28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 184100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 3 | 20230801 | 184000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20230801 | 183900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20230801 | 183800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20230801 | 183700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20230801 | 183600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20230801 | 183500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20230801 | 183400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20230801 | 183300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20230801 | 183200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20230801 | 183100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20230801 | 183000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20230801 | 182900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20230801 | 182800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20230801 | 182700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20230801 | 182600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20230801 | 182500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20230801 | 182400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20230801 | 182300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20230801 | 182200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20230801 | 182100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20230801 | 182000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20230801 | 181900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20230801 | 181800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20230801 | 181700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20230801 | 181600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20230801 | 181500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20230801 | 181400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20230801 | 181300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20230801 | 181200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20230801 | 181100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 33 | 20230801 | 181000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20230801 | 180900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20230801 | 180800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20230801 | 180700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20230801 | 180600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20230801 | 180500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20230801 | 180400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20230801 | 180300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20230801 | 180200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20230801 | 180100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20230801 | 180000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20230801 | 175900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20230801 | 175800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20230801 | 175700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20230801 | 175600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20230801 | 175500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20230801 | 175400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20230801 | 175300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20230801 | 175200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20230801 | 175100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20230801 | 175000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20230801 | 174900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20230801 | 174800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20230801 | 174700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20230801 | 174600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20230801 | 174500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20230801 | 174400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20230801 | 174300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20230801 | 174200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20230801 | 174100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 63 | 20230801 | 174000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20230801 | 173900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20230801 | 173800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20230801 | 173700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20230801 | 173600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20230801 | 173500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20230801 | 173400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20230801 | 173300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20230801 | 173200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20230801 | 173100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20230801 | 173000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20230801 | 172900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20230801 | 172800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20230801 | 172700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20230801 | 172600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20230801 | 172500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20230801 | 172400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20230801 | 172300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20230801 | 172200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20230801 | 172100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20230801 | 172000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20230801 | 171900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20230801 | 171800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20230801 | 171700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20230801 | 171600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20230801 | 171500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20230801 | 171400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20230801 | 171300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20230801 | 171200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20230801 | 171100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 93 | 20230801 | 171000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20230801 | 170900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20230801 | 170800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20230801 | 170700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20230801 | 170600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20230801 | 170500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20230801 | 170400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20230801 | 170300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20230801 | 170200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20230801 | 170100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20230801 | 170000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20230801 | 165900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20230801 | 165800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20230801 | 165700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20230801 | 165600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20230801 | 165500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20230801 | 165400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20230801 | 165300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20230801 | 165200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20230801 | 165100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20230801 | 165000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20230801 | 164900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20230801 | 164800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20230801 | 164700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20230801 | 164600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20230801 | 164500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20230801 | 164400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20230801 | 164300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20230801 | 164200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20230801 | 164100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 123 | 20230801 | 164000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20230801 | 163900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20230801 | 163800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20230801 | 163700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20230801 | 163600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20230801 | 163500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20230801 | 163400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20230801 | 163300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20230801 | 163200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20230801 | 163100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20230801 | 163000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20230801 | 162900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20230801 | 162800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20230801 | 162700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20230801 | 162600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20230801 | 162500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20230801 | 162400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20230801 | 162300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20230801 | 162200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20230801 | 162100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20230801 | 162000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20230801 | 161900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20230801 | 161800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20230801 | 161700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20230801 | 161600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20230801 | 161500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20230801 | 161400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20230801 | 161300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20230801 | 161200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20230801 | 161100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 153 | 20230801 | 161000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20230801 | 160900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20230801 | 160800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20230801 | 160700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20230801 | 160600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20230801 | 160500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20230801 | 160400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20230801 | 160300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20230801 | 160200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20230801 | 160100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20230801 | 160000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20230801 | 155900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20230801 | 155800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20230801 | 155700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20230801 | 155600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20230801 | 155500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20230801 | 155400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20230801 | 155300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20230801 | 155200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20230801 | 155100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20230801 | 155000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20230801 | 154900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20230801 | 154800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20230801 | 154700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20230801 | 154600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20230801 | 154500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20230801 | 154400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20230801 | 154300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20230801 | 154200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20230801 | 154100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 183 | 20230801 | 154000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20230801 | 153900 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20230801 | 153800 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20230801 | 153700 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20230801 | 153600 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20230801 | 153500 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20230801 | 153400 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20230801 | 153300 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20230801 | 153200 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20230801 | 153100 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20230801 | 153000 | 1697559535 | 2365 | 2365 | 2365 | 2365 | 13250 |
| 194 | 20230801 | 152900 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230801 | 152800 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230801 | 152700 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230801 | 152600 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230801 | 152500 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230801 | 152400 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230801 | 152300 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230801 | 152200 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230801 | 152100 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230801 | 152000 | 1666223285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230801 | 151900 | 1666223285 | 2360 | 2360 | 2360 | 2345 | 6779 |
| 205 | 20230801 | 151800 | 1650261100 | 2350 | 2365 | 2370 | 2350 | 5680 |
| 206 | 20230801 | 151700 | 1636852840 | 2370 | 2370 | 2380 | 2365 | 1933 |
| 207 | 20230801 | 151600 | 1632272205 | 2370 | 2360 | 2370 | 2360 | 4851 |
| 208 | 20230801 | 151500 | 1620790215 | 2360 | 2355 | 2360 | 2340 | 16005 |
| 209 | 20230801 | 151400 | 1583234230 | 2360 | 2380 | 2385 | 2350 | 22773 |
| 210 | 20230801 | 151300 | 1529289905 | 2385 | 2385 | 2390 | 2385 | 4325 |
| 211 | 20230801 | 151200 | 1518974775 | 2385 | 2385 | 2390 | 2380 | 4667 |
| 212 | 20230801 | 151100 | 1507864840 | 2385 | 2385 | 2390 | 2370 | 2117 |
| 213 | 20230801 | 151000 | 1502814030 | 2370 | 2375 | 2380 | 2365 | 9619 |
| 214 | 20230801 | 150900 | 1479982510 | 2370 | 2410 | 2410 | 2370 | 11995 |
| 215 | 20230801 | 150800 | 1451313615 | 2420 | 2460 | 2480 | 2380 | 57794 |
| 216 | 20230801 | 150700 | 1310367925 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20230801 | 150600 | 1310367925 | 2410 | 2380 | 2410 | 2380 | 20744 |
| 218 | 20230801 | 150500 | 1260596455 | 2385 | 2370 | 2385 | 2360 | 2309 |
| 219 | 20230801 | 150400 | 1255121520 | 2370 | 2370 | 2380 | 2360 | 11140 |
| 220 | 20230801 | 150300 | 1228730655 | 2370 | 2370 | 2385 | 2370 | 6729 |
| 221 | 20230801 | 150200 | 1212767020 | 2370 | 2380 | 2390 | 2345 | 18510 |
| 222 | 20230801 | 150100 | 1168874260 | 2380 | 2350 | 2400 | 2340 | 25599 |
| 223 | 20230801 | 150000 | 1108132220 | 2355 | 2355 | 2360 | 2350 | 5617 |
| 224 | 20230801 | 145900 | 1094917625 | 2355 | 2355 | 2355 | 2350 | 2492 |
| 225 | 20230801 | 145800 | 1089060575 | 2360 | 2340 | 2360 | 2340 | 3546 |
| 226 | 20230801 | 145700 | 1080745040 | 2340 | 2325 | 2340 | 2325 | 202 |
| 227 | 20230801 | 145600 | 1080273890 | 2340 | 2330 | 2340 | 2325 | 1870 |
| 228 | 20230801 | 145500 | 1075913060 | 2340 | 2340 | 2340 | 2340 | 1172 |
| 229 | 20230801 | 145400 | 1073170580 | 2340 | 2340 | 2345 | 2315 | 3507 |
| 230 | 20230801 | 145300 | 1064995915 | 2345 | 2330 | 2345 | 2325 | 2296 |
| 231 | 20230801 | 145200 | 1059624955 | 2345 | 2340 | 2345 | 2315 | 5223 |
| 232 | 20230801 | 145100 | 1047437870 | 2340 | 2305 | 2340 | 2305 | 4353 |
| 233 | 20230801 | 145000 | 1037335035 | 2315 | 2310 | 2315 | 2305 | 1091 |
| 234 | 20230801 | 144900 | 1034819770 | 2305 | 2310 | 2310 | 2305 | 1450 |
| 235 | 20230801 | 144800 | 1031477270 | 2325 | 2325 | 2325 | 2325 | 100 |
| 236 | 20230801 | 144700 | 1031244770 | 2330 | 2305 | 2330 | 2295 | 15945 |
| 237 | 20230801 | 144600 | 994386525 | 2310 | 2310 | 2310 | 2295 | 1507 |
| 238 | 20230801 | 144500 | 990917990 | 2300 | 2300 | 2310 | 2295 | 6219 |
| 239 | 20230801 | 144400 | 976625685 | 2305 | 2315 | 2315 | 2305 | 3991 |
| 240 | 20230801 | 144300 | 967424245 | 2315 | 2305 | 2320 | 2305 | 2811 |
| 241 | 20230801 | 144200 | 960930375 | 2310 | 2315 | 2320 | 2310 | 2986 |
| 242 | 20230801 | 144100 | 954019315 | 2315 | 2315 | 2315 | 2315 | 10 |
| 243 | 20230801 | 144000 | 953996165 | 2310 | 2310 | 2320 | 2295 | 8338 |
| 244 | 20230801 | 143900 | 934712710 | 2315 | 2305 | 2315 | 2305 | 1974 |
| 245 | 20230801 | 143800 | 930152505 | 2310 | 2305 | 2310 | 2295 | 716 |
| 246 | 20230801 | 143700 | 928501555 | 2290 | 2300 | 2310 | 2285 | 2210 |
| 247 | 20230801 | 143600 | 923422995 | 2300 | 2290 | 2300 | 2285 | 4293 |
| 248 | 20230801 | 143500 | 913580460 | 2275 | 2290 | 2290 | 2265 | 1187 |
| 249 | 20230801 | 143400 | 910886155 | 2295 | 2260 | 2295 | 2260 | 9695 |
| 250 | 20230801 | 143300 | 888856865 | 2265 | 2265 | 2265 | 2235 | 6865 |
| 251 | 20230801 | 143200 | 873445405 | 2265 | 2255 | 2270 | 2255 | 8844 |
| 252 | 20230801 | 143100 | 853460555 | 2230 | 2225 | 2260 | 2225 | 30125 |
| 253 | 20230801 | 143000 | 786184245 | 2220 | 2220 | 2220 | 2220 | 963 |
| 254 | 20230801 | 142900 | 784046385 | 2205 | 2205 | 2205 | 2205 | 3000 |
| 255 | 20230801 | 142800 | 777431385 | 2205 | 2205 | 2205 | 2205 | 0 |
| 256 | 20230801 | 142700 | 777431385 | 2205 | 2210 | 2210 | 2205 | 502 |
| 257 | 20230801 | 142600 | 776322595 | 2220 | 2220 | 2220 | 2220 | 0 |
| 258 | 20230801 | 142500 | 776322595 | 2220 | 2220 | 2220 | 2220 | 91 |
| 259 | 20230801 | 142400 | 776120575 | 2210 | 2215 | 2215 | 2210 | 92 |
| 260 | 20230801 | 142300 | 775917235 | 2220 | 2220 | 2220 | 2220 | 0 |
| 261 | 20230801 | 142200 | 775917235 | 2220 | 2220 | 2220 | 2220 | 93 |
| 262 | 20230801 | 142100 | 775710775 | 2220 | 2220 | 2220 | 2220 | 300 |
| 263 | 20230801 | 142000 | 775044775 | 2215 | 2215 | 2215 | 2215 | 0 |
| 264 | 20230801 | 141900 | 775044775 | 2215 | 2215 | 2215 | 2215 | 500 |
| 265 | 20230801 | 141800 | 773937275 | 2210 | 2210 | 2210 | 2210 | 0 |
| 266 | 20230801 | 141700 | 773937275 | 2210 | 2210 | 2210 | 2210 | 0 |
| 267 | 20230801 | 141600 | 773937275 | 2210 | 2210 | 2210 | 2210 | 1601 |
| 268 | 20230801 | 141500 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20230801 | 141400 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 270 | 20230801 | 141300 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20230801 | 141200 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20230801 | 141100 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 273 | 20230801 | 141000 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 274 | 20230801 | 140900 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 275 | 20230801 | 140800 | 770399065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 276 | 20230801 | 140700 | 770399065 | 2210 | 2210 | 2215 | 2200 | 9242 |
| 277 | 20230801 | 140600 | 750010065 | 2210 | 2210 | 2210 | 2210 | 1 |
| 278 | 20230801 | 140500 | 750007855 | 2200 | 2200 | 2200 | 2200 | 0 |
| 279 | 20230801 | 140400 | 750007855 | 2200 | 2200 | 2200 | 2200 | 0 |
| 280 | 20230801 | 140300 | 750007855 | 2200 | 2200 | 2200 | 2200 | 0 |
| 281 | 20230801 | 140200 | 750007855 | 2200 | 2200 | 2200 | 2200 | 0 |
| 282 | 20230801 | 140100 | 750007855 | 2200 | 2205 | 2205 | 2200 | 511 |
| 283 | 20230801 | 140000 | 748881105 | 2205 | 2205 | 2205 | 2205 | 600 |
| 284 | 20230801 | 135900 | 747558105 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 285 | 20230801 | 135800 | 745358105 | 2200 | 2200 | 2200 | 2200 | 1478 |
| 286 | 20230801 | 135700 | 742106505 | 2200 | 2190 | 2200 | 2190 | 3906 |
| 287 | 20230801 | 135600 | 733540245 | 2190 | 2190 | 2190 | 2190 | 0 |
| 288 | 20230801 | 135500 | 733540245 | 2190 | 2190 | 2190 | 2190 | 0 |
| 289 | 20230801 | 135400 | 733540245 | 2190 | 2190 | 2190 | 2190 | 0 |
| 290 | 20230801 | 135300 | 733540245 | 2190 | 2190 | 2190 | 2190 | 0 |
| 291 | 20230801 | 135200 | 733540245 | 2190 | 2190 | 2190 | 2190 | 6 |
| 292 | 20230801 | 135100 | 733527105 | 2195 | 2195 | 2195 | 2195 | 2008 |
| 293 | 20230801 | 135000 | 729119545 | 2190 | 2190 | 2190 | 2190 | 0 |
| 294 | 20230801 | 134900 | 729119545 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20230801 | 134800 | 729119545 | 2190 | 2190 | 2190 | 2190 | 1094 |
| 296 | 20230801 | 134700 | 726723685 | 2190 | 2190 | 2190 | 2190 | 1 |
| 297 | 20230801 | 134600 | 726721495 | 2195 | 2195 | 2195 | 2195 | 0 |
| 298 | 20230801 | 134500 | 726721495 | 2195 | 2195 | 2195 | 2195 | 226 |
| 299 | 20230801 | 134400 | 726225425 | 2185 | 2185 | 2185 | 2185 | 194 |
| 300 | 20230801 | 134300 | 725801535 | 2185 | 2185 | 2185 | 2185 | 7514 |
| 301 | 20230801 | 134200 | 709383445 | 2190 | 2200 | 2200 | 2190 | 21947 |
| 302 | 20230801 | 134100 | 661197045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 303 | 20230801 | 134000 | 661197045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 304 | 20230801 | 133900 | 661197045 | 2200 | 2200 | 2200 | 2200 | 1500 |
| 305 | 20230801 | 133800 | 657897045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 306 | 20230801 | 133700 | 657897045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 307 | 20230801 | 133600 | 657897045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 308 | 20230801 | 133500 | 657897045 | 2200 | 2200 | 2200 | 2200 | 5560 |
| 309 | 20230801 | 133400 | 645665045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 310 | 20230801 | 133300 | 645665045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 311 | 20230801 | 133200 | 645665045 | 2200 | 2200 | 2200 | 2200 | 50 |
| 312 | 20230801 | 133100 | 645555045 | 2200 | 2205 | 2210 | 2200 | 610 |
| 313 | 20230801 | 133000 | 644208245 | 2205 | 2205 | 2205 | 2205 | 1 |
| 314 | 20230801 | 132900 | 644206040 | 2200 | 2200 | 2200 | 2200 | 500 |
| 315 | 20230801 | 132800 | 643106040 | 2195 | 2195 | 2195 | 2195 | 1100 |
| 316 | 20230801 | 132700 | 640691540 | 2195 | 2205 | 2205 | 2195 | 731 |
| 317 | 20230801 | 132600 | 639086745 | 2195 | 2195 | 2195 | 2195 | 150 |
| 318 | 20230801 | 132500 | 638757495 | 2205 | 2205 | 2205 | 2195 | 1166 |
| 319 | 20230801 | 132400 | 636187925 | 2205 | 2205 | 2205 | 2200 | 5853 |
| 320 | 20230801 | 132300 | 623310325 | 2210 | 2205 | 2210 | 2205 | 229 |
| 321 | 20230801 | 132200 | 622805145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 322 | 20230801 | 132100 | 622805145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 323 | 20230801 | 132000 | 622805145 | 2210 | 2210 | 2210 | 2210 | 3 |
| 324 | 20230801 | 131900 | 622798515 | 2210 | 2210 | 2210 | 2210 | 0 |
| 325 | 20230801 | 131800 | 622798515 | 2210 | 2210 | 2210 | 2210 | 10 |
| 326 | 20230801 | 131700 | 622776415 | 2210 | 2205 | 2210 | 2205 | 201 |
| 327 | 20230801 | 131600 | 622333110 | 2205 | 2205 | 2205 | 2205 | 0 |
| 328 | 20230801 | 131500 | 622333110 | 2205 | 2210 | 2210 | 2205 | 819 |
| 329 | 20230801 | 131400 | 620524715 | 2205 | 2210 | 2210 | 2205 | 5415 |
| 330 | 20230801 | 131300 | 608584415 | 2205 | 2205 | 2205 | 2205 | 0 |
| 331 | 20230801 | 131200 | 608584415 | 2205 | 2205 | 2205 | 2205 | 0 |
| 332 | 20230801 | 131100 | 608584415 | 2205 | 2205 | 2205 | 2205 | 0 |
| 333 | 20230801 | 131000 | 608584415 | 2205 | 2205 | 2205 | 2205 | 580 |
| 334 | 20230801 | 130900 | 607305515 | 2200 | 2200 | 2200 | 2200 | 0 |
| 335 | 20230801 | 130800 | 607305515 | 2200 | 2200 | 2200 | 2200 | 0 |
| 336 | 20230801 | 130700 | 607305515 | 2200 | 2205 | 2205 | 2200 | 4164 |
| 337 | 20230801 | 130600 | 598131895 | 2205 | 2210 | 2210 | 2205 | 1424 |
| 338 | 20230801 | 130500 | 594986975 | 2210 | 2210 | 2210 | 2210 | 0 |
| 339 | 20230801 | 130400 | 594986975 | 2210 | 2210 | 2210 | 2210 | 5495 |
| 340 | 20230801 | 130300 | 582843025 | 2210 | 2210 | 2210 | 2210 | 0 |
| 341 | 20230801 | 130200 | 582843025 | 2210 | 2210 | 2210 | 2210 | 0 |
| 342 | 20230801 | 130100 | 582843025 | 2210 | 2210 | 2210 | 2210 | 792 |
| 343 | 20230801 | 130000 | 581092705 | 2210 | 2210 | 2225 | 2210 | 3012 |
| 344 | 20230801 | 125900 | 574407670 | 2205 | 2205 | 2205 | 2205 | 600 |
| 345 | 20230801 | 125800 | 573084670 | 2210 | 2210 | 2210 | 2210 | 1 |
| 346 | 20230801 | 125700 | 573082460 | 2210 | 2210 | 2210 | 2210 | 577 |
| 347 | 20230801 | 125600 | 571807290 | 2210 | 2210 | 2210 | 2210 | 69 |
| 348 | 20230801 | 125500 | 571654800 | 2210 | 2210 | 2210 | 2210 | 500 |
| 349 | 20230801 | 125400 | 570549800 | 2215 | 2215 | 2215 | 2215 | 13 |
| 350 | 20230801 | 125300 | 570521005 | 2210 | 2215 | 2215 | 2210 | 816 |
| 351 | 20230801 | 125200 | 568715645 | 2215 | 2205 | 2215 | 2205 | 806 |
| 352 | 20230801 | 125100 | 566932325 | 2205 | 2205 | 2205 | 2205 | 0 |
| 353 | 20230801 | 125000 | 566932325 | 2205 | 2205 | 2205 | 2205 | 200 |
| 354 | 20230801 | 124900 | 566491325 | 2210 | 2210 | 2210 | 2210 | 0 |
| 355 | 20230801 | 124800 | 566491325 | 2210 | 2215 | 2215 | 2210 | 16 |
| 356 | 20230801 | 124700 | 566455920 | 2205 | 2205 | 2205 | 2205 | 792 |
| 357 | 20230801 | 124600 | 564709560 | 2220 | 2220 | 2220 | 2220 | 0 |
| 358 | 20230801 | 124500 | 564709560 | 2220 | 2210 | 2220 | 2205 | 638 |
| 359 | 20230801 | 124400 | 563302715 | 2210 | 2210 | 2210 | 2210 | 0 |
| 360 | 20230801 | 124300 | 563302715 | 2210 | 2210 | 2210 | 2210 | 180 |
| 361 | 20230801 | 124200 | 562904915 | 2215 | 2215 | 2215 | 2215 | 518 |
| 362 | 20230801 | 124100 | 561757545 | 2220 | 2220 | 2220 | 2220 | 8 |
| 363 | 20230801 | 124000 | 561739785 | 2220 | 2220 | 2220 | 2220 | 48 |
| 364 | 20230801 | 123900 | 561633225 | 2210 | 2210 | 2210 | 2210 | 0 |
| 365 | 20230801 | 123800 | 561633225 | 2210 | 2220 | 2220 | 2210 | 28 |
| 366 | 20230801 | 123700 | 561571335 | 2220 | 2215 | 2220 | 2215 | 5 |
| 367 | 20230801 | 123600 | 561560245 | 2220 | 2220 | 2220 | 2220 | 20 |
| 368 | 20230801 | 123500 | 561515845 | 2210 | 2210 | 2210 | 2210 | 1012 |
| 369 | 20230801 | 123400 | 559279325 | 2220 | 2220 | 2220 | 2220 | 60 |
| 370 | 20230801 | 123300 | 559146125 | 2220 | 2220 | 2220 | 2215 | 61 |
| 371 | 20230801 | 123200 | 559010755 | 2215 | 2215 | 2215 | 2215 | 59 |
| 372 | 20230801 | 123100 | 558880070 | 2220 | 2220 | 2220 | 2220 | 0 |
| 373 | 20230801 | 123000 | 558880070 | 2220 | 2220 | 2220 | 2220 | 0 |
| 374 | 20230801 | 122900 | 558880070 | 2220 | 2220 | 2220 | 2220 | 25 |
| 375 | 20230801 | 122800 | 558824570 | 2220 | 2220 | 2220 | 2220 | 1 |
| 376 | 20230801 | 122700 | 558822350 | 2215 | 2220 | 2220 | 2215 | 16 |
| 377 | 20230801 | 122600 | 558786905 | 2220 | 2220 | 2220 | 2220 | 1 |
| 378 | 20230801 | 122500 | 558784685 | 2210 | 2215 | 2220 | 2210 | 389 |
| 379 | 20230801 | 122400 | 557924795 | 2220 | 2220 | 2220 | 2215 | 316 |
| 380 | 20230801 | 122300 | 557223350 | 2220 | 2215 | 2220 | 2215 | 529 |
| 381 | 20230801 | 122200 | 556051485 | 2225 | 2215 | 2225 | 2215 | 351 |
| 382 | 20230801 | 122100 | 555274010 | 2225 | 2225 | 2225 | 2225 | 0 |
| 383 | 20230801 | 122000 | 555274010 | 2225 | 2225 | 2225 | 2225 | 0 |
| 384 | 20230801 | 121900 | 555274010 | 2225 | 2225 | 2225 | 2225 | 1 |
| 385 | 20230801 | 121800 | 555271785 | 2225 | 2225 | 2225 | 2225 | 0 |
| 386 | 20230801 | 121700 | 555271785 | 2225 | 2225 | 2225 | 2225 | 0 |
| 387 | 20230801 | 121600 | 555271785 | 2225 | 2225 | 2225 | 2225 | 1 |
| 388 | 20230801 | 121500 | 555269560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 389 | 20230801 | 121400 | 555269560 | 2225 | 2225 | 2225 | 2225 | 1 |
| 390 | 20230801 | 121300 | 555267335 | 2225 | 2225 | 2225 | 2225 | 0 |
| 391 | 20230801 | 121200 | 555267335 | 2225 | 2225 | 2225 | 2225 | 1 |
| 392 | 20230801 | 121100 | 555265110 | 2230 | 2230 | 2230 | 2230 | 0 |
| 393 | 20230801 | 121000 | 555265110 | 2230 | 2230 | 2230 | 2230 | 0 |
| 394 | 20230801 | 120900 | 555265110 | 2230 | 2230 | 2230 | 2230 | 0 |
| 395 | 20230801 | 120800 | 555265110 | 2230 | 2220 | 2230 | 2220 | 2 |
| 396 | 20230801 | 120700 | 555260660 | 2230 | 2230 | 2230 | 2230 | 0 |
| 397 | 20230801 | 120600 | 555260660 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 398 | 20230801 | 120500 | 550800660 | 2230 | 2230 | 2230 | 2230 | 1 |
| 399 | 20230801 | 120400 | 550798430 | 2230 | 2220 | 2230 | 2220 | 1200 |
| 400 | 20230801 | 120300 | 548124465 | 2225 | 2230 | 2230 | 2225 | 5 |
| 401 | 20230801 | 120200 | 548113335 | 2225 | 2210 | 2225 | 2210 | 1850 |
| 402 | 20230801 | 120100 | 544000715 | 2210 | 2210 | 2210 | 2210 | 0 |
| 403 | 20230801 | 120000 | 544000715 | 2210 | 2200 | 2210 | 2200 | 75 |
| 404 | 20230801 | 115900 | 543835705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 405 | 20230801 | 115800 | 543835705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 406 | 20230801 | 115700 | 543835705 | 2210 | 2210 | 2210 | 2210 | 50 |
| 407 | 20230801 | 115600 | 543725205 | 2210 | 2210 | 2210 | 2210 | 1200 |
| 408 | 20230801 | 115500 | 541073205 | 2210 | 2210 | 2210 | 2210 | 0 |
| 409 | 20230801 | 115400 | 541073205 | 2210 | 2210 | 2210 | 2210 | 1 |
| 410 | 20230801 | 115300 | 541070995 | 2200 | 2200 | 2200 | 2200 | 366 |
| 411 | 20230801 | 115200 | 540265795 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20230801 | 115100 | 540265795 | 2200 | 2200 | 2200 | 2200 | 10 |
| 413 | 20230801 | 115000 | 540243795 | 2205 | 2205 | 2205 | 2205 | 0 |
| 414 | 20230801 | 114900 | 540243795 | 2205 | 2190 | 2205 | 2190 | 2001 |
| 415 | 20230801 | 114800 | 535861590 | 2205 | 2205 | 2205 | 2205 | 0 |
| 416 | 20230801 | 114700 | 535861590 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 417 | 20230801 | 114600 | 533656590 | 2205 | 2205 | 2205 | 2205 | 1012 |
| 418 | 20230801 | 114500 | 531425130 | 2205 | 2190 | 2205 | 2190 | 3004 |
| 419 | 20230801 | 114400 | 524846310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 420 | 20230801 | 114300 | 524846310 | 2210 | 2205 | 2210 | 2190 | 5004 |
| 421 | 20230801 | 114200 | 513887480 | 2190 | 2215 | 2215 | 2190 | 2007 |
| 422 | 20230801 | 114100 | 509478270 | 2215 | 2215 | 2215 | 2215 | 0 |
| 423 | 20230801 | 114000 | 509478270 | 2215 | 2215 | 2215 | 2215 | 1 |
| 424 | 20230801 | 113900 | 509476055 | 2210 | 2210 | 2210 | 2210 | 99 |
| 425 | 20230801 | 113800 | 509257265 | 2210 | 2205 | 2210 | 2205 | 5 |
| 426 | 20230801 | 113700 | 509246235 | 2195 | 2205 | 2205 | 2195 | 4055 |
| 427 | 20230801 | 113600 | 500338655 | 2215 | 2215 | 2215 | 2215 | 1 |
| 428 | 20230801 | 113500 | 500336440 | 2215 | 2205 | 2215 | 2195 | 2302 |
| 429 | 20230801 | 113400 | 495268530 | 2215 | 2205 | 2215 | 2205 | 54 |
| 430 | 20230801 | 113300 | 495149440 | 2215 | 2215 | 2215 | 2215 | 0 |
| 431 | 20230801 | 113200 | 495149440 | 2215 | 2205 | 2215 | 2205 | 1343 |
| 432 | 20230801 | 113100 | 492188105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 433 | 20230801 | 113000 | 492188105 | 2205 | 2205 | 2205 | 2205 | 2 |
| 434 | 20230801 | 112900 | 492183695 | 2195 | 2195 | 2205 | 2195 | 1158 |
| 435 | 20230801 | 112800 | 489641865 | 2205 | 2210 | 2210 | 2195 | 5230 |
| 436 | 20230801 | 112700 | 478157665 | 2210 | 2200 | 2210 | 2195 | 5002 |
| 437 | 20230801 | 112600 | 467170745 | 2210 | 2200 | 2210 | 2195 | 3002 |
| 438 | 20230801 | 112500 | 460573765 | 2210 | 2210 | 2210 | 2210 | 0 |
| 439 | 20230801 | 112400 | 460573765 | 2210 | 2210 | 2210 | 2210 | 0 |
| 440 | 20230801 | 112300 | 460573765 | 2210 | 2200 | 2210 | 2200 | 3002 |
| 441 | 20230801 | 112200 | 453969345 | 2210 | 2210 | 2210 | 2210 | 0 |
| 442 | 20230801 | 112100 | 453969345 | 2210 | 2210 | 2210 | 2210 | 1 |
| 443 | 20230801 | 112000 | 453967135 | 2210 | 2210 | 2210 | 2210 | 0 |
| 444 | 20230801 | 111900 | 453967135 | 2210 | 2215 | 2215 | 2200 | 902 |
| 445 | 20230801 | 111800 | 451981215 | 2200 | 2215 | 2215 | 2200 | 2477 |
| 446 | 20230801 | 111700 | 446528740 | 2205 | 2210 | 2210 | 2205 | 300 |
| 447 | 20230801 | 111600 | 445867195 | 2225 | 2200 | 2225 | 2200 | 4002 |
| 448 | 20230801 | 111500 | 437062745 | 2225 | 2205 | 2225 | 2205 | 2139 |
| 449 | 20230801 | 111400 | 432346210 | 2225 | 2210 | 2225 | 2205 | 2092 |
| 450 | 20230801 | 111300 | 427732830 | 2210 | 2210 | 2210 | 2205 | 269 |
| 451 | 20230801 | 111200 | 427138835 | 2220 | 2220 | 2220 | 2220 | 0 |
| 452 | 20230801 | 111100 | 427138835 | 2220 | 2210 | 2220 | 2205 | 3634 |
| 453 | 20230801 | 111000 | 419119290 | 2220 | 2220 | 2220 | 2220 | 0 |
| 454 | 20230801 | 110900 | 419119290 | 2220 | 2220 | 2220 | 2220 | 0 |
| 455 | 20230801 | 110800 | 419119290 | 2220 | 2220 | 2220 | 2220 | 1 |
| 456 | 20230801 | 110700 | 419117070 | 2210 | 2210 | 2220 | 2210 | 2515 |
| 457 | 20230801 | 110600 | 413558910 | 2215 | 2215 | 2215 | 2215 | 1155 |
| 458 | 20230801 | 110500 | 411000585 | 2230 | 2230 | 2230 | 2230 | 50 |
| 459 | 20230801 | 110400 | 410889085 | 2230 | 2220 | 2230 | 2220 | 724 |
| 460 | 20230801 | 110300 | 409276555 | 2230 | 2230 | 2230 | 2230 | 30 |
| 461 | 20230801 | 110200 | 409209655 | 2235 | 2235 | 2235 | 2235 | 5 |
| 462 | 20230801 | 110100 | 409198480 | 2235 | 2235 | 2235 | 2235 | 50 |
| 463 | 20230801 | 110000 | 409086730 | 2240 | 2240 | 2240 | 2240 | 0 |
| 464 | 20230801 | 105900 | 409086730 | 2240 | 2240 | 2240 | 2240 | 100 |
| 465 | 20230801 | 105800 | 408862730 | 2240 | 2240 | 2240 | 2240 | 5 |
| 466 | 20230801 | 105700 | 408851530 | 2240 | 2240 | 2240 | 2240 | 652 |
| 467 | 20230801 | 105600 | 407391050 | 2240 | 2215 | 2240 | 2215 | 2000 |
| 468 | 20230801 | 105500 | 402938690 | 2215 | 2205 | 2215 | 2205 | 6 |
| 469 | 20230801 | 105400 | 402925410 | 2215 | 2205 | 2215 | 2205 | 1500 |
| 470 | 20230801 | 105300 | 399612010 | 2205 | 2205 | 2205 | 2205 | 5 |
| 471 | 20230801 | 105200 | 399600985 | 2205 | 2205 | 2205 | 2205 | 22 |
| 472 | 20230801 | 105100 | 399552475 | 2205 | 2205 | 2205 | 2205 | 7 |
| 473 | 20230801 | 105000 | 399537040 | 2205 | 2210 | 2210 | 2200 | 184 |
| 474 | 20230801 | 104900 | 399131785 | 2210 | 2205 | 2210 | 2205 | 52 |
| 475 | 20230801 | 104800 | 399016895 | 2200 | 2205 | 2205 | 2200 | 8189 |
| 476 | 20230801 | 104700 | 380993315 | 2215 | 2210 | 2215 | 2210 | 182 |
| 477 | 20230801 | 104600 | 380591080 | 2215 | 2205 | 2215 | 2205 | 505 |
| 478 | 20230801 | 104500 | 379477525 | 2215 | 2215 | 2215 | 2215 | 0 |
| 479 | 20230801 | 104400 | 379477525 | 2215 | 2215 | 2215 | 2215 | 0 |
| 480 | 20230801 | 104300 | 379477525 | 2215 | 2215 | 2215 | 2210 | 3597 |
| 481 | 20230801 | 104200 | 371525875 | 2215 | 2215 | 2215 | 2215 | 301 |
| 482 | 20230801 | 104100 | 370859160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 483 | 20230801 | 104000 | 370859160 | 2220 | 2220 | 2220 | 2215 | 2447 |
| 484 | 20230801 | 103900 | 365439000 | 2220 | 2220 | 2220 | 2215 | 713 |
| 485 | 20230801 | 103800 | 363858920 | 2215 | 2215 | 2215 | 2215 | 63 |
| 486 | 20230801 | 103700 | 363719375 | 2210 | 2210 | 2210 | 2210 | 2782 |
| 487 | 20230801 | 103600 | 357571155 | 2210 | 2210 | 2210 | 2210 | 5 |
| 488 | 20230801 | 103500 | 357560105 | 2210 | 2205 | 2210 | 2205 | 1002 |
| 489 | 20230801 | 103400 | 355350670 | 2205 | 2205 | 2205 | 2205 | 0 |
| 490 | 20230801 | 103300 | 355350670 | 2205 | 2205 | 2205 | 2205 | 100 |
| 491 | 20230801 | 103200 | 355130170 | 2205 | 2200 | 2205 | 2200 | 1099 |
| 492 | 20230801 | 103100 | 352711865 | 2200 | 2200 | 2200 | 2200 | 0 |
| 493 | 20230801 | 103000 | 352711865 | 2200 | 2190 | 2200 | 2190 | 148 |
| 494 | 20230801 | 102900 | 352387735 | 2200 | 2200 | 2200 | 2200 | 0 |
| 495 | 20230801 | 102800 | 352387735 | 2200 | 2195 | 2200 | 2195 | 105 |
| 496 | 20230801 | 102700 | 352157210 | 2195 | 2195 | 2195 | 2195 | 1260 |
| 497 | 20230801 | 102600 | 349391510 | 2185 | 2190 | 2195 | 2185 | 932 |
| 498 | 20230801 | 102500 | 347347005 | 2190 | 2190 | 2190 | 2190 | 7 |
| 499 | 20230801 | 102400 | 347331675 | 2190 | 2195 | 2195 | 2190 | 65 |
| 500 | 20230801 | 102300 | 347189315 | 2180 | 2180 | 2180 | 2180 | 7837 |
| 501 | 20230801 | 102200 | 330104655 | 2180 | 2195 | 2195 | 2180 | 4459 |
| 502 | 20230801 | 102100 | 320359955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 503 | 20230801 | 102000 | 320359955 | 2200 | 2200 | 2200 | 2195 | 1380 |
| 504 | 20230801 | 101900 | 317324550 | 2205 | 2200 | 2205 | 2200 | 1750 |
| 505 | 20230801 | 101800 | 313474540 | 2200 | 2200 | 2200 | 2200 | 160 |
| 506 | 20230801 | 101700 | 313122540 | 2200 | 2200 | 2200 | 2200 | 186 |
| 507 | 20230801 | 101600 | 312713340 | 2200 | 2200 | 2200 | 2200 | 20 |
| 508 | 20230801 | 101500 | 312669340 | 2200 | 2195 | 2200 | 2195 | 4 |
| 509 | 20230801 | 101400 | 312660550 | 2190 | 2190 | 2200 | 2185 | 600 |
| 510 | 20230801 | 101300 | 311343300 | 2185 | 2195 | 2195 | 2185 | 1623 |
| 511 | 20230801 | 101200 | 307789575 | 2200 | 2200 | 2200 | 2200 | 201 |
| 512 | 20230801 | 101100 | 307347375 | 2200 | 2200 | 2200 | 2200 | 36 |
| 513 | 20230801 | 101000 | 307268175 | 2190 | 2190 | 2190 | 2180 | 3674 |
| 514 | 20230801 | 100900 | 299235980 | 2190 | 2195 | 2200 | 2190 | 5266 |
| 515 | 20230801 | 100800 | 287694760 | 2195 | 2195 | 2195 | 2195 | 81 |
| 516 | 20230801 | 100700 | 287516965 | 2195 | 2200 | 2205 | 2190 | 5076 |
| 517 | 20230801 | 100600 | 276370535 | 2200 | 2205 | 2205 | 2200 | 1086 |
| 518 | 20230801 | 100500 | 273976855 | 2210 | 2210 | 2210 | 2210 | 101 |
| 519 | 20230801 | 100400 | 273753645 | 2205 | 2210 | 2210 | 2205 | 53 |
| 520 | 20230801 | 100300 | 273636765 | 2210 | 2210 | 2210 | 2210 | 1211 |
| 521 | 20230801 | 100200 | 270960455 | 2210 | 2210 | 2210 | 2210 | 300 |
| 522 | 20230801 | 100100 | 270297455 | 2210 | 2210 | 2210 | 2210 | 10 |
| 523 | 20230801 | 100000 | 270275355 | 2210 | 2230 | 2235 | 2210 | 1399 |
| 524 | 20230801 | 095900 | 267181000 | 2230 | 2230 | 2230 | 2230 | 2 |
| 525 | 20230801 | 095800 | 267176540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 526 | 20230801 | 095700 | 267176540 | 2235 | 2235 | 2235 | 2235 | 62 |
| 527 | 20230801 | 095600 | 267037970 | 2240 | 2225 | 2240 | 2225 | 172 |
| 528 | 20230801 | 095500 | 266653330 | 2205 | 2205 | 2205 | 2205 | 300 |
| 529 | 20230801 | 095400 | 265991830 | 2205 | 2205 | 2205 | 2205 | 317 |
| 530 | 20230801 | 095300 | 265292845 | 2205 | 2205 | 2205 | 2205 | 204 |
| 531 | 20230801 | 095200 | 264843025 | 2205 | 2220 | 2220 | 2205 | 115 |
| 532 | 20230801 | 095100 | 264589320 | 2215 | 2215 | 2215 | 2215 | 0 |
| 533 | 20230801 | 095000 | 264589320 | 2215 | 2200 | 2215 | 2200 | 7618 |
| 534 | 20230801 | 094900 | 247782005 | 2200 | 2200 | 2200 | 2200 | 1739 |
| 535 | 20230801 | 094800 | 243956205 | 2205 | 2215 | 2215 | 2205 | 2598 |
| 536 | 20230801 | 094700 | 238220700 | 2215 | 2230 | 2230 | 2215 | 141 |
| 537 | 20230801 | 094600 | 237908325 | 2230 | 2215 | 2230 | 2215 | 5 |
| 538 | 20230801 | 094500 | 237897205 | 2215 | 2215 | 2215 | 2215 | 0 |
| 539 | 20230801 | 094400 | 237897205 | 2215 | 2215 | 2215 | 2215 | 0 |
| 540 | 20230801 | 094300 | 237897205 | 2215 | 2220 | 2220 | 2215 | 3255 |
| 541 | 20230801 | 094200 | 230686250 | 2215 | 2215 | 2215 | 2215 | 42 |
| 542 | 20230801 | 094100 | 230593220 | 2220 | 2225 | 2225 | 2220 | 887 |
| 543 | 20230801 | 094000 | 228622580 | 2225 | 2225 | 2225 | 2225 | 453 |
| 544 | 20230801 | 093900 | 227614655 | 2230 | 2230 | 2230 | 2230 | 5 |
| 545 | 20230801 | 093800 | 227603505 | 2235 | 2230 | 2235 | 2220 | 82 |
| 546 | 20230801 | 093700 | 227420650 | 2240 | 2240 | 2240 | 2240 | 2 |
| 547 | 20230801 | 093600 | 227416170 | 2220 | 2225 | 2225 | 2220 | 603 |
| 548 | 20230801 | 093500 | 226074990 | 2225 | 2225 | 2225 | 2225 | 214 |
| 549 | 20230801 | 093400 | 225598840 | 2225 | 2230 | 2245 | 2225 | 2108 |
| 550 | 20230801 | 093300 | 220906155 | 2240 | 2250 | 2250 | 2230 | 2914 |
| 551 | 20230801 | 093200 | 214377545 | 2250 | 2245 | 2250 | 2245 | 206 |
| 552 | 20230801 | 093100 | 213915070 | 2240 | 2230 | 2240 | 2230 | 2283 |
| 553 | 20230801 | 093000 | 208811365 | 2230 | 2230 | 2230 | 2230 | 4951 |
| 554 | 20230801 | 092900 | 197770635 | 2230 | 2225 | 2230 | 2225 | 1014 |
| 555 | 20230801 | 092800 | 195513985 | 2225 | 2220 | 2225 | 2220 | 1938 |
| 556 | 20230801 | 092700 | 191206935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 557 | 20230801 | 092600 | 191206935 | 2220 | 2220 | 2220 | 2220 | 113 |
| 558 | 20230801 | 092500 | 190956075 | 2220 | 2220 | 2220 | 2220 | 1032 |
| 559 | 20230801 | 092400 | 188665035 | 2220 | 2220 | 2220 | 2220 | 550 |
| 560 | 20230801 | 092300 | 187444035 | 2220 | 2220 | 2220 | 2220 | 215 |
| 561 | 20230801 | 092200 | 186966735 | 2220 | 2220 | 2220 | 2220 | 100 |
| 562 | 20230801 | 092100 | 186744735 | 2220 | 2210 | 2220 | 2210 | 2692 |
| 563 | 20230801 | 092000 | 180779710 | 2210 | 2205 | 2210 | 2205 | 256 |
| 564 | 20230801 | 091900 | 180215225 | 2205 | 2195 | 2205 | 2195 | 1588 |
| 565 | 20230801 | 091800 | 176715855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 566 | 20230801 | 091700 | 176715855 | 2195 | 2195 | 2195 | 2195 | 5050 |
| 567 | 20230801 | 091600 | 165631105 | 2195 | 2195 | 2195 | 2195 | 1 |
| 568 | 20230801 | 091500 | 165628910 | 2195 | 2195 | 2195 | 2195 | 381 |
| 569 | 20230801 | 091400 | 164792615 | 2195 | 2200 | 2200 | 2195 | 524 |
| 570 | 20230801 | 091300 | 163640735 | 2200 | 2205 | 2205 | 2195 | 5382 |
| 571 | 20230801 | 091200 | 151807215 | 2195 | 2200 | 2200 | 2195 | 1464 |
| 572 | 20230801 | 091100 | 148590410 | 2205 | 2205 | 2205 | 2200 | 116 |
| 573 | 20230801 | 091000 | 148334655 | 2205 | 2205 | 2205 | 2205 | 52 |
| 574 | 20230801 | 090900 | 148219995 | 2205 | 2195 | 2205 | 2190 | 9719 |
| 575 | 20230801 | 090800 | 126930275 | 2205 | 2195 | 2205 | 2190 | 2524 |
| 576 | 20230801 | 090700 | 121390685 | 2200 | 2200 | 2205 | 2195 | 182 |
| 577 | 20230801 | 090600 | 120990325 | 2200 | 2200 | 2200 | 2200 | 944 |
| 578 | 20230801 | 090500 | 118913525 | 2200 | 2200 | 2200 | 2190 | 236 |
| 579 | 20230801 | 090400 | 118396075 | 2195 | 2200 | 2200 | 2195 | 6860 |
| 580 | 20230801 | 090300 | 103309475 | 2210 | 2195 | 2210 | 2195 | 4858 |
| 581 | 20230801 | 090200 | 92609085 | 2200 | 2170 | 2200 | 2155 | 3497 |
| 582 | 20230801 | 090100 | 84985575 | 2150 | 2210 | 2210 | 2150 | 22784 |
| 583 | 20230801 | 090000 | 35330715 | 2210 | 2195 | 2240 | 2195 | 16076 |