28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 3 | 20230808 | 183800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20230808 | 183700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20230808 | 183600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20230808 | 183500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20230808 | 183400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20230808 | 183300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20230808 | 183200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20230808 | 183100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20230808 | 183000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20230808 | 182900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20230808 | 182800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20230808 | 182700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20230808 | 182600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20230808 | 182500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20230808 | 182400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20230808 | 182300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20230808 | 182200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20230808 | 182100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20230808 | 182000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20230808 | 181900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20230808 | 181800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20230808 | 181700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20230808 | 181600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20230808 | 181500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20230808 | 181400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20230808 | 181300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20230808 | 181200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20230808 | 181100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20230808 | 181000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20230808 | 180900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 33 | 20230808 | 180800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20230808 | 180700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20230808 | 180600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20230808 | 180500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20230808 | 180400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20230808 | 180300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20230808 | 180200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20230808 | 180100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20230808 | 180000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20230808 | 175900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20230808 | 175800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20230808 | 175700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20230808 | 175600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20230808 | 175500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20230808 | 175400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20230808 | 175300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20230808 | 175200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20230808 | 175100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20230808 | 175000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20230808 | 174900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20230808 | 174800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20230808 | 174700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20230808 | 174600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20230808 | 174500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20230808 | 174400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20230808 | 174300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20230808 | 174200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20230808 | 174100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20230808 | 174000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20230808 | 173900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 63 | 20230808 | 173800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20230808 | 173700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20230808 | 173600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20230808 | 173500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20230808 | 173400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20230808 | 173300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20230808 | 173200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20230808 | 173100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20230808 | 173000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20230808 | 172900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20230808 | 172800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20230808 | 172700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20230808 | 172600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20230808 | 172500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20230808 | 172400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20230808 | 172300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20230808 | 172200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20230808 | 172100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20230808 | 172000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20230808 | 171900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20230808 | 171800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20230808 | 171700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20230808 | 171600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20230808 | 171500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20230808 | 171400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20230808 | 171300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20230808 | 171200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20230808 | 171100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20230808 | 171000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20230808 | 170900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 93 | 20230808 | 170800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20230808 | 170700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20230808 | 170600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20230808 | 170500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20230808 | 170400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20230808 | 170300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20230808 | 170200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20230808 | 170100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20230808 | 170000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20230808 | 165900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20230808 | 165800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20230808 | 165700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20230808 | 165600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20230808 | 165500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20230808 | 165400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20230808 | 165300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20230808 | 165200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20230808 | 165100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20230808 | 165000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20230808 | 164900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20230808 | 164800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20230808 | 164700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20230808 | 164600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20230808 | 164500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20230808 | 164400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20230808 | 164300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20230808 | 164200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20230808 | 164100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20230808 | 164000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20230808 | 163900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 123 | 20230808 | 163800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20230808 | 163700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20230808 | 163600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20230808 | 163500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20230808 | 163400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20230808 | 163300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20230808 | 163200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20230808 | 163100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20230808 | 163000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20230808 | 162900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20230808 | 162800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20230808 | 162700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20230808 | 162600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20230808 | 162500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20230808 | 162400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20230808 | 162300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20230808 | 162200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20230808 | 162100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20230808 | 162000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20230808 | 161900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20230808 | 161800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20230808 | 161700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20230808 | 161600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20230808 | 161500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20230808 | 161400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20230808 | 161300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20230808 | 161200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20230808 | 161100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20230808 | 161000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20230808 | 160900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 153 | 20230808 | 160800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20230808 | 160700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20230808 | 160600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20230808 | 160500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20230808 | 160400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20230808 | 160300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20230808 | 160200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20230808 | 160100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20230808 | 160000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20230808 | 155900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20230808 | 155800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20230808 | 155700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20230808 | 155600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20230808 | 155500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20230808 | 155400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20230808 | 155300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20230808 | 155200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20230808 | 155100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20230808 | 155000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20230808 | 154900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20230808 | 154800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20230808 | 154700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20230808 | 154600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20230808 | 154500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20230808 | 154400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20230808 | 154300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20230808 | 154200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20230808 | 154100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20230808 | 154000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20230808 | 153900 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 183 | 20230808 | 153800 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20230808 | 153700 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20230808 | 153600 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20230808 | 153500 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20230808 | 153400 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20230808 | 153300 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20230808 | 153200 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20230808 | 153100 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20230808 | 153000 | 2344218175 | 3910 | 3910 | 3910 | 3910 | 4052 |
| 192 | 20230808 | 152900 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20230808 | 152800 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20230808 | 152700 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20230808 | 152600 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20230808 | 152500 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20230808 | 152400 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20230808 | 152300 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20230808 | 152200 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20230808 | 152100 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20230808 | 152000 | 2328374855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20230808 | 151900 | 2328374855 | 3910 | 3900 | 3910 | 3900 | 1897 |
| 203 | 20230808 | 151800 | 2320969805 | 3895 | 3900 | 3900 | 3895 | 107 |
| 204 | 20230808 | 151700 | 2320552655 | 3895 | 3895 | 3895 | 3895 | 266 |
| 205 | 20230808 | 151600 | 2319516585 | 3895 | 3895 | 3895 | 3895 | 264 |
| 206 | 20230808 | 151500 | 2318488305 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230808 | 151400 | 2318488305 | 3885 | 3885 | 3895 | 3885 | 443 |
| 208 | 20230808 | 151300 | 2316767220 | 3885 | 3885 | 3885 | 3885 | 46 |
| 209 | 20230808 | 151200 | 2316588510 | 3895 | 3885 | 3895 | 3885 | 47 |
| 210 | 20230808 | 151100 | 2316405905 | 3885 | 3880 | 3895 | 3880 | 447 |
| 211 | 20230808 | 151000 | 2314669530 | 3895 | 3880 | 3895 | 3880 | 1100 |
| 212 | 20230808 | 150900 | 2310389220 | 3890 | 3880 | 3890 | 3880 | 932 |
| 213 | 20230808 | 150800 | 2306771125 | 3885 | 3875 | 3885 | 3875 | 4140 |
| 214 | 20230808 | 150700 | 2290703640 | 3880 | 3865 | 3880 | 3865 | 477 |
| 215 | 20230808 | 150600 | 2288854180 | 3870 | 3870 | 3870 | 3870 | 1497 |
| 216 | 20230808 | 150500 | 2283060790 | 3880 | 3880 | 3880 | 3870 | 4956 |
| 217 | 20230808 | 150400 | 2263832165 | 3880 | 3880 | 3880 | 3880 | 148 |
| 218 | 20230808 | 150300 | 2263257925 | 3885 | 3885 | 3885 | 3880 | 182 |
| 219 | 20230808 | 150200 | 2262550980 | 3885 | 3890 | 3890 | 3885 | 161 |
| 220 | 20230808 | 150100 | 2261924920 | 3890 | 3890 | 3890 | 3890 | 146 |
| 221 | 20230808 | 150000 | 2261356980 | 3890 | 3890 | 3890 | 3885 | 987 |
| 222 | 20230808 | 145900 | 2257518030 | 3890 | 3885 | 3890 | 3885 | 412 |
| 223 | 20230808 | 145800 | 2255915635 | 3885 | 3885 | 3885 | 3885 | 35 |
| 224 | 20230808 | 145700 | 2255779660 | 3880 | 3880 | 3880 | 3880 | 888 |
| 225 | 20230808 | 145600 | 2252334220 | 3880 | 3890 | 3895 | 3880 | 268 |
| 226 | 20230808 | 145500 | 2251292765 | 3890 | 3890 | 3895 | 3885 | 241 |
| 227 | 20230808 | 145400 | 2250356010 | 3890 | 3885 | 3890 | 3885 | 2049 |
| 228 | 20230808 | 145300 | 2242395635 | 3890 | 3890 | 3890 | 3885 | 77 |
| 229 | 20230808 | 145200 | 2242096335 | 3890 | 3885 | 3890 | 3885 | 377 |
| 230 | 20230808 | 145100 | 2240631680 | 3895 | 3890 | 3895 | 3890 | 48 |
| 231 | 20230808 | 145000 | 2240444950 | 3895 | 3880 | 3895 | 3880 | 1450 |
| 232 | 20230808 | 144900 | 2234802285 | 3880 | 3860 | 3880 | 3860 | 634 |
| 233 | 20230808 | 144800 | 2232342655 | 3880 | 3865 | 3880 | 3865 | 6895 |
| 234 | 20230808 | 144700 | 2205619245 | 3865 | 3860 | 3865 | 3855 | 1548 |
| 235 | 20230808 | 144600 | 2199650105 | 3860 | 3865 | 3865 | 3860 | 692 |
| 236 | 20230808 | 144500 | 2196977255 | 3855 | 3860 | 3860 | 3855 | 709 |
| 237 | 20230808 | 144400 | 2194242105 | 3860 | 3850 | 3860 | 3850 | 362 |
| 238 | 20230808 | 144300 | 2192847930 | 3850 | 3850 | 3850 | 3850 | 358 |
| 239 | 20230808 | 144200 | 2191469630 | 3855 | 3855 | 3855 | 3855 | 651 |
| 240 | 20230808 | 144100 | 2188960025 | 3855 | 3855 | 3855 | 3855 | 200 |
| 241 | 20230808 | 144000 | 2188189025 | 3860 | 3855 | 3860 | 3855 | 137 |
| 242 | 20230808 | 143900 | 2187660435 | 3855 | 3860 | 3860 | 3850 | 830 |
| 243 | 20230808 | 143800 | 2184462090 | 3855 | 3855 | 3855 | 3855 | 46 |
| 244 | 20230808 | 143700 | 2184284760 | 3855 | 3855 | 3855 | 3850 | 47 |
| 245 | 20230808 | 143600 | 2184103580 | 3850 | 3850 | 3850 | 3850 | 220 |
| 246 | 20230808 | 143500 | 2183256580 | 3845 | 3855 | 3865 | 3845 | 7415 |
| 247 | 20230808 | 143400 | 2154722660 | 3860 | 3855 | 3860 | 3855 | 108 |
| 248 | 20230808 | 143300 | 2154306015 | 3860 | 3860 | 3860 | 3860 | 0 |
| 249 | 20230808 | 143200 | 2154306015 | 3860 | 3860 | 3860 | 3855 | 1142 |
| 250 | 20230808 | 143100 | 2149900395 | 3855 | 3850 | 3855 | 3850 | 92 |
| 251 | 20230808 | 143000 | 2149545965 | 3850 | 3850 | 3850 | 3850 | 46 |
| 252 | 20230808 | 142900 | 2149368865 | 3840 | 3840 | 3845 | 3840 | 2220 |
| 253 | 20230808 | 142800 | 2140841295 | 3840 | 3860 | 3870 | 3840 | 13704 |
| 254 | 20230808 | 142700 | 2088120255 | 3860 | 3860 | 3865 | 3855 | 1261 |
| 255 | 20230808 | 142600 | 2083249535 | 3860 | 3860 | 3860 | 3860 | 500 |
| 256 | 20230808 | 142500 | 2081319535 | 3845 | 3840 | 3845 | 3840 | 1046 |
| 257 | 20230808 | 142400 | 2077302665 | 3850 | 3850 | 3870 | 3850 | 3000 |
| 258 | 20230808 | 142300 | 2065751585 | 3855 | 3855 | 3855 | 3855 | 446 |
| 259 | 20230808 | 142200 | 2064032255 | 3840 | 3850 | 3850 | 3840 | 72 |
| 260 | 20230808 | 142100 | 2063755315 | 3850 | 3850 | 3850 | 3840 | 13421 |
| 261 | 20230808 | 142000 | 2012182975 | 3850 | 3835 | 3850 | 3835 | 2052 |
| 262 | 20230808 | 141900 | 2004287220 | 3845 | 3845 | 3845 | 3845 | 0 |
| 263 | 20230808 | 141800 | 2004287220 | 3845 | 3815 | 3845 | 3815 | 6809 |
| 264 | 20230808 | 141700 | 1978177565 | 3815 | 3810 | 3815 | 3810 | 106 |
| 265 | 20230808 | 141600 | 1977773325 | 3825 | 3825 | 3825 | 3825 | 0 |
| 266 | 20230808 | 141500 | 1977773325 | 3825 | 3805 | 3825 | 3805 | 840 |
| 267 | 20230808 | 141400 | 1974566095 | 3805 | 3800 | 3805 | 3800 | 52 |
| 268 | 20230808 | 141300 | 1974368470 | 3800 | 3800 | 3800 | 3800 | 626 |
| 269 | 20230808 | 141200 | 1971989670 | 3800 | 3800 | 3800 | 3800 | 46 |
| 270 | 20230808 | 141100 | 1971814870 | 3800 | 3810 | 3810 | 3800 | 5156 |
| 271 | 20230808 | 141000 | 1952192300 | 3810 | 3810 | 3810 | 3810 | 2381 |
| 272 | 20230808 | 140900 | 1943120690 | 3810 | 3820 | 3820 | 3810 | 5728 |
| 273 | 20230808 | 140800 | 1921241810 | 3820 | 3820 | 3820 | 3820 | 135 |
| 274 | 20230808 | 140700 | 1920726110 | 3820 | 3820 | 3830 | 3820 | 647 |
| 275 | 20230808 | 140600 | 1918253355 | 3830 | 3820 | 3830 | 3820 | 644 |
| 276 | 20230808 | 140500 | 1915787825 | 3820 | 3825 | 3825 | 3820 | 89 |
| 277 | 20230808 | 140400 | 1915447795 | 3825 | 3825 | 3825 | 3825 | 4 |
| 278 | 20230808 | 140300 | 1915432495 | 3830 | 3830 | 3830 | 3825 | 846 |
| 279 | 20230808 | 140200 | 1912192545 | 3830 | 3820 | 3830 | 3820 | 1506 |
| 280 | 20230808 | 140100 | 1906425295 | 3810 | 3825 | 3825 | 3810 | 866 |
| 281 | 20230808 | 140000 | 1903125685 | 3825 | 3825 | 3825 | 3820 | 848 |
| 282 | 20230808 | 135900 | 1899882315 | 3825 | 3805 | 3825 | 3805 | 8977 |
| 283 | 20230808 | 135800 | 1865715330 | 3805 | 3805 | 3805 | 3800 | 7405 |
| 284 | 20230808 | 135700 | 1837540040 | 3800 | 3805 | 3805 | 3800 | 4558 |
| 285 | 20230808 | 135600 | 1820197085 | 3800 | 3820 | 3820 | 3800 | 8305 |
| 286 | 20230808 | 135500 | 1788574000 | 3820 | 3820 | 3820 | 3820 | 46 |
| 287 | 20230808 | 135400 | 1788398280 | 3830 | 3825 | 3830 | 3810 | 1135 |
| 288 | 20230808 | 135300 | 1784065110 | 3825 | 3825 | 3825 | 3825 | 46 |
| 289 | 20230808 | 135200 | 1783889160 | 3830 | 3830 | 3830 | 3830 | 3 |
| 290 | 20230808 | 135100 | 1783877670 | 3830 | 3820 | 3830 | 3815 | 1277 |
| 291 | 20230808 | 135000 | 1778993185 | 3825 | 3825 | 3825 | 3820 | 1963 |
| 292 | 20230808 | 134900 | 1771484940 | 3835 | 3825 | 3835 | 3825 | 72 |
| 293 | 20230808 | 134800 | 1771209365 | 3820 | 3810 | 3820 | 3810 | 10947 |
| 294 | 20230808 | 134700 | 1729392995 | 3805 | 3830 | 3830 | 3805 | 27521 |
| 295 | 20230808 | 134600 | 1624502460 | 3830 | 3830 | 3830 | 3830 | 46 |
| 296 | 20230808 | 134500 | 1624326280 | 3830 | 3830 | 3830 | 3830 | 329 |
| 297 | 20230808 | 134400 | 1623066210 | 3825 | 3825 | 3830 | 3825 | 2156 |
| 298 | 20230808 | 134300 | 1614818555 | 3825 | 3825 | 3825 | 3825 | 246 |
| 299 | 20230808 | 134200 | 1613877605 | 3830 | 3830 | 3835 | 3830 | 3059 |
| 300 | 20230808 | 134100 | 1602158435 | 3830 | 3835 | 3840 | 3830 | 427 |
| 301 | 20230808 | 134000 | 1600520540 | 3835 | 3835 | 3835 | 3835 | 146 |
| 302 | 20230808 | 133900 | 1599960630 | 3830 | 3830 | 3830 | 3830 | 2 |
| 303 | 20230808 | 133800 | 1599952970 | 3825 | 3850 | 3850 | 3825 | 418 |
| 304 | 20230808 | 133700 | 1598344295 | 3850 | 3855 | 3855 | 3850 | 47 |
| 305 | 20230808 | 133600 | 1598163340 | 3845 | 3845 | 3845 | 3845 | 172 |
| 306 | 20230808 | 133500 | 1597502000 | 3840 | 3810 | 3840 | 3810 | 15430 |
| 307 | 20230808 | 133400 | 1538588640 | 3810 | 3810 | 3820 | 3795 | 34103 |
| 308 | 20230808 | 133300 | 1408861055 | 3810 | 3825 | 3825 | 3810 | 3439 |
| 309 | 20230808 | 133200 | 1395740200 | 3830 | 3835 | 3835 | 3810 | 13219 |
| 310 | 20230808 | 133100 | 1345303190 | 3840 | 3840 | 3840 | 3830 | 997 |
| 311 | 20230808 | 133000 | 1341477895 | 3840 | 3840 | 3845 | 3840 | 2046 |
| 312 | 20230808 | 132900 | 1333618755 | 3845 | 3845 | 3845 | 3840 | 2592 |
| 313 | 20230808 | 132800 | 1323657745 | 3845 | 3840 | 3845 | 3840 | 1641 |
| 314 | 20230808 | 132700 | 1317356185 | 3845 | 3840 | 3845 | 3840 | 469 |
| 315 | 20230808 | 132600 | 1315553110 | 3840 | 3840 | 3840 | 3840 | 48 |
| 316 | 20230808 | 132500 | 1315368790 | 3845 | 3845 | 3845 | 3840 | 3097 |
| 317 | 20230808 | 132400 | 1303461055 | 3840 | 3840 | 3840 | 3840 | 46 |
| 318 | 20230808 | 132300 | 1303284415 | 3845 | 3845 | 3845 | 3840 | 49 |
| 319 | 20230808 | 132200 | 1303096245 | 3840 | 3835 | 3845 | 3835 | 587 |
| 320 | 20230808 | 132100 | 1300842315 | 3840 | 3840 | 3840 | 3835 | 1267 |
| 321 | 20230808 | 132000 | 1295977265 | 3845 | 3840 | 3845 | 3840 | 47 |
| 322 | 20230808 | 131900 | 1295796780 | 3840 | 3835 | 3840 | 3835 | 1520 |
| 323 | 20230808 | 131800 | 1289960210 | 3835 | 3840 | 3840 | 3835 | 2108 |
| 324 | 20230808 | 131700 | 1281866190 | 3840 | 3840 | 3845 | 3840 | 10972 |
| 325 | 20230808 | 131600 | 1239713850 | 3845 | 3850 | 3850 | 3845 | 2743 |
| 326 | 20230808 | 131500 | 1229153340 | 3850 | 3855 | 3855 | 3850 | 633 |
| 327 | 20230808 | 131400 | 1226713140 | 3855 | 3855 | 3855 | 3855 | 1133 |
| 328 | 20230808 | 131300 | 1222345425 | 3855 | 3860 | 3860 | 3850 | 25847 |
| 329 | 20230808 | 131200 | 1122734085 | 3865 | 3870 | 3870 | 3865 | 5127 |
| 330 | 20230808 | 131100 | 1102913665 | 3870 | 3870 | 3870 | 3870 | 92 |
| 331 | 20230808 | 131000 | 1102557625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 332 | 20230808 | 130900 | 1102557625 | 3870 | 3865 | 3870 | 3865 | 977 |
| 333 | 20230808 | 130800 | 1098776865 | 3865 | 3865 | 3865 | 3865 | 66 |
| 334 | 20230808 | 130700 | 1098521775 | 3865 | 3870 | 3870 | 3865 | 146 |
| 335 | 20230808 | 130600 | 1097956985 | 3865 | 3865 | 3865 | 3865 | 66 |
| 336 | 20230808 | 130500 | 1097701895 | 3865 | 3865 | 3865 | 3865 | 296 |
| 337 | 20230808 | 130400 | 1096557855 | 3865 | 3865 | 3865 | 3865 | 0 |
| 338 | 20230808 | 130300 | 1096557855 | 3865 | 3865 | 3865 | 3860 | 593 |
| 339 | 20230808 | 130200 | 1094266145 | 3860 | 3860 | 3860 | 3860 | 46 |
| 340 | 20230808 | 130100 | 1094088585 | 3860 | 3860 | 3860 | 3860 | 46 |
| 341 | 20230808 | 130000 | 1093911025 | 3860 | 3885 | 3885 | 3860 | 66 |
| 342 | 20230808 | 125900 | 1093655765 | 3860 | 3865 | 3900 | 3860 | 1221 |
| 343 | 20230808 | 125800 | 1088927685 | 3875 | 3875 | 3875 | 3875 | 0 |
| 344 | 20230808 | 125700 | 1088927685 | 3875 | 3880 | 3880 | 3875 | 1571 |
| 345 | 20230808 | 125600 | 1082840055 | 3860 | 3860 | 3880 | 3860 | 3049 |
| 346 | 20230808 | 125500 | 1071027065 | 3860 | 3870 | 3870 | 3860 | 925 |
| 347 | 20230808 | 125400 | 1067452595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 348 | 20230808 | 125300 | 1067452595 | 3895 | 3875 | 3895 | 3875 | 2901 |
| 349 | 20230808 | 125200 | 1056209240 | 3870 | 3875 | 3880 | 3870 | 324 |
| 350 | 20230808 | 125100 | 1054954580 | 3870 | 3875 | 3875 | 3870 | 47 |
| 351 | 20230808 | 125000 | 1054772685 | 3870 | 3875 | 3875 | 3870 | 546 |
| 352 | 20230808 | 124900 | 1052657165 | 3870 | 3870 | 3870 | 3870 | 92 |
| 353 | 20230808 | 124800 | 1052301125 | 3870 | 3870 | 3870 | 3870 | 46 |
| 354 | 20230808 | 124700 | 1052123105 | 3870 | 3865 | 3870 | 3865 | 73 |
| 355 | 20230808 | 124600 | 1051840825 | 3865 | 3865 | 3865 | 3865 | 361 |
| 356 | 20230808 | 124500 | 1050445560 | 3865 | 3865 | 3865 | 3865 | 56 |
| 357 | 20230808 | 124400 | 1050229120 | 3865 | 3865 | 3865 | 3865 | 46 |
| 358 | 20230808 | 124300 | 1050051330 | 3865 | 3870 | 3870 | 3865 | 66 |
| 359 | 20230808 | 124200 | 1049796140 | 3870 | 3870 | 3870 | 3870 | 1152 |
| 360 | 20230808 | 124100 | 1045337900 | 3870 | 3865 | 3870 | 3865 | 500 |
| 361 | 20230808 | 124000 | 1043403130 | 3860 | 3870 | 3870 | 3860 | 204 |
| 362 | 20230808 | 123900 | 1042615350 | 3865 | 3865 | 3865 | 3865 | 118 |
| 363 | 20230808 | 123800 | 1042159280 | 3865 | 3865 | 3865 | 3865 | 46 |
| 364 | 20230808 | 123700 | 1041981490 | 3875 | 3875 | 3875 | 3875 | 1 |
| 365 | 20230808 | 123600 | 1041977615 | 3865 | 3865 | 3870 | 3865 | 2526 |
| 366 | 20230808 | 123500 | 1032211520 | 3870 | 3870 | 3870 | 3870 | 8 |
| 367 | 20230808 | 123400 | 1032180560 | 3860 | 3870 | 3870 | 3860 | 2746 |
| 368 | 20230808 | 123300 | 1021557585 | 3870 | 3870 | 3870 | 3870 | 46 |
| 369 | 20230808 | 123200 | 1021379565 | 3875 | 3875 | 3875 | 3875 | 689 |
| 370 | 20230808 | 123100 | 1018709690 | 3875 | 3875 | 3875 | 3875 | 46 |
| 371 | 20230808 | 123000 | 1018531440 | 3875 | 3875 | 3875 | 3875 | 46 |
| 372 | 20230808 | 122900 | 1018353190 | 3880 | 3880 | 3880 | 3880 | 0 |
| 373 | 20230808 | 122800 | 1018353190 | 3880 | 3880 | 3880 | 3880 | 371 |
| 374 | 20230808 | 122700 | 1016913710 | 3880 | 3885 | 3885 | 3880 | 416 |
| 375 | 20230808 | 122600 | 1015297780 | 3885 | 3885 | 3885 | 3885 | 192 |
| 376 | 20230808 | 122500 | 1014551860 | 3885 | 3885 | 3885 | 3885 | 50 |
| 377 | 20230808 | 122400 | 1014357610 | 3885 | 3885 | 3885 | 3885 | 161 |
| 378 | 20230808 | 122300 | 1013732125 | 3885 | 3885 | 3885 | 3885 | 46 |
| 379 | 20230808 | 122200 | 1013553415 | 3885 | 3885 | 3885 | 3885 | 98 |
| 380 | 20230808 | 122100 | 1013172685 | 3885 | 3885 | 3885 | 3885 | 46 |
| 381 | 20230808 | 122000 | 1012993975 | 3895 | 3895 | 3895 | 3895 | 28 |
| 382 | 20230808 | 121900 | 1012884915 | 3890 | 3890 | 3890 | 3890 | 46 |
| 383 | 20230808 | 121800 | 1012705975 | 3890 | 3890 | 3890 | 3890 | 92 |
| 384 | 20230808 | 121700 | 1012348095 | 3890 | 3890 | 3890 | 3890 | 0 |
| 385 | 20230808 | 121600 | 1012348095 | 3890 | 3890 | 3890 | 3890 | 92 |
| 386 | 20230808 | 121500 | 1011990215 | 3890 | 3885 | 3890 | 3885 | 92 |
| 387 | 20230808 | 121400 | 1011632565 | 3885 | 3885 | 3885 | 3885 | 68 |
| 388 | 20230808 | 121300 | 1011368385 | 3885 | 3880 | 3885 | 3875 | 390 |
| 389 | 20230808 | 121200 | 1009855230 | 3880 | 3875 | 3880 | 3870 | 869 |
| 390 | 20230808 | 121100 | 1006483765 | 3880 | 3875 | 3880 | 3875 | 463 |
| 391 | 20230808 | 121000 | 1004689635 | 3875 | 3875 | 3875 | 3875 | 30 |
| 392 | 20230808 | 120900 | 1004573385 | 3875 | 3875 | 3875 | 3870 | 675 |
| 393 | 20230808 | 120800 | 1001959635 | 3875 | 3880 | 3880 | 3875 | 3161 |
| 394 | 20230808 | 120700 | 989695690 | 3880 | 3880 | 3880 | 3880 | 1646 |
| 395 | 20230808 | 120600 | 983309210 | 3880 | 3885 | 3885 | 3880 | 70 |
| 396 | 20230808 | 120500 | 983037605 | 3890 | 3890 | 3890 | 3890 | 1 |
| 397 | 20230808 | 120400 | 983033715 | 3885 | 3890 | 3890 | 3885 | 4243 |
| 398 | 20230808 | 120300 | 966549605 | 3890 | 3885 | 3890 | 3885 | 304 |
| 399 | 20230808 | 120200 | 965367275 | 3890 | 3895 | 3895 | 3890 | 25 |
| 400 | 20230808 | 120100 | 965270020 | 3890 | 3895 | 3895 | 3890 | 48 |
| 401 | 20230808 | 120000 | 965083295 | 3895 | 3890 | 3895 | 3890 | 931 |
| 402 | 20230808 | 115900 | 961461700 | 3885 | 3885 | 3890 | 3885 | 102 |
| 403 | 20230808 | 115800 | 961065425 | 3890 | 3890 | 3890 | 3890 | 0 |
| 404 | 20230808 | 115700 | 961065425 | 3890 | 3890 | 3890 | 3890 | 1515 |
| 405 | 20230808 | 115600 | 955172075 | 3890 | 3890 | 3890 | 3890 | 432 |
| 406 | 20230808 | 115500 | 953491595 | 3890 | 3895 | 3895 | 3890 | 2384 |
| 407 | 20230808 | 115400 | 944210065 | 3900 | 3900 | 3900 | 3900 | 110 |
| 408 | 20230808 | 115300 | 943781065 | 3895 | 3895 | 3895 | 3895 | 46 |
| 409 | 20230808 | 115200 | 943601895 | 3895 | 3895 | 3895 | 3895 | 1074 |
| 410 | 20230808 | 115100 | 939418665 | 3900 | 3900 | 3900 | 3900 | 4 |
| 411 | 20230808 | 115000 | 939403065 | 3890 | 3885 | 3890 | 3885 | 87 |
| 412 | 20230808 | 114900 | 939064865 | 3885 | 3885 | 3885 | 3885 | 46 |
| 413 | 20230808 | 114800 | 938886155 | 3885 | 3885 | 3885 | 3885 | 46 |
| 414 | 20230808 | 114700 | 938707445 | 3885 | 3885 | 3885 | 3885 | 46 |
| 415 | 20230808 | 114600 | 938528735 | 3885 | 3890 | 3890 | 3885 | 1862 |
| 416 | 20230808 | 114500 | 931285785 | 3890 | 3895 | 3895 | 3890 | 767 |
| 417 | 20230808 | 114400 | 928298550 | 3895 | 3895 | 3895 | 3895 | 2639 |
| 418 | 20230808 | 114300 | 918019645 | 3895 | 3895 | 3895 | 3895 | 46 |
| 419 | 20230808 | 114200 | 917840475 | 3895 | 3900 | 3910 | 3895 | 924 |
| 420 | 20230808 | 114100 | 914237095 | 3900 | 3900 | 3900 | 3900 | 93 |
| 421 | 20230808 | 114000 | 913874395 | 3905 | 3910 | 3910 | 3900 | 1547 |
| 422 | 20230808 | 113900 | 907833585 | 3900 | 3900 | 3900 | 3900 | 81 |
| 423 | 20230808 | 113800 | 907517685 | 3900 | 3890 | 3900 | 3890 | 451 |
| 424 | 20230808 | 113700 | 905760530 | 3890 | 3895 | 3895 | 3890 | 2019 |
| 425 | 20230808 | 113600 | 897904750 | 3895 | 3895 | 3895 | 3895 | 66 |
| 426 | 20230808 | 113500 | 897647680 | 3895 | 3895 | 3895 | 3895 | 68 |
| 427 | 20230808 | 113400 | 897382820 | 3900 | 3895 | 3900 | 3895 | 2019 |
| 428 | 20230808 | 113300 | 889518810 | 3895 | 3895 | 3895 | 3895 | 2 |
| 429 | 20230808 | 113200 | 889511020 | 3895 | 3895 | 3895 | 3890 | 547 |
| 430 | 20230808 | 113100 | 887380685 | 3895 | 3895 | 3895 | 3895 | 1971 |
| 431 | 20230808 | 113000 | 879703640 | 3890 | 3890 | 3895 | 3890 | 103 |
| 432 | 20230808 | 112900 | 879302915 | 3895 | 3890 | 3895 | 3890 | 47 |
| 433 | 20230808 | 112800 | 879120080 | 3895 | 3895 | 3895 | 3895 | 311 |
| 434 | 20230808 | 112700 | 877908735 | 3900 | 3895 | 3900 | 3895 | 47 |
| 435 | 20230808 | 112600 | 877725665 | 3900 | 3895 | 3900 | 3895 | 47 |
| 436 | 20230808 | 112500 | 877542595 | 3900 | 3895 | 3900 | 3895 | 48 |
| 437 | 20230808 | 112400 | 877355630 | 3900 | 3895 | 3900 | 3895 | 49 |
| 438 | 20230808 | 112300 | 877164765 | 3895 | 3895 | 3895 | 3895 | 146 |
| 439 | 20230808 | 112200 | 876596095 | 3895 | 3895 | 3895 | 3895 | 98 |
| 440 | 20230808 | 112100 | 876214385 | 3895 | 3890 | 3895 | 3890 | 2178 |
| 441 | 20230808 | 112000 | 867735265 | 3895 | 3905 | 3905 | 3895 | 3968 |
| 442 | 20230808 | 111900 | 852263840 | 3905 | 3895 | 3905 | 3895 | 494 |
| 443 | 20230808 | 111800 | 850335470 | 3910 | 3890 | 3910 | 3890 | 2561 |
| 444 | 20230808 | 111700 | 840348235 | 3890 | 3890 | 3890 | 3885 | 1340 |
| 445 | 20230808 | 111600 | 835135865 | 3890 | 3890 | 3895 | 3890 | 1353 |
| 446 | 20230808 | 111500 | 829872690 | 3890 | 3905 | 3905 | 3890 | 7323 |
| 447 | 20230808 | 111400 | 801311415 | 3905 | 3900 | 3905 | 3900 | 1536 |
| 448 | 20230808 | 111300 | 795317015 | 3905 | 3910 | 3910 | 3905 | 571 |
| 449 | 20230808 | 111200 | 793087040 | 3910 | 3910 | 3910 | 3905 | 8024 |
| 450 | 20230808 | 111100 | 761718185 | 3910 | 3920 | 3920 | 3910 | 430 |
| 451 | 20230808 | 111000 | 760036400 | 3925 | 3915 | 3925 | 3910 | 439 |
| 452 | 20230808 | 110900 | 758319885 | 3910 | 3925 | 3925 | 3910 | 20047 |
| 453 | 20230808 | 110800 | 679883865 | 3920 | 3920 | 3925 | 3920 | 93 |
| 454 | 20230808 | 110700 | 679519300 | 3920 | 3920 | 3925 | 3920 | 547 |
| 455 | 20230808 | 110600 | 677375055 | 3920 | 3925 | 3925 | 3920 | 360 |
| 456 | 20230808 | 110500 | 675963155 | 3925 | 3930 | 3930 | 3925 | 2033 |
| 457 | 20230808 | 110400 | 667981865 | 3945 | 3930 | 3945 | 3930 | 915 |
| 458 | 20230808 | 110300 | 664385900 | 3930 | 3925 | 3930 | 3925 | 47 |
| 459 | 20230808 | 110200 | 664201420 | 3925 | 3925 | 3925 | 3925 | 46 |
| 460 | 20230808 | 110100 | 664020870 | 3930 | 3925 | 3930 | 3925 | 147 |
| 461 | 20230808 | 110000 | 663443395 | 3925 | 3925 | 3925 | 3925 | 647 |
| 462 | 20230808 | 105900 | 660903920 | 3930 | 3930 | 3930 | 3930 | 200 |
| 463 | 20230808 | 105800 | 660117920 | 3925 | 3935 | 3935 | 3925 | 14873 |
| 464 | 20230808 | 105700 | 601631145 | 3935 | 3940 | 3940 | 3935 | 681 |
| 465 | 20230808 | 105600 | 598949005 | 3935 | 3935 | 3940 | 3935 | 93 |
| 466 | 20230808 | 105500 | 598583045 | 3935 | 3935 | 3935 | 3935 | 46 |
| 467 | 20230808 | 105400 | 598402035 | 3940 | 3940 | 3940 | 3940 | 40 |
| 468 | 20230808 | 105300 | 598244435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 469 | 20230808 | 105200 | 598244435 | 3940 | 3940 | 3940 | 3940 | 192 |
| 470 | 20230808 | 105100 | 597487955 | 3955 | 3955 | 3955 | 3955 | 1 |
| 471 | 20230808 | 105000 | 597484000 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20230808 | 104900 | 597484000 | 3935 | 3940 | 3940 | 3935 | 1050 |
| 473 | 20230808 | 104800 | 593347235 | 3940 | 3935 | 3940 | 3935 | 47 |
| 474 | 20230808 | 104700 | 593162060 | 3950 | 3950 | 3950 | 3950 | 7 |
| 475 | 20230808 | 104600 | 593134410 | 3950 | 3935 | 3950 | 3935 | 718 |
| 476 | 20230808 | 104500 | 590302810 | 3935 | 3935 | 3955 | 3935 | 8031 |
| 477 | 20230808 | 104400 | 558662385 | 3940 | 3940 | 3940 | 3940 | 11116 |
| 478 | 20230808 | 104300 | 514865345 | 3940 | 3950 | 3950 | 3940 | 10252 |
| 479 | 20230808 | 104200 | 474370750 | 3950 | 3960 | 3960 | 3950 | 546 |
| 480 | 20230808 | 104100 | 472213350 | 3960 | 3960 | 3960 | 3960 | 296 |
| 481 | 20230808 | 104000 | 471041190 | 3960 | 3960 | 3960 | 3960 | 47 |
| 482 | 20230808 | 103900 | 470855070 | 3960 | 3950 | 3960 | 3950 | 502 |
| 483 | 20230808 | 103800 | 468867160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 484 | 20230808 | 103700 | 468867160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 485 | 20230808 | 103600 | 468867160 | 3970 | 3955 | 3970 | 3955 | 19 |
| 486 | 20230808 | 103500 | 468792000 | 3950 | 3950 | 3950 | 3950 | 0 |
| 487 | 20230808 | 103400 | 468792000 | 3950 | 3950 | 3975 | 3950 | 203 |
| 488 | 20230808 | 103300 | 467990125 | 3975 | 3975 | 3975 | 3975 | 0 |
| 489 | 20230808 | 103200 | 467990125 | 3975 | 3950 | 3975 | 3950 | 2090 |
| 490 | 20230808 | 103100 | 459722830 | 3940 | 3945 | 3945 | 3940 | 2072 |
| 491 | 20230808 | 103000 | 451557050 | 3945 | 3945 | 3945 | 3945 | 100 |
| 492 | 20230808 | 102900 | 451162550 | 3945 | 3945 | 3945 | 3945 | 0 |
| 493 | 20230808 | 102800 | 451162550 | 3945 | 3945 | 3945 | 3945 | 0 |
| 494 | 20230808 | 102700 | 451162550 | 3945 | 3950 | 3950 | 3945 | 1154 |
| 495 | 20230808 | 102600 | 446607185 | 3960 | 3960 | 3960 | 3960 | 10 |
| 496 | 20230808 | 102500 | 446567585 | 3950 | 3975 | 3975 | 3950 | 126 |
| 497 | 20230808 | 102400 | 446069860 | 3950 | 3960 | 3960 | 3950 | 250 |
| 498 | 20230808 | 102300 | 445081870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 499 | 20230808 | 102200 | 445081870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 500 | 20230808 | 102100 | 445081870 | 3950 | 3955 | 3955 | 3950 | 1750 |
| 501 | 20230808 | 102000 | 438164735 | 3980 | 3980 | 3980 | 3950 | 32369 |
| 502 | 20230808 | 101900 | 309772280 | 3980 | 3980 | 3985 | 3980 | 5044 |
| 503 | 20230808 | 101800 | 289697155 | 3980 | 3980 | 3980 | 3980 | 554 |
| 504 | 20230808 | 101700 | 287492235 | 3980 | 3985 | 3985 | 3980 | 510 |
| 505 | 20230808 | 101600 | 285462405 | 3980 | 3980 | 3980 | 3980 | 0 |
| 506 | 20230808 | 101500 | 285462405 | 3980 | 3980 | 3980 | 3980 | 1200 |
| 507 | 20230808 | 101400 | 280686405 | 3995 | 3980 | 3995 | 3980 | 1361 |
| 508 | 20230808 | 101300 | 275269430 | 3980 | 3985 | 3985 | 3980 | 1505 |
| 509 | 20230808 | 101200 | 269279475 | 4000 | 4000 | 4000 | 4000 | 3 |
| 510 | 20230808 | 101100 | 269267475 | 4000 | 4000 | 4000 | 4000 | 1 |
| 511 | 20230808 | 101000 | 269263475 | 3985 | 3995 | 3995 | 3985 | 452 |
| 512 | 20230808 | 100900 | 267460730 | 3995 | 3990 | 3995 | 3990 | 33 |
| 513 | 20230808 | 100800 | 267329050 | 3990 | 3990 | 3990 | 3990 | 0 |
| 514 | 20230808 | 100700 | 267329050 | 3990 | 3980 | 3990 | 3980 | 3577 |
| 515 | 20230808 | 100600 | 253061820 | 3980 | 3980 | 3980 | 3980 | 837 |
| 516 | 20230808 | 100500 | 249730560 | 3980 | 3980 | 3980 | 3980 | 0 |
| 517 | 20230808 | 100400 | 249730560 | 3980 | 3985 | 3985 | 3980 | 1050 |
| 518 | 20230808 | 100300 | 245548785 | 3990 | 4000 | 4000 | 3990 | 1101 |
| 519 | 20230808 | 100200 | 241155780 | 3990 | 3995 | 3995 | 3990 | 399 |
| 520 | 20230808 | 100100 | 239563760 | 4000 | 4000 | 4000 | 4000 | 122 |
| 521 | 20230808 | 100000 | 239075760 | 4005 | 4005 | 4005 | 4005 | 100 |
| 522 | 20230808 | 095900 | 238675260 | 4010 | 4005 | 4010 | 4005 | 500 |
| 523 | 20230808 | 095800 | 236670600 | 4005 | 4005 | 4005 | 4005 | 0 |
| 524 | 20230808 | 095700 | 236670600 | 4005 | 4005 | 4005 | 4005 | 2 |
| 525 | 20230808 | 095600 | 236662590 | 4010 | 4010 | 4010 | 4010 | 20 |
| 526 | 20230808 | 095500 | 236582390 | 4005 | 4005 | 4005 | 4005 | 20 |
| 527 | 20230808 | 095400 | 236502290 | 4005 | 4005 | 4005 | 4005 | 10 |
| 528 | 20230808 | 095300 | 236462240 | 4010 | 4005 | 4010 | 4005 | 1482 |
| 529 | 20230808 | 095200 | 230519905 | 4005 | 3995 | 4005 | 3995 | 1704 |
| 530 | 20230808 | 095100 | 223707070 | 3990 | 3990 | 3990 | 3990 | 50 |
| 531 | 20230808 | 095000 | 223507570 | 3990 | 3990 | 3990 | 3990 | 1 |
| 532 | 20230808 | 094900 | 223503580 | 3995 | 3995 | 3995 | 3995 | 21 |
| 533 | 20230808 | 094800 | 223419685 | 3995 | 3995 | 3995 | 3995 | 1 |
| 534 | 20230808 | 094700 | 223415690 | 4000 | 4000 | 4000 | 4000 | 0 |
| 535 | 20230808 | 094600 | 223415690 | 4000 | 4000 | 4000 | 4000 | 250 |
| 536 | 20230808 | 094500 | 222415690 | 4000 | 3995 | 4000 | 3995 | 85 |
| 537 | 20230808 | 094400 | 222075695 | 4000 | 4000 | 4000 | 4000 | 0 |
| 538 | 20230808 | 094300 | 222075695 | 4000 | 4000 | 4000 | 4000 | 0 |
| 539 | 20230808 | 094200 | 222075695 | 4000 | 4000 | 4000 | 4000 | 100 |
| 540 | 20230808 | 094100 | 221675695 | 3980 | 3980 | 3980 | 3980 | 1 |
| 541 | 20230808 | 094000 | 221671715 | 4000 | 4005 | 4005 | 4000 | 128 |
| 542 | 20230808 | 093900 | 221159080 | 4005 | 4005 | 4005 | 4005 | 116 |
| 543 | 20230808 | 093800 | 220694500 | 4005 | 4005 | 4005 | 4005 | 973 |
| 544 | 20230808 | 093700 | 216797635 | 4005 | 4005 | 4010 | 4005 | 677 |
| 545 | 20230808 | 093600 | 214085270 | 4005 | 4005 | 4005 | 4005 | 8 |
| 546 | 20230808 | 093500 | 214053230 | 4000 | 3995 | 4000 | 3995 | 2274 |
| 547 | 20230808 | 093400 | 204964880 | 3980 | 3985 | 3985 | 3980 | 130 |
| 548 | 20230808 | 093300 | 204447475 | 3980 | 3980 | 3980 | 3980 | 100 |
| 549 | 20230808 | 093200 | 204049475 | 3975 | 4000 | 4000 | 3975 | 125 |
| 550 | 20230808 | 093100 | 203551325 | 4005 | 3995 | 4005 | 3995 | 2127 |
| 551 | 20230808 | 093000 | 195043435 | 4000 | 4000 | 4000 | 4000 | 0 |
| 552 | 20230808 | 092900 | 195043435 | 4000 | 3985 | 4000 | 3980 | 2177 |
| 553 | 20230808 | 092800 | 186356190 | 4000 | 4000 | 4000 | 4000 | 0 |
| 554 | 20230808 | 092700 | 186356190 | 4000 | 3985 | 4000 | 3980 | 630 |
| 555 | 20230808 | 092600 | 183840910 | 3985 | 3985 | 3985 | 3985 | 6 |
| 556 | 20230808 | 092500 | 183817000 | 3985 | 3990 | 4000 | 3985 | 1977 |
| 557 | 20230808 | 092400 | 175912550 | 3995 | 3990 | 3995 | 3990 | 2224 |
| 558 | 20230808 | 092300 | 167038285 | 3990 | 3980 | 3990 | 3980 | 1923 |
| 559 | 20230808 | 092200 | 159377185 | 3980 | 3965 | 3980 | 3950 | 1656 |
| 560 | 20230808 | 092100 | 152818710 | 3965 | 3950 | 3965 | 3950 | 255 |
| 561 | 20230808 | 092000 | 151810455 | 3950 | 3945 | 3950 | 3945 | 382 |
| 562 | 20230808 | 091900 | 150302410 | 3945 | 3945 | 3945 | 3940 | 962 |
| 563 | 20230808 | 091800 | 146511320 | 3940 | 3945 | 3945 | 3940 | 201 |
| 564 | 20230808 | 091700 | 145718875 | 3945 | 3945 | 3945 | 3945 | 91 |
| 565 | 20230808 | 091600 | 145359880 | 3945 | 3950 | 3950 | 3945 | 10 |
| 566 | 20230808 | 091500 | 145320420 | 3945 | 3955 | 3955 | 3945 | 2 |
| 567 | 20230808 | 091400 | 145312520 | 3955 | 3955 | 3955 | 3955 | 300 |
| 568 | 20230808 | 091300 | 144126020 | 3940 | 3955 | 3955 | 3935 | 1980 |
| 569 | 20230808 | 091200 | 136332925 | 3955 | 3965 | 3965 | 3935 | 598 |
| 570 | 20230808 | 091100 | 133967415 | 3965 | 3965 | 3965 | 3965 | 109 |
| 571 | 20230808 | 091000 | 133535230 | 3965 | 3965 | 3965 | 3965 | 12 |
| 572 | 20230808 | 090900 | 133487650 | 3975 | 3970 | 3985 | 3970 | 8291 |
| 573 | 20230808 | 090800 | 100567355 | 3975 | 3970 | 3985 | 3970 | 3711 |
| 574 | 20230808 | 090700 | 85833105 | 3975 | 3980 | 3990 | 3975 | 2587 |
| 575 | 20230808 | 090600 | 75543430 | 3990 | 3975 | 3990 | 3975 | 11 |
| 576 | 20230808 | 090500 | 75499660 | 3990 | 3975 | 3995 | 3975 | 2485 |
| 577 | 20230808 | 090400 | 65590080 | 3975 | 3990 | 3990 | 3970 | 1721 |
| 578 | 20230808 | 090300 | 58740485 | 3985 | 3990 | 3995 | 3985 | 3236 |
| 579 | 20230808 | 090200 | 45834085 | 3990 | 3970 | 3990 | 3970 | 359 |
| 580 | 20230808 | 090100 | 44405320 | 3970 | 3950 | 3970 | 3950 | 3740 |
| 581 | 20230808 | 090000 | 29601685 | 3955 | 3900 | 3955 | 3900 | 7573 |