 | 1 |
| 549 | 20230804 | 101800 | 322432790 | 3165 | 3175 | 3175 | 3165 | 2499 |
| 550 | 20230804 | 101700 | 314510960 | 3170 | 3170 | 3170 | 3170 | 107 |
| 551 | 20230804 | 101600 | 314171770 | 3180 | 3180 | 3180 | 3180 | 0 |
| 552 | 20230804 | 101500 | 314171770 | 3180 | 3175 | 3180 | 3175 | 1259 |
| 553 | 20230804 | 101400 | 310174440 | 3175 | 3185 | 3185 | 3175 | 1515 |
| 554 | 20230804 | 101300 | 305356250 | 3195 | 3195 | 3195 | 3195 | 0 |
| 555 | 20230804 | 101200 | 305356250 | 3195 | 3195 | 3195 | 3195 | 50 |
| 556 | 20230804 | 101100 | 305196500 | 3195 | 3195 | 3195 | 3195 | 878 |
| 557 | 20230804 | 101000 | 302391290 | 3195 | 3195 | 3195 | 3195 | 155 |
| 558 | 20230804 | 100900 | 301896065 | 3190 | 3190 | 3190 | 3190 | 56 |
| 559 | 20230804 | 100800 | 301717425 | 3190 | 3195 | 3195 | 3190 | 468 |
| 560 | 20230804 | 100700 | 300224500 | 3190 | 3190 | 3190 | 3190 | 1 |
| 561 | 20230804 | 100600 | 300221310 | 3190 | 3190 | 3190 | 3190 | 491 |
| 562 | 20230804 | 100500 | 298655020 | 3185 | 3180 | 3185 | 3180 | 348 |
| 563 | 20230804 | 100400 | 297546680 | 3180 | 3180 | 3180 | 3180 | 0 |
| 564 | 20230804 | 100300 | 297546680 | 3180 | 3180 | 3180 | 3180 | 992 |
| 565 | 20230804 | 100200 | 294392120 | 3185 | 3185 | 3185 | 3185 | 99 |
| 566 | 20230804 | 100100 | 294076805 | 3180 | 3180 | 3180 | 3180 | 639 |
| 567 | 20230804 | 100000 | 292044785 | 3190 | 3185 | 3190 | 3185 | 1614 |
| 568 | 20230804 | 095900 | 286904075 | 3180 | 3180 | 3180 | 3180 | 1628 |
| 569 | 20230804 | 095800 | 281727035 | 3180 | 3180 | 3180 | 3180 | 0 |
| 570 | 20230804 | 095700 | 281727035 | 3180 | 3185 | 3185 | 3180 | 2548 |
| 571 | 20230804 | 095600 | 273624000 | 3180 | 3180 | 3185 | 3180 | 64 |
| 572 | 20230804 | 095500 | 273420435 | 3185 | 3185 | 3185 | 3185 | 227 |
| 573 | 20230804 | 095400 | 272697440 | 3185 | 3190 | 3190 | 3185 | 1254 |
| 574 | 20230804 | 095300 | 268697545 | 3195 | 3195 | 3195 | 3195 | 553 |
| 575 | 20230804 | 095200 | 266930710 | 3200 | 3195 | 3205 | 3195 | 2283 |
| 576 | 20230804 | 095100 | 259635105 | 3195 | 3185 | 3195 | 3185 | 1625 |
| 577 | 20230804 | 095000 | 254444670 | 3190 | 3185 | 3195 | 3185 | 1406 |
| 578 | 20230804 | 094900 | 249966530 | 3195 | 3185 | 3195 | 3185 | 147 |
| 579 | 20230804 | 094800 | 249498300 | 3170 | 3170 | 3170 | 3170 | 1002 |
| 580 | 20230804 | 094700 | 246321960 | 3165 | 3165 | 3165 | 3165 | 1 |
| 581 | 20230804 | 094600 | 246318795 | 3165 | 3155 | 3165 | 3155 | 755 |
| 582 | 20230804 | 094500 | 243935720 | 3155 | 3160 | 3165 | 3155 | 16 |
| 583 | 20230804 | 094400 | 243885155 | 3170 | 3170 | 3170 | 3170 | 0 |
| 584 | 20230804 | 094300 | 243885155 | 3170 | 3180 | 3180 | 3170 | 3888 |
| 585 | 20230804 | 094200 | 231539975 | 3180 | 3180 | 3180 | 3180 | 181 |
| 586 | 20230804 | 094100 | 230964395 | 3180 | 3180 | 3185 | 3180 | 83 |
| 587 | 20230804 | 094000 | 230700435 | 3185 | 3165 | 3185 | 3165 | 1319 |
| 588 | 20230804 | 093900 | 226509510 | 3160 | 3160 | 3170 | 3160 | 894 |
| 589 | 20230804 | 093800 | 223681020 | 3160 | 3170 | 3170 | 3160 | 144 |
| 590 | 20230804 | 093700 | 223225605 | 3170 | 3165 | 3175 | 3160 | 3342 |
| 591 | 20230804 | 093600 | 212654720 | 3165 | 3165 | 3165 | 3165 | 53 |
| 592 | 20230804 | 093500 | 212486975 | 3165 | 3170 | 3170 | 3165 | 523 |
| 593 | 20230804 | 093400 | 210831175 | 3175 | 3175 | 3175 | 3175 | 1 |
| 594 | 20230804 | 093300 | 210828000 | 3175 | 3170 | 3175 | 3170 | 102 |
| 595 | 20230804 | 093200 | 210504655 | 3170 | 3175 | 3175 | 3170 | 27 |
| 596 | 20230804 | 093100 | 210419005 | 3170 | 3175 | 3175 | 3170 | 124 |
| 597 | 20230804 | 093000 | 210025870 | 3175 | 3175 | 3175 | 3170 | 76 |
| 598 | 20230804 | 092900 | 209784720 | 3170 | 3175 | 3175 | 3170 | 63 |
| 599 | 20230804 | 092800 | 209585005 | 3175 | 3165 | 3175 | 3165 | 1290 |
| 600 | 20230804 | 092700 | 205500615 | 3165 | 3175 | 3175 | 3165 | 1748 |
| 601 | 20230804 | 092600 | 199966865 | 3175 | 3180 | 3180 | 3160 | 2426 |
| 602 | 20230804 | 092500 | 192276200 | 3180 | 3200 | 3200 | 3180 | 769 |
| 603 | 20230804 | 092400 | 189825040 | 3210 | 3210 | 3210 | 3170 | 9253 |
| 604 | 20230804 | 092300 | 160250490 | 3210 | 3185 | 3245 | 3185 | 8519 |
| 605 | 20230804 | 092200 | 132998810 | 3180 | 3175 | 3185 | 3175 | 4238 |
| 606 | 20230804 | 092100 | 119517850 | 3170 | 3170 | 3170 | 3170 | 0 |
| 607 | 20230804 | 092000 | 119517850 | 3170 | 3175 | 3175 | 3170 | 185 |
| 608 | 20230804 | 091900 | 118930480 | 3170 | 3175 | 3180 | 3170 | 1363 |
| 609 | 20230804 | 091800 | 114599910 | 3180 | 3175 | 3180 | 3170 | 1285 |
| 610 | 20230804 | 091700 | 110524935 | 3175 | 3160 | 3185 | 3160 | 2375 |
| 611 | 20230804 | 091600 | 102986855 | 3160 | 3150 | 3160 | 3145 | 1037 |
| 612 | 20230804 | 091500 | 99720615 | 3155 | 3150 | 3155 | 3145 | 1099 |
| 613 | 20230804 | 091400 | 96259250 | 3155 | 3155 | 3155 | 3155 | 881 |
| 614 | 20230804 | 091300 | 93479695 | 3155 | 3170 | 3170 | 3155 | 800 |
| 615 | 20230804 | 091200 | 90951715 | 3170 | 3170 | 3175 | 3165 | 1243 |
| 616 | 20230804 | 091100 | 87011520 | 3170 | 3155 | 3170 | 3155 | 1308 |
| 617 | 20230804 | 091000 | 82879485 | 3155 | 3125 | 3155 | 3125 | 3910 |
| 618 | 20230804 | 090900 | 70621300 | 3120 | 3130 | 3130 | 3120 | 600 |
| 619 | 20230804 | 090800 | 68744950 | 3130 | 3150 | 3150 | 3130 | 3515 |
| 620 | 20230804 | 090700 | 57729185 | 3150 | 3150 | 3150 | 3140 | 321 |
| 621 | 20230804 | 090600 | 56718135 | 3155 | 3150 | 3155 | 3145 | 2636 |
| 622 | 20230804 | 090500 | 48402495 | 3145 | 3140 | 3190 | 3135 | 5966 |
| 623 | 20230804 | 090400 | 29624680 | 3135 | 3120 | 3135 | 3120 | 4859 |
| 624 | 20230804 | 090300 | 14448640 | 3115 | 3100 | 3115 | 3100 | 761 |
| 625 | 20230804 | 090200 | 12079915 | 3105 | 3095 | 3110 | 3090 | 1665 |
| 626 | 20230804 | 090100 | 6906250 | 3100 | 3120 | 3120 | 3100 | 680 |
| 627 | 20230804 | 090000 | 4798230 | 3120 | 3110 | 3120 | 3110 | 1541 |