30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 3 | 20230804 | 191600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20230804 | 191500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20230804 | 191400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20230804 | 191300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20230804 | 191200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20230804 | 191100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20230804 | 191000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20230804 | 190900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20230804 | 190800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20230804 | 190700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20230804 | 190600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20230804 | 190500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20230804 | 190400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20230804 | 190300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20230804 | 190200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20230804 | 190100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20230804 | 190000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20230804 | 185900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20230804 | 185800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20230804 | 185700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20230804 | 185600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20230804 | 185500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20230804 | 185400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20230804 | 185300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20230804 | 185200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20230804 | 185100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20230804 | 185000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20230804 | 184900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20230804 | 184800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20230804 | 184700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 33 | 20230804 | 184600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20230804 | 184500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20230804 | 184400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20230804 | 184300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20230804 | 184200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20230804 | 184100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20230804 | 184000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20230804 | 183900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20230804 | 183800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20230804 | 183700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20230804 | 183600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20230804 | 183500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20230804 | 183400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20230804 | 183300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20230804 | 183200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20230804 | 183100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20230804 | 183000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20230804 | 182900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20230804 | 182800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20230804 | 182700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20230804 | 182600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20230804 | 182500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20230804 | 182400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20230804 | 182300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20230804 | 182200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20230804 | 182100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20230804 | 182000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20230804 | 181900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20230804 | 181800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20230804 | 181700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 63 | 20230804 | 181600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20230804 | 181500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20230804 | 181400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20230804 | 181300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20230804 | 181200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20230804 | 181100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20230804 | 181000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20230804 | 180900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20230804 | 180800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20230804 | 180700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20230804 | 180600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20230804 | 180500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20230804 | 180400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20230804 | 180300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20230804 | 180200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20230804 | 180100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20230804 | 180000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20230804 | 175900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20230804 | 175800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20230804 | 175700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20230804 | 175600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20230804 | 175500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20230804 | 175400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20230804 | 175300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20230804 | 175200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20230804 | 175100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20230804 | 175000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20230804 | 174900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20230804 | 174800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20230804 | 174700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 93 | 20230804 | 174600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20230804 | 174500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20230804 | 174400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20230804 | 174300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20230804 | 174200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20230804 | 174100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20230804 | 174000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20230804 | 173900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20230804 | 173800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20230804 | 173700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20230804 | 173600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20230804 | 173500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20230804 | 173400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20230804 | 173300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20230804 | 173200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20230804 | 173100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20230804 | 173000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20230804 | 172900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20230804 | 172800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20230804 | 172700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20230804 | 172600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20230804 | 172500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20230804 | 172400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20230804 | 172300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20230804 | 172200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20230804 | 172100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20230804 | 172000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20230804 | 171900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20230804 | 171800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20230804 | 171700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 123 | 20230804 | 171600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20230804 | 171500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20230804 | 171400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20230804 | 171300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20230804 | 171200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20230804 | 171100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20230804 | 171000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20230804 | 170900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20230804 | 170800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20230804 | 170700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20230804 | 170600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20230804 | 170500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20230804 | 170400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20230804 | 170300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20230804 | 170200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20230804 | 170100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20230804 | 170000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20230804 | 165900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20230804 | 165800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20230804 | 165700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20230804 | 165600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20230804 | 165500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20230804 | 165400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20230804 | 165300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20230804 | 165200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20230804 | 165100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20230804 | 165000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20230804 | 164900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20230804 | 164800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20230804 | 164700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 153 | 20230804 | 164600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20230804 | 164500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20230804 | 164400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20230804 | 164300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20230804 | 164200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20230804 | 164100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20230804 | 164000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20230804 | 163900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20230804 | 163800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20230804 | 163700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20230804 | 163600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20230804 | 163500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20230804 | 163400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20230804 | 163300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20230804 | 163200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20230804 | 163100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20230804 | 163000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20230804 | 162900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20230804 | 162800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20230804 | 162700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20230804 | 162600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20230804 | 162500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20230804 | 162400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20230804 | 162300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20230804 | 162200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20230804 | 162100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20230804 | 162000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20230804 | 161900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20230804 | 161800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20230804 | 161700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 183 | 20230804 | 161600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20230804 | 161500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20230804 | 161400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20230804 | 161300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20230804 | 161200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20230804 | 161100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20230804 | 161000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20230804 | 160900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20230804 | 160800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20230804 | 160700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20230804 | 160600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20230804 | 160500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20230804 | 160400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20230804 | 160300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20230804 | 160200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20230804 | 160100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20230804 | 160000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20230804 | 155900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20230804 | 155800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20230804 | 155700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20230804 | 155600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20230804 | 155500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20230804 | 155400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20230804 | 155300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20230804 | 155200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20230804 | 155100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20230804 | 155000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20230804 | 154900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20230804 | 154800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20230804 | 154700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 213 | 20230804 | 154600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20230804 | 154500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20230804 | 154400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20230804 | 154300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20230804 | 154200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20230804 | 154100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20230804 | 154000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20230804 | 153900 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20230804 | 153800 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20230804 | 153700 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20230804 | 153600 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20230804 | 153500 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20230804 | 153400 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 226 | 20230804 | 153300 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 227 | 20230804 | 153200 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 228 | 20230804 | 153100 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 229 | 20230804 | 153000 | 1618708220 | 3985 | 3985 | 3985 | 3985 | 13805 |
| 230 | 20230804 | 152900 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 231 | 20230804 | 152800 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 232 | 20230804 | 152700 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 233 | 20230804 | 152600 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 234 | 20230804 | 152500 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20230804 | 152400 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20230804 | 152300 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20230804 | 152200 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20230804 | 152100 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20230804 | 152000 | 1563695295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20230804 | 151900 | 1563695295 | 3980 | 3980 | 3980 | 3965 | 855 |
| 241 | 20230804 | 151800 | 1560296055 | 3965 | 3970 | 3980 | 3965 | 5153 |
| 242 | 20230804 | 151700 | 1539844290 | 3970 | 3970 | 3970 | 3965 | 1177 |
| 243 | 20230804 | 151600 | 1535172120 | 3970 | 3965 | 3980 | 3965 | 6688 |
| 244 | 20230804 | 151500 | 1508614645 | 3965 | 3970 | 3970 | 3965 | 2025 |
| 245 | 20230804 | 151400 | 1500577995 | 3970 | 3965 | 3970 | 3965 | 2295 |
| 246 | 20230804 | 151300 | 1491467115 | 3970 | 3975 | 3975 | 3950 | 3426 |
| 247 | 20230804 | 151200 | 1477902105 | 3975 | 3965 | 3975 | 3965 | 1444 |
| 248 | 20230804 | 151100 | 1472170360 | 3965 | 3970 | 3970 | 3960 | 1982 |
| 249 | 20230804 | 151000 | 1464305040 | 3970 | 3960 | 3970 | 3960 | 2607 |
| 250 | 20230804 | 150900 | 1453971145 | 3960 | 3940 | 3960 | 3940 | 3817 |
| 251 | 20230804 | 150800 | 1438895565 | 3940 | 3935 | 3940 | 3935 | 568 |
| 252 | 20230804 | 150700 | 1436660245 | 3935 | 3940 | 3940 | 3935 | 881 |
| 253 | 20230804 | 150600 | 1433191590 | 3940 | 3940 | 3940 | 3925 | 2446 |
| 254 | 20230804 | 150500 | 1423558780 | 3925 | 3920 | 3935 | 3910 | 3726 |
| 255 | 20230804 | 150400 | 1408941235 | 3915 | 3905 | 3920 | 3905 | 126 |
| 256 | 20230804 | 150300 | 1408447625 | 3905 | 3900 | 3935 | 3900 | 1647 |
| 257 | 20230804 | 150200 | 1402021170 | 3900 | 3900 | 3900 | 3900 | 120 |
| 258 | 20230804 | 150100 | 1401553170 | 3910 | 3910 | 3910 | 3910 | 383 |
| 259 | 20230804 | 150000 | 1400055640 | 3910 | 3915 | 3915 | 3910 | 36 |
| 260 | 20230804 | 145900 | 1399914745 | 3915 | 3915 | 3915 | 3915 | 10 |
| 261 | 20230804 | 145800 | 1399875595 | 3915 | 3880 | 3935 | 3880 | 6174 |
| 262 | 20230804 | 145700 | 1375675810 | 3880 | 3885 | 3890 | 3860 | 1113 |
| 263 | 20230804 | 145600 | 1371355300 | 3860 | 3890 | 3890 | 3850 | 6331 |
| 264 | 20230804 | 145500 | 1346880380 | 3890 | 3890 | 3890 | 3890 | 123 |
| 265 | 20230804 | 145400 | 1346401910 | 3890 | 3890 | 3890 | 3890 | 862 |
| 266 | 20230804 | 145300 | 1343048730 | 3910 | 3910 | 3910 | 3910 | 1064 |
| 267 | 20230804 | 145200 | 1338888490 | 3910 | 3900 | 3910 | 3900 | 16 |
| 268 | 20230804 | 145100 | 1338825960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 269 | 20230804 | 145000 | 1338825960 | 3885 | 3900 | 3900 | 3885 | 940 |
| 270 | 20230804 | 144900 | 1335167135 | 3900 | 3900 | 3900 | 3900 | 1 |
| 271 | 20230804 | 144800 | 1335163235 | 3900 | 3890 | 3900 | 3890 | 103 |
| 272 | 20230804 | 144700 | 1334762555 | 3890 | 3910 | 3910 | 3890 | 95 |
| 273 | 20230804 | 144600 | 1334392005 | 3910 | 3910 | 3910 | 3910 | 500 |
| 274 | 20230804 | 144500 | 1332437005 | 3910 | 3910 | 3910 | 3910 | 50 |
| 275 | 20230804 | 144400 | 1332241505 | 3910 | 3910 | 3910 | 3890 | 905 |
| 276 | 20230804 | 144300 | 1328711035 | 3910 | 3890 | 3910 | 3890 | 668 |
| 277 | 20230804 | 144200 | 1326099175 | 3915 | 3890 | 3915 | 3880 | 3015 |
| 278 | 20230804 | 144100 | 1314390365 | 3895 | 3895 | 3895 | 3895 | 153 |
| 279 | 20230804 | 144000 | 1313794430 | 3900 | 3900 | 3900 | 3900 | 1445 |
| 280 | 20230804 | 143900 | 1308158930 | 3910 | 3905 | 3920 | 3900 | 13 |
| 281 | 20230804 | 143800 | 1308108140 | 3920 | 3910 | 3920 | 3900 | 1995 |
| 282 | 20230804 | 143700 | 1300305120 | 3910 | 3910 | 3910 | 3910 | 132 |
| 283 | 20230804 | 143600 | 1299789000 | 3910 | 3910 | 3910 | 3910 | 5 |
| 284 | 20230804 | 143500 | 1299769450 | 3915 | 3905 | 3915 | 3905 | 175 |
| 285 | 20230804 | 143400 | 1299085300 | 3910 | 3910 | 3910 | 3910 | 61 |
| 286 | 20230804 | 143300 | 1298846790 | 3905 | 3905 | 3905 | 3905 | 174 |
| 287 | 20230804 | 143200 | 1298167320 | 3905 | 3910 | 3910 | 3900 | 61 |
| 288 | 20230804 | 143100 | 1297929315 | 3905 | 3905 | 3905 | 3905 | 180 |
| 289 | 20230804 | 143000 | 1297226415 | 3920 | 3885 | 3920 | 3885 | 6424 |
| 290 | 20230804 | 142900 | 1272186460 | 3885 | 3885 | 3885 | 3885 | 3 |
| 291 | 20230804 | 142800 | 1272174805 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20230804 | 142700 | 1272174805 | 3890 | 3890 | 3890 | 3890 | 899 |
| 293 | 20230804 | 142600 | 1268677695 | 3890 | 3890 | 3890 | 3890 | 0 |
| 294 | 20230804 | 142500 | 1268677695 | 3890 | 3890 | 3890 | 3890 | 92 |
| 295 | 20230804 | 142400 | 1268319815 | 3880 | 3880 | 3890 | 3880 | 23 |
| 296 | 20230804 | 142300 | 1268230475 | 3890 | 3890 | 3890 | 3890 | 15 |
| 297 | 20230804 | 142200 | 1268172125 | 3890 | 3890 | 3890 | 3890 | 801 |
| 298 | 20230804 | 142100 | 1265056235 | 3890 | 3890 | 3890 | 3890 | 13 |
| 299 | 20230804 | 142000 | 1265005665 | 3885 | 3880 | 3885 | 3880 | 2629 |
| 300 | 20230804 | 141900 | 1254800310 | 3885 | 3880 | 3885 | 3880 | 533 |
| 301 | 20230804 | 141800 | 1252732220 | 3880 | 3880 | 3885 | 3880 | 874 |
| 302 | 20230804 | 141700 | 1249341050 | 3870 | 3870 | 3870 | 3870 | 0 |
| 303 | 20230804 | 141600 | 1249341050 | 3870 | 3870 | 3870 | 3870 | 0 |
| 304 | 20230804 | 141500 | 1249341050 | 3870 | 3880 | 3880 | 3870 | 16 |
| 305 | 20230804 | 141400 | 1249279080 | 3880 | 3875 | 3880 | 3875 | 695 |
| 306 | 20230804 | 141300 | 1246582530 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20230804 | 141200 | 1246582530 | 3870 | 3870 | 3870 | 3870 | 230 |
| 308 | 20230804 | 141100 | 1245692430 | 3865 | 3865 | 3865 | 3865 | 327 |
| 309 | 20230804 | 141000 | 1244428575 | 3865 | 3865 | 3865 | 3865 | 38 |
| 310 | 20230804 | 140900 | 1244281705 | 3865 | 3865 | 3865 | 3865 | 22 |
| 311 | 20230804 | 140800 | 1244196675 | 3870 | 3865 | 3870 | 3865 | 51 |
| 312 | 20230804 | 140700 | 1243999555 | 3865 | 3870 | 3870 | 3865 | 450 |
| 313 | 20230804 | 140600 | 1242260145 | 3875 | 3875 | 3875 | 3875 | 9 |
| 314 | 20230804 | 140500 | 1242225270 | 3875 | 3875 | 3875 | 3875 | 0 |
| 315 | 20230804 | 140400 | 1242225270 | 3875 | 3875 | 3875 | 3870 | 568 |
| 316 | 20230804 | 140300 | 1240024395 | 3875 | 3875 | 3875 | 3875 | 100 |
| 317 | 20230804 | 140200 | 1239636895 | 3870 | 3875 | 3875 | 3870 | 758 |
| 318 | 20230804 | 140100 | 1236700935 | 3870 | 3870 | 3875 | 3845 | 546 |
| 319 | 20230804 | 140000 | 1234597590 | 3830 | 3870 | 3870 | 3830 | 165 |
| 320 | 20230804 | 135900 | 1233963085 | 3870 | 3870 | 3870 | 3870 | 582 |
| 321 | 20230804 | 135800 | 1231710745 | 3870 | 3870 | 3870 | 3870 | 29 |
| 322 | 20230804 | 135700 | 1231598515 | 3870 | 3875 | 3875 | 3870 | 197 |
| 323 | 20230804 | 135600 | 1230835490 | 3875 | 3860 | 3880 | 3860 | 631 |
| 324 | 20230804 | 135500 | 1228394950 | 3850 | 3855 | 3855 | 3850 | 312 |
| 325 | 20230804 | 135400 | 1227192490 | 3845 | 3845 | 3845 | 3845 | 1090 |
| 326 | 20230804 | 135300 | 1223001440 | 3845 | 3850 | 3850 | 3845 | 35 |
| 327 | 20230804 | 135200 | 1222866815 | 3850 | 3855 | 3855 | 3850 | 183 |
| 328 | 20230804 | 135100 | 1222162250 | 3855 | 3850 | 3855 | 3850 | 14 |
| 329 | 20230804 | 135000 | 1222108315 | 3855 | 3855 | 3855 | 3855 | 0 |
| 330 | 20230804 | 134900 | 1222108315 | 3855 | 3855 | 3855 | 3855 | 20 |
| 331 | 20230804 | 134800 | 1222031215 | 3855 | 3855 | 3855 | 3855 | 0 |
| 332 | 20230804 | 134700 | 1222031215 | 3855 | 3855 | 3855 | 3855 | 0 |
| 333 | 20230804 | 134600 | 1222031215 | 3855 | 3850 | 3855 | 3850 | 60 |
| 334 | 20230804 | 134500 | 1221800125 | 3850 | 3840 | 3850 | 3840 | 177 |
| 335 | 20230804 | 134400 | 1221120275 | 3835 | 3825 | 3835 | 3815 | 695 |
| 336 | 20230804 | 134300 | 1218468240 | 3835 | 3820 | 3835 | 3820 | 102 |
| 337 | 20230804 | 134200 | 1218078585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 338 | 20230804 | 134100 | 1218078585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 339 | 20230804 | 134000 | 1218078585 | 3840 | 3840 | 3840 | 3840 | 4 |
| 340 | 20230804 | 133900 | 1218063225 | 3840 | 3830 | 3840 | 3815 | 2474 |
| 341 | 20230804 | 133800 | 1208619230 | 3840 | 3840 | 3840 | 3840 | 0 |
| 342 | 20230804 | 133700 | 1208619230 | 3840 | 3840 | 3840 | 3840 | 13 |
| 343 | 20230804 | 133600 | 1208569310 | 3840 | 3840 | 3840 | 3840 | 200 |
| 344 | 20230804 | 133500 | 1207801310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 345 | 20230804 | 133400 | 1207801310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 346 | 20230804 | 133300 | 1207801310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 347 | 20230804 | 133200 | 1207801310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 348 | 20230804 | 133100 | 1207801310 | 3840 | 3840 | 3840 | 3840 | 1 |
| 349 | 20230804 | 133000 | 1207797470 | 3835 | 3835 | 3835 | 3835 | 0 |
| 350 | 20230804 | 132900 | 1207797470 | 3835 | 3835 | 3835 | 3835 | 8 |
| 351 | 20230804 | 132800 | 1207766790 | 3840 | 3835 | 3840 | 3835 | 2 |
| 352 | 20230804 | 132700 | 1207759115 | 3840 | 3840 | 3840 | 3840 | 1 |
| 353 | 20230804 | 132600 | 1207755275 | 3835 | 3835 | 3835 | 3835 | 246 |
| 354 | 20230804 | 132500 | 1206811865 | 3815 | 3830 | 3835 | 3815 | 233 |
| 355 | 20230804 | 132400 | 1205921795 | 3820 | 3820 | 3820 | 3820 | 444 |
| 356 | 20230804 | 132300 | 1204225715 | 3820 | 3820 | 3820 | 3820 | 393 |
| 357 | 20230804 | 132200 | 1202724455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 358 | 20230804 | 132100 | 1202724455 | 3840 | 3820 | 3840 | 3820 | 83 |
| 359 | 20230804 | 132000 | 1202407095 | 3820 | 3830 | 3830 | 3820 | 207 |
| 360 | 20230804 | 131900 | 1201615755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 361 | 20230804 | 131800 | 1201615755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 362 | 20230804 | 131700 | 1201615755 | 3840 | 3840 | 3840 | 3840 | 551 |
| 363 | 20230804 | 131600 | 1199499915 | 3840 | 3840 | 3840 | 3840 | 131 |
| 364 | 20230804 | 131500 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 365 | 20230804 | 131400 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 366 | 20230804 | 131300 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 367 | 20230804 | 131200 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 368 | 20230804 | 131100 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 369 | 20230804 | 131000 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20230804 | 130900 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 371 | 20230804 | 130800 | 1198996875 | 3840 | 3840 | 3840 | 3840 | 30 |
| 372 | 20230804 | 130700 | 1198881675 | 3825 | 3825 | 3825 | 3825 | 1 |
| 373 | 20230804 | 130600 | 1198877850 | 3840 | 3840 | 3840 | 3840 | 100 |
| 374 | 20230804 | 130500 | 1198493850 | 3845 | 3845 | 3845 | 3845 | 0 |
| 375 | 20230804 | 130400 | 1198493850 | 3845 | 3845 | 3845 | 3845 | 0 |
| 376 | 20230804 | 130300 | 1198493850 | 3845 | 3845 | 3845 | 3845 | 0 |
| 377 | 20230804 | 130200 | 1198493850 | 3845 | 3855 | 3855 | 3845 | 21 |
| 378 | 20230804 | 130100 | 1198412905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 379 | 20230804 | 130000 | 1198412905 | 3855 | 3855 | 3855 | 3855 | 12 |
| 380 | 20230804 | 125900 | 1198366645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 381 | 20230804 | 125800 | 1198366645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 382 | 20230804 | 125700 | 1198366645 | 3845 | 3845 | 3845 | 3845 | 1 |
| 383 | 20230804 | 125600 | 1198362800 | 3860 | 3855 | 3860 | 3855 | 50 |
| 384 | 20230804 | 125500 | 1198170045 | 3820 | 3850 | 3850 | 3820 | 424 |
| 385 | 20230804 | 125400 | 1196540770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 386 | 20230804 | 125300 | 1196540770 | 3850 | 3865 | 3865 | 3850 | 1862 |
| 387 | 20230804 | 125200 | 1189369610 | 3865 | 3865 | 3865 | 3865 | 1 |
| 388 | 20230804 | 125100 | 1189365745 | 3855 | 3865 | 3875 | 3855 | 1208 |
| 389 | 20230804 | 125000 | 1184705440 | 3875 | 3865 | 3885 | 3865 | 313 |
| 390 | 20230804 | 124900 | 1183494205 | 3870 | 3860 | 3870 | 3860 | 1871 |
| 391 | 20230804 | 124800 | 1176265865 | 3860 | 3855 | 3860 | 3850 | 2286 |
| 392 | 20230804 | 124700 | 1167446285 | 3850 | 3840 | 3850 | 3840 | 852 |
| 393 | 20230804 | 124600 | 1164169090 | 3840 | 3840 | 3840 | 3840 | 10 |
| 394 | 20230804 | 124500 | 1164130690 | 3840 | 3835 | 3840 | 3830 | 151 |
| 395 | 20230804 | 124400 | 1163551755 | 3835 | 3825 | 3835 | 3825 | 544 |
| 396 | 20230804 | 124300 | 1161466325 | 3825 | 3825 | 3825 | 3825 | 10 |
| 397 | 20230804 | 124200 | 1161428075 | 3835 | 3815 | 3835 | 3815 | 2870 |
| 398 | 20230804 | 124100 | 1150455125 | 3805 | 3805 | 3805 | 3805 | 8 |
| 399 | 20230804 | 124000 | 1150424685 | 3805 | 3805 | 3805 | 3805 | 65 |
| 400 | 20230804 | 123900 | 1150177360 | 3815 | 3815 | 3815 | 3815 | 40 |
| 401 | 20230804 | 123800 | 1150024760 | 3800 | 3800 | 3800 | 3800 | 0 |
| 402 | 20230804 | 123700 | 1150024760 | 3800 | 3800 | 3800 | 3800 | 169 |
| 403 | 20230804 | 123600 | 1149382560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 404 | 20230804 | 123500 | 1149382560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 405 | 20230804 | 123400 | 1149382560 | 3815 | 3815 | 3815 | 3815 | 0 |
| 406 | 20230804 | 123300 | 1149382560 | 3815 | 3815 | 3815 | 3815 | 1078 |
| 407 | 20230804 | 123200 | 1145269990 | 3800 | 3800 | 3800 | 3800 | 50 |
| 408 | 20230804 | 123100 | 1145079990 | 3795 | 3795 | 3795 | 3795 | 251 |
| 409 | 20230804 | 123000 | 1144127445 | 3795 | 3795 | 3795 | 3795 | 0 |
| 410 | 20230804 | 122900 | 1144127445 | 3795 | 3800 | 3815 | 3795 | 4478 |
| 411 | 20230804 | 122800 | 1127128705 | 3800 | 3800 | 3800 | 3800 | 150 |
| 412 | 20230804 | 122700 | 1126558705 | 3800 | 3800 | 3800 | 3800 | 15 |
| 413 | 20230804 | 122600 | 1126501705 | 3815 | 3815 | 3815 | 3815 | 30 |
| 414 | 20230804 | 122500 | 1126387255 | 3815 | 3815 | 3815 | 3815 | 0 |
| 415 | 20230804 | 122400 | 1126387255 | 3815 | 3815 | 3815 | 3815 | 3 |
| 416 | 20230804 | 122300 | 1126375810 | 3815 | 3800 | 3815 | 3800 | 179 |
| 417 | 20230804 | 122200 | 1125695580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 418 | 20230804 | 122100 | 1125695580 | 3815 | 3800 | 3815 | 3800 | 322 |
| 419 | 20230804 | 122000 | 1124471965 | 3800 | 3805 | 3805 | 3800 | 1000 |
| 420 | 20230804 | 121900 | 1120670965 | 3820 | 3820 | 3820 | 3820 | 13 |
| 421 | 20230804 | 121800 | 1120621305 | 3820 | 3805 | 3820 | 3805 | 943 |
| 422 | 20230804 | 121700 | 1117033010 | 3820 | 3820 | 3820 | 3805 | 1016 |
| 423 | 20230804 | 121600 | 1113164425 | 3815 | 3815 | 3815 | 3815 | 199 |
| 424 | 20230804 | 121500 | 1112405240 | 3815 | 3815 | 3815 | 3815 | 1 |
| 425 | 20230804 | 121400 | 1112401425 | 3820 | 3820 | 3820 | 3820 | 2 |
| 426 | 20230804 | 121300 | 1112393785 | 3815 | 3815 | 3815 | 3815 | 101 |
| 427 | 20230804 | 121200 | 1112008470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 428 | 20230804 | 121100 | 1112008470 | 3815 | 3815 | 3815 | 3815 | 90 |
| 429 | 20230804 | 121000 | 1111665120 | 3815 | 3815 | 3815 | 3815 | 22 |
| 430 | 20230804 | 120900 | 1111581190 | 3820 | 3820 | 3820 | 3820 | 177 |
| 431 | 20230804 | 120800 | 1110905050 | 3820 | 3820 | 3820 | 3820 | 0 |
| 432 | 20230804 | 120700 | 1110905050 | 3820 | 3820 | 3820 | 3820 | 0 |
| 433 | 20230804 | 120600 | 1110905050 | 3820 | 3820 | 3820 | 3820 | 0 |
| 434 | 20230804 | 120500 | 1110905050 | 3820 | 3820 | 3820 | 3820 | 88 |
| 435 | 20230804 | 120400 | 1110568890 | 3820 | 3820 | 3820 | 3820 | 131 |
| 436 | 20230804 | 120300 | 1110068470 | 3820 | 3820 | 3820 | 3820 | 0 |
| 437 | 20230804 | 120200 | 1110068470 | 3820 | 3820 | 3820 | 3820 | 0 |
| 438 | 20230804 | 120100 | 1110068470 | 3820 | 3820 | 3820 | 3820 | 0 |
| 439 | 20230804 | 120000 | 1110068470 | 3820 | 3820 | 3820 | 3820 | 0 |
| 440 | 20230804 | 115900 | 1110068470 | 3820 | 3820 | 3820 | 3820 | 1 |
| 441 | 20230804 | 115800 | 1110064650 | 3805 | 3825 | 3825 | 3805 | 2 |
| 442 | 20230804 | 115700 | 1110057020 | 3805 | 3805 | 3805 | 3805 | 3 |
| 443 | 20230804 | 115600 | 1110045605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 444 | 20230804 | 115500 | 1110045605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 445 | 20230804 | 115400 | 1110045605 | 3825 | 3815 | 3825 | 3815 | 292 |
| 446 | 20230804 | 115300 | 1108931615 | 3810 | 3810 | 3810 | 3810 | 834 |
| 447 | 20230804 | 115200 | 1105754075 | 3815 | 3815 | 3815 | 3815 | 10 |
| 448 | 20230804 | 115100 | 1105715925 | 3815 | 3815 | 3815 | 3815 | 16 |
| 449 | 20230804 | 115000 | 1105654885 | 3815 | 3810 | 3815 | 3805 | 1120 |
| 450 | 20230804 | 114900 | 1101387525 | 3810 | 3810 | 3810 | 3810 | 0 |
| 451 | 20230804 | 114800 | 1101387525 | 3810 | 3810 | 3810 | 3810 | 144 |
| 452 | 20230804 | 114700 | 1100838885 | 3810 | 3810 | 3810 | 3810 | 0 |
| 453 | 20230804 | 114600 | 1100838885 | 3810 | 3810 | 3810 | 3810 | 0 |
| 454 | 20230804 | 114500 | 1100838885 | 3810 | 3810 | 3810 | 3810 | 1 |
| 455 | 20230804 | 114400 | 1100835075 | 3810 | 3810 | 3810 | 3810 | 225 |
| 456 | 20230804 | 114300 | 1099977825 | 3810 | 3810 | 3810 | 3810 | 0 |
| 457 | 20230804 | 114200 | 1099977825 | 3810 | 3815 | 3815 | 3810 | 240 |
| 458 | 20230804 | 114100 | 1099062700 | 3820 | 3820 | 3820 | 3820 | 1 |
| 459 | 20230804 | 114000 | 1099058880 | 3825 | 3825 | 3825 | 3825 | 1 |
| 460 | 20230804 | 113900 | 1099055055 | 3820 | 3805 | 3825 | 3800 | 4840 |
| 461 | 20230804 | 113800 | 1080661105 | 3805 | 3805 | 3805 | 3805 | 200 |
| 462 | 20230804 | 113700 | 1079900105 | 3825 | 3815 | 3825 | 3810 | 810 |
| 463 | 20230804 | 113600 | 1076813700 | 3825 | 3825 | 3825 | 3825 | 1 |
| 464 | 20230804 | 113500 | 1076809875 | 3825 | 3820 | 3830 | 3820 | 1160 |
| 465 | 20230804 | 113400 | 1072378660 | 3835 | 3825 | 3835 | 3825 | 81 |
| 466 | 20230804 | 113300 | 1072068825 | 3825 | 3825 | 3825 | 3825 | 400 |
| 467 | 20230804 | 113200 | 1070538825 | 3835 | 3835 | 3835 | 3835 | 87 |
| 468 | 20230804 | 113100 | 1070205180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 469 | 20230804 | 113000 | 1070205180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 470 | 20230804 | 112900 | 1070205180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 471 | 20230804 | 112800 | 1070205180 | 3835 | 3835 | 3835 | 3835 | 100 |
| 472 | 20230804 | 112700 | 1069821680 | 3835 | 3835 | 3835 | 3835 | 254 |
| 473 | 20230804 | 112600 | 1068847590 | 3835 | 3825 | 3835 | 3825 | 96 |
| 474 | 20230804 | 112500 | 1068480380 | 3835 | 3835 | 3835 | 3835 | 0 |
| 475 | 20230804 | 112400 | 1068480380 | 3835 | 3835 | 3835 | 3835 | 3 |
| 476 | 20230804 | 112300 | 1068468875 | 3835 | 3835 | 3835 | 3835 | 0 |
| 477 | 20230804 | 112200 | 1068468875 | 3835 | 3820 | 3835 | 3820 | 3 |
| 478 | 20230804 | 112100 | 1068457400 | 3820 | 3820 | 3820 | 3820 | 50 |
| 479 | 20230804 | 112000 | 1068266400 | 3840 | 3840 | 3840 | 3840 | 4 |
| 480 | 20230804 | 111900 | 1068251040 | 3840 | 3840 | 3840 | 3840 | 80 |
| 481 | 20230804 | 111800 | 1067943840 | 3840 | 3820 | 3840 | 3820 | 11 |
| 482 | 20230804 | 111700 | 1067901800 | 3850 | 3850 | 3850 | 3850 | 0 |
| 483 | 20230804 | 111600 | 1067901800 | 3850 | 3850 | 3855 | 3850 | 45 |
| 484 | 20230804 | 111500 | 1067728500 | 3855 | 3820 | 3855 | 3815 | 2057 |
| 485 | 20230804 | 111400 | 1059845945 | 3815 | 3820 | 3820 | 3815 | 2 |
| 486 | 20230804 | 111300 | 1059838310 | 3805 | 3820 | 3820 | 3805 | 155 |
| 487 | 20230804 | 111200 | 1059246450 | 3820 | 3820 | 3820 | 3820 | 128 |
| 488 | 20230804 | 111100 | 1058757490 | 3810 | 3810 | 3810 | 3810 | 891 |
| 489 | 20230804 | 111000 | 1055362780 | 3825 | 3810 | 3825 | 3810 | 48 |
| 490 | 20230804 | 110900 | 1055179885 | 3810 | 3815 | 3815 | 3810 | 8 |
| 491 | 20230804 | 110800 | 1055149390 | 3820 | 3820 | 3820 | 3810 | 23 |
| 492 | 20230804 | 110700 | 1055061740 | 3820 | 3815 | 3820 | 3810 | 534 |
| 493 | 20230804 | 110600 | 1053022840 | 3810 | 3825 | 3825 | 3810 | 5354 |
| 494 | 20230804 | 110500 | 1032544135 | 3825 | 3820 | 3825 | 3800 | 6197 |
| 495 | 20230804 | 110400 | 1008969120 | 3820 | 3825 | 3825 | 3820 | 509 |
| 496 | 20230804 | 110300 | 1007024365 | 3805 | 3785 | 3825 | 3785 | 2125 |
| 497 | 20230804 | 110200 | 998927340 | 3780 | 3780 | 3780 | 3780 | 224 |
| 498 | 20230804 | 110100 | 998080620 | 3780 | 3785 | 3795 | 3780 | 222 |
| 499 | 20230804 | 110000 | 997241420 | 3795 | 3795 | 3795 | 3785 | 11 |
| 500 | 20230804 | 105900 | 997199725 | 3800 | 3800 | 3800 | 3800 | 0 |
| 501 | 20230804 | 105800 | 997199725 | 3800 | 3780 | 3800 | 3780 | 102 |
| 502 | 20230804 | 105700 | 996814145 | 3800 | 3780 | 3800 | 3780 | 48 |
| 503 | 20230804 | 105600 | 996632685 | 3775 | 3780 | 3780 | 3775 | 801 |
| 504 | 20230804 | 105500 | 993604930 | 3780 | 3800 | 3800 | 3780 | 1420 |
| 505 | 20230804 | 105400 | 988237290 | 3785 | 3790 | 3800 | 3785 | 398 |
| 506 | 20230804 | 105300 | 986730475 | 3785 | 3790 | 3790 | 3785 | 201 |
| 507 | 20230804 | 105200 | 985969190 | 3790 | 3790 | 3790 | 3790 | 5 |
| 508 | 20230804 | 105100 | 985950240 | 3790 | 3810 | 3810 | 3790 | 101 |
| 509 | 20230804 | 105000 | 985567430 | 3810 | 3795 | 3815 | 3795 | 13209 |
| 510 | 20230804 | 104900 | 935373915 | 3780 | 3780 | 3780 | 3780 | 394 |
| 511 | 20230804 | 104800 | 933884595 | 3800 | 3785 | 3800 | 3785 | 1444 |
| 512 | 20230804 | 104700 | 928397990 | 3785 | 3780 | 3785 | 3780 | 1298 |
| 513 | 20230804 | 104600 | 923489275 | 3780 | 3805 | 3805 | 3780 | 6804 |
| 514 | 20230804 | 104500 | 897664920 | 3805 | 3810 | 3810 | 3805 | 4069 |
| 515 | 20230804 | 104400 | 882176450 | 3810 | 3815 | 3815 | 3810 | 831 |
| 516 | 20230804 | 104300 | 879006235 | 3815 | 3815 | 3815 | 3815 | 555 |
| 517 | 20230804 | 104200 | 876888910 | 3815 | 3815 | 3815 | 3815 | 0 |
| 518 | 20230804 | 104100 | 876888910 | 3815 | 3840 | 3840 | 3815 | 304 |
| 519 | 20230804 | 104000 | 875724075 | 3840 | 3840 | 3840 | 3840 | 40 |
| 520 | 20230804 | 103900 | 875570475 | 3820 | 3845 | 3845 | 3815 | 955 |
| 521 | 20230804 | 103800 | 871920595 | 3850 | 3850 | 3850 | 3850 | 0 |
| 522 | 20230804 | 103700 | 871920595 | 3850 | 3850 | 3850 | 3850 | 1 |
| 523 | 20230804 | 103600 | 871916745 | 3855 | 3855 | 3855 | 3855 | 0 |
| 524 | 20230804 | 103500 | 871916745 | 3855 | 3855 | 3860 | 3855 | 263 |
| 525 | 20230804 | 103400 | 870902730 | 3850 | 3830 | 3850 | 3830 | 1725 |
| 526 | 20230804 | 103300 | 864263720 | 3830 | 3830 | 3830 | 3830 | 40 |
| 527 | 20230804 | 103200 | 864110520 | 3850 | 3850 | 3850 | 3850 | 94 |
| 528 | 20230804 | 103100 | 863748620 | 3835 | 3830 | 3850 | 3830 | 756 |
| 529 | 20230804 | 103000 | 860851170 | 3830 | 3830 | 3830 | 3830 | 10 |
| 530 | 20230804 | 102900 | 860812870 | 3815 | 3830 | 3830 | 3815 | 121 |
| 531 | 20230804 | 102800 | 860350970 | 3815 | 3815 | 3815 | 3815 | 496 |
| 532 | 20230804 | 102700 | 858458730 | 3815 | 3815 | 3815 | 3815 | 382 |
| 533 | 20230804 | 102600 | 857001400 | 3825 | 3825 | 3825 | 3825 | 342 |
| 534 | 20230804 | 102500 | 855693250 | 3825 | 3825 | 3825 | 3825 | 198 |
| 535 | 20230804 | 102400 | 854935900 | 3830 | 3830 | 3830 | 3830 | 40 |
| 536 | 20230804 | 102300 | 854782700 | 3825 | 3830 | 3830 | 3825 | 212 |
| 537 | 20230804 | 102200 | 853971500 | 3825 | 3830 | 3830 | 3825 | 11 |
| 538 | 20230804 | 102100 | 853929420 | 3815 | 3820 | 3820 | 3815 | 154 |
| 539 | 20230804 | 102000 | 853341645 | 3820 | 3820 | 3820 | 3820 | 15 |
| 540 | 20230804 | 101900 | 853284345 | 3820 | 3820 | 3820 | 3820 | 33 |
| 541 | 20230804 | 101800 | 853158285 | 3820 | 3820 | 3820 | 3820 | 33 |
| 542 | 20230804 | 101700 | 853032225 | 3810 | 3825 | 3825 | 3810 | 1692 |
| 543 | 20230804 | 101600 | 846581445 | 3820 | 3825 | 3825 | 3820 | 92 |
| 544 | 20230804 | 101500 | 846229570 | 3825 | 3825 | 3825 | 3825 | 100 |
| 545 | 20230804 | 101400 | 845847070 | 3825 | 3825 | 3825 | 3825 | 188 |
| 546 | 20230804 | 101300 | 845127970 | 3830 | 3830 | 3850 | 3830 | 320 |
| 547 | 20230804 | 101200 | 843898035 | 3840 | 3805 | 3845 | 3805 | 1333 |
| 548 | 20230804 | 101100 | 838798950 | 3805 | 3805 | 3805 | 3805 | 613 |
| 549 | 20230804 | 101000 | 836466485 | 3805 | 3815 | 3815 | 3805 | 971 |
| 550 | 20230804 | 100900 | 832770760 | 3815 | 3840 | 3840 | 3815 | 28 |
| 551 | 20230804 | 100800 | 832663610 | 3810 | 3810 | 3835 | 3810 | 904 |
| 552 | 20230804 | 100700 | 829219245 | 3810 | 3815 | 3840 | 3805 | 3234 |
| 553 | 20230804 | 100600 | 816896500 | 3815 | 3815 | 3845 | 3815 | 331 |
| 554 | 20230804 | 100500 | 815632920 | 3815 | 3820 | 3825 | 3815 | 2008 |
| 555 | 20230804 | 100400 | 807968790 | 3820 | 3830 | 3830 | 3820 | 428 |
| 556 | 20230804 | 100300 | 806333820 | 3820 | 3825 | 3830 | 3820 | 743 |
| 557 | 20230804 | 100200 | 803492380 | 3825 | 3825 | 3830 | 3825 | 12 |
| 558 | 20230804 | 100100 | 803446430 | 3830 | 3835 | 3835 | 3825 | 393 |
| 559 | 20230804 | 100000 | 801942425 | 3845 | 3820 | 3845 | 3820 | 27 |
| 560 | 20230804 | 095900 | 801839035 | 3820 | 3820 | 3820 | 3820 | 958 |
| 561 | 20230804 | 095800 | 798179475 | 3820 | 3815 | 3820 | 3815 | 828 |
| 562 | 20230804 | 095700 | 795019100 | 3815 | 3830 | 3830 | 3815 | 1690 |
| 563 | 20230804 | 095600 | 788561325 | 3830 | 3825 | 3835 | 3825 | 291 |
| 564 | 20230804 | 095500 | 787446550 | 3820 | 3820 | 3820 | 3820 | 161 |
| 565 | 20230804 | 095400 | 786831530 | 3820 | 3820 | 3820 | 3820 | 558 |
| 566 | 20230804 | 095300 | 784699970 | 3820 | 3830 | 3830 | 3820 | 1042 |
| 567 | 20230804 | 095200 | 780715565 | 3835 | 3835 | 3840 | 3830 | 4193 |
| 568 | 20230804 | 095100 | 764652695 | 3835 | 3845 | 3845 | 3835 | 2023 |
| 569 | 20230804 | 095000 | 756882000 | 3860 | 3845 | 3860 | 3845 | 627 |
| 570 | 20230804 | 094900 | 754470800 | 3845 | 3890 | 3890 | 3845 | 320 |
| 571 | 20230804 | 094800 | 753236880 | 3895 | 3875 | 3895 | 3850 | 598 |
| 572 | 20230804 | 094700 | 750917600 | 3850 | 3855 | 3875 | 3850 | 6563 |
| 573 | 20230804 | 094600 | 725646005 | 3850 | 3850 | 3865 | 3850 | 393 |
| 574 | 20230804 | 094500 | 724130265 | 3845 | 3865 | 3885 | 3845 | 2366 |
| 575 | 20230804 | 094400 | 715019975 | 3855 | 3860 | 3895 | 3855 | 171 |
| 576 | 20230804 | 094300 | 714359310 | 3860 | 3865 | 3865 | 3860 | 49 |
| 577 | 20230804 | 094200 | 714169935 | 3865 | 3870 | 3870 | 3865 | 237 |
| 578 | 20230804 | 094100 | 713253535 | 3870 | 3865 | 3890 | 3865 | 154 |
| 579 | 20230804 | 094000 | 712656975 | 3890 | 3860 | 3895 | 3860 | 159 |
| 580 | 20230804 | 093900 | 712039065 | 3860 | 3870 | 3895 | 3860 | 969 |
| 581 | 20230804 | 093800 | 708285945 | 3865 | 3895 | 3895 | 3865 | 706 |
| 582 | 20230804 | 093700 | 705555130 | 3870 | 3880 | 3900 | 3870 | 3700 |
| 583 | 20230804 | 093600 | 691223460 | 3880 | 3885 | 3905 | 3880 | 323 |
| 584 | 20230804 | 093500 | 689969345 | 3880 | 3880 | 3910 | 3880 | 373 |
| 585 | 20230804 | 093400 | 688518200 | 3890 | 3890 | 3890 | 3875 | 1652 |
| 586 | 20230804 | 093300 | 682109145 | 3880 | 3900 | 3900 | 3880 | 180 |
| 587 | 20230804 | 093200 | 681408545 | 3910 | 3905 | 3910 | 3905 | 206 |
| 588 | 20230804 | 093100 | 680604065 | 3910 | 3905 | 3915 | 3905 | 352 |
| 589 | 20230804 | 093000 | 679228415 | 3915 | 3915 | 3915 | 3905 | 192 |
| 590 | 20230804 | 092900 | 678477785 | 3880 | 3910 | 3915 | 3880 | 909 |
| 591 | 20230804 | 092800 | 674936125 | 3915 | 3900 | 3915 | 3900 | 587 |
| 592 | 20230804 | 092700 | 672643710 | 3875 | 3880 | 3910 | 3875 | 3832 |
| 593 | 20230804 | 092600 | 657764725 | 3875 | 3875 | 3875 | 3875 | 1 |
| 594 | 20230804 | 092500 | 657760850 | 3880 | 3905 | 3905 | 3875 | 130 |
| 595 | 20230804 | 092400 | 657256325 | 3910 | 3875 | 3910 | 3870 | 273 |
| 596 | 20230804 | 092300 | 656190915 | 3870 | 3895 | 3915 | 3870 | 2969 |
| 597 | 20230804 | 092200 | 644626755 | 3870 | 3870 | 3895 | 3870 | 14 |
| 598 | 20230804 | 092100 | 644572275 | 3865 | 3855 | 3900 | 3855 | 2101 |
| 599 | 20230804 | 092000 | 636470540 | 3855 | 3860 | 3870 | 3845 | 2782 |
| 600 | 20230804 | 091900 | 625755955 | 3865 | 3915 | 3915 | 3865 | 2031 |
| 601 | 20230804 | 091800 | 617875555 | 3920 | 3935 | 3940 | 3890 | 2316 |
| 602 | 20230804 | 091700 | 608821350 | 3900 | 3900 | 3940 | 3900 | 621 |
| 603 | 20230804 | 091600 | 606394655 | 3895 | 3905 | 3940 | 3890 | 723 |
| 604 | 20230804 | 091500 | 603559295 | 3945 | 3945 | 3950 | 3890 | 8245 |
| 605 | 20230804 | 091400 | 571337365 | 3950 | 3910 | 3950 | 3910 | 2697 |
| 606 | 20230804 | 091300 | 560740245 | 3935 | 3940 | 3945 | 3895 | 11429 |
| 607 | 20230804 | 091200 | 516016230 | 3920 | 3965 | 3980 | 3915 | 3633 |
| 608 | 20230804 | 091100 | 501713330 | 3980 | 3945 | 3980 | 3915 | 6046 |
| 609 | 20230804 | 091000 | 477811360 | 3950 | 3910 | 3955 | 3875 | 10949 |
| 610 | 20230804 | 090900 | 435061525 | 3895 | 3885 | 3965 | 3880 | 13965 |
| 611 | 20230804 | 090800 | 380545995 | 3910 | 3935 | 3940 | 3885 | 9871 |
| 612 | 20230804 | 090700 | 342000850 | 3935 | 3970 | 3980 | 3915 | 9937 |
| 613 | 20230804 | 090600 | 302763025 | 3970 | 3915 | 3985 | 3910 | 9758 |
| 614 | 20230804 | 090500 | 264162585 | 3925 | 3880 | 3925 | 3875 | 8205 |
| 615 | 20230804 | 090400 | 232228885 | 3900 | 3885 | 3900 | 3855 | 10912 |
| 616 | 20230804 | 090300 | 189932120 | 3885 | 3890 | 3895 | 3860 | 9723 |
| 617 | 20230804 | 090200 | 152214235 | 3895 | 3825 | 3895 | 3825 | 4499 |
| 618 | 20230804 | 090100 | 134823545 | 3825 | 3820 | 3875 | 3810 | 4149 |
| 619 | 20230804 | 090000 | 118949260 | 3805 | 3875 | 3875 | 3795 | 30781 |