28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 3 | 20230802 | 183200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230802 | 183100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230802 | 183000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230802 | 182900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230802 | 182800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230802 | 182700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230802 | 182600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230802 | 182500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230802 | 182400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230802 | 182300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230802 | 182200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230802 | 182100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230802 | 182000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230802 | 181900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230802 | 181800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230802 | 181700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230802 | 181600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230802 | 181500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230802 | 181400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230802 | 181300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230802 | 181200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230802 | 181100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230802 | 181000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230802 | 180900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230802 | 180800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230802 | 180700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230802 | 180600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230802 | 180500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230802 | 180400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230802 | 180300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 33 | 20230802 | 180200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230802 | 180100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230802 | 180000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230802 | 175900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230802 | 175800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230802 | 175700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230802 | 175600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230802 | 175500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230802 | 175400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230802 | 175300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230802 | 175200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230802 | 175100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230802 | 175000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230802 | 174900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230802 | 174800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230802 | 174700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230802 | 174600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230802 | 174500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230802 | 174400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230802 | 174300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230802 | 174200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230802 | 174100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230802 | 174000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230802 | 173900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230802 | 173800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230802 | 173700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230802 | 173600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230802 | 173500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230802 | 173400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230802 | 173300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 63 | 20230802 | 173200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230802 | 173100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230802 | 173000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230802 | 172900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230802 | 172800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230802 | 172700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230802 | 172600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230802 | 172500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230802 | 172400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230802 | 172300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230802 | 172200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230802 | 172100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230802 | 172000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230802 | 171900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230802 | 171800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230802 | 171700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230802 | 171600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230802 | 171500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230802 | 171400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230802 | 171300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230802 | 171200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230802 | 171100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230802 | 171000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230802 | 170900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230802 | 170800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230802 | 170700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230802 | 170600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230802 | 170500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230802 | 170400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230802 | 170300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 93 | 20230802 | 170200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230802 | 170100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230802 | 170000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230802 | 165900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230802 | 165800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230802 | 165700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230802 | 165600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230802 | 165500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230802 | 165400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230802 | 165300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230802 | 165200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230802 | 165100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230802 | 165000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230802 | 164900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230802 | 164800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230802 | 164700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230802 | 164600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230802 | 164500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230802 | 164400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230802 | 164300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230802 | 164200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230802 | 164100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230802 | 164000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230802 | 163900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230802 | 163800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230802 | 163700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230802 | 163600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230802 | 163500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230802 | 163400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230802 | 163300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 123 | 20230802 | 163200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230802 | 163100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230802 | 163000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230802 | 162900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230802 | 162800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230802 | 162700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230802 | 162600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230802 | 162500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230802 | 162400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230802 | 162300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230802 | 162200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230802 | 162100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230802 | 162000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230802 | 161900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230802 | 161800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230802 | 161700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230802 | 161600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230802 | 161500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230802 | 161400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230802 | 161300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230802 | 161200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230802 | 161100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230802 | 161000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230802 | 160900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230802 | 160800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230802 | 160700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230802 | 160600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230802 | 160500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230802 | 160400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230802 | 160300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 153 | 20230802 | 160200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230802 | 160100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230802 | 160000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230802 | 155900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230802 | 155800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230802 | 155700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230802 | 155600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230802 | 155500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230802 | 155400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230802 | 155300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230802 | 155200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230802 | 155100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230802 | 155000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230802 | 154900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230802 | 154800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230802 | 154700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230802 | 154600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230802 | 154500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230802 | 154400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230802 | 154300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230802 | 154200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230802 | 154100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230802 | 154000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230802 | 153900 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230802 | 153800 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230802 | 153700 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230802 | 153600 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230802 | 153500 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230802 | 153400 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230802 | 153300 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 183 | 20230802 | 153200 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230802 | 153100 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230802 | 153000 | 4842080700 | 3535 | 3535 | 3535 | 3535 | 9871 |
| 186 | 20230802 | 152900 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230802 | 152800 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230802 | 152700 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230802 | 152600 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230802 | 152500 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230802 | 152400 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230802 | 152300 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230802 | 152200 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230802 | 152100 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230802 | 152000 | 4807186715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230802 | 151900 | 4807186715 | 3550 | 3550 | 3550 | 3530 | 2026 |
| 197 | 20230802 | 151800 | 4800004705 | 3550 | 3530 | 3550 | 3530 | 1919 |
| 198 | 20230802 | 151700 | 4793204875 | 3550 | 3530 | 3550 | 3530 | 889 |
| 199 | 20230802 | 151600 | 4790048965 | 3550 | 3530 | 3550 | 3530 | 1556 |
| 200 | 20230802 | 151500 | 4784530085 | 3555 | 3555 | 3555 | 3555 | 0 |
| 201 | 20230802 | 151400 | 4784530085 | 3555 | 3545 | 3555 | 3530 | 2583 |
| 202 | 20230802 | 151300 | 4775383810 | 3545 | 3520 | 3545 | 3520 | 7801 |
| 203 | 20230802 | 151200 | 4747895800 | 3520 | 3515 | 3520 | 3510 | 2789 |
| 204 | 20230802 | 151100 | 4738103790 | 3520 | 3515 | 3520 | 3515 | 794 |
| 205 | 20230802 | 151000 | 4735312680 | 3520 | 3515 | 3520 | 3515 | 2827 |
| 206 | 20230802 | 150900 | 4725375105 | 3520 | 3515 | 3520 | 3515 | 154 |
| 207 | 20230802 | 150800 | 4724833650 | 3520 | 3510 | 3520 | 3505 | 1264 |
| 208 | 20230802 | 150700 | 4720391795 | 3510 | 3505 | 3510 | 3505 | 1413 |
| 209 | 20230802 | 150600 | 4715439225 | 3505 | 3500 | 3505 | 3500 | 764 |
| 210 | 20230802 | 150500 | 4712764605 | 3500 | 3500 | 3500 | 3500 | 407 |
| 211 | 20230802 | 150400 | 4711340105 | 3500 | 3500 | 3500 | 3495 | 233 |
| 212 | 20230802 | 150300 | 4710524610 | 3500 | 3495 | 3500 | 3495 | 2284 |
| 213 | 20230802 | 150200 | 4702538420 | 3500 | 3495 | 3500 | 3495 | 60 |
| 214 | 20230802 | 150100 | 4702328715 | 3495 | 3500 | 3500 | 3495 | 14 |
| 215 | 20230802 | 150000 | 4702279735 | 3500 | 3495 | 3500 | 3490 | 335 |
| 216 | 20230802 | 145900 | 4701108620 | 3500 | 3500 | 3500 | 3500 | 21 |
| 217 | 20230802 | 145800 | 4701035120 | 3495 | 3490 | 3495 | 3490 | 401 |
| 218 | 20230802 | 145700 | 4699633630 | 3490 | 3495 | 3495 | 3490 | 4541 |
| 219 | 20230802 | 145600 | 4683783270 | 3495 | 3495 | 3500 | 3495 | 2681 |
| 220 | 20230802 | 145500 | 4674407715 | 3495 | 3500 | 3500 | 3495 | 176 |
| 221 | 20230802 | 145400 | 4673791720 | 3495 | 3500 | 3500 | 3495 | 4048 |
| 222 | 20230802 | 145300 | 4659639250 | 3500 | 3505 | 3505 | 3500 | 4774 |
| 223 | 20230802 | 145200 | 4642925810 | 3505 | 3510 | 3510 | 3505 | 2098 |
| 224 | 20230802 | 145100 | 4635561840 | 3510 | 3510 | 3510 | 3510 | 158 |
| 225 | 20230802 | 145000 | 4635007260 | 3510 | 3515 | 3515 | 3510 | 13 |
| 226 | 20230802 | 144900 | 4634961615 | 3515 | 3510 | 3515 | 3510 | 522 |
| 227 | 20230802 | 144800 | 4633129045 | 3515 | 3515 | 3515 | 3515 | 10 |
| 228 | 20230802 | 144700 | 4633093895 | 3515 | 3510 | 3515 | 3510 | 4 |
| 229 | 20230802 | 144600 | 4633079850 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20230802 | 144500 | 4633079850 | 3510 | 3525 | 3530 | 3510 | 4662 |
| 231 | 20230802 | 144400 | 4616657750 | 3520 | 3520 | 3525 | 3520 | 327 |
| 232 | 20230802 | 144300 | 4615506680 | 3520 | 3520 | 3530 | 3520 | 345 |
| 233 | 20230802 | 144200 | 4614289040 | 3520 | 3520 | 3530 | 3520 | 433 |
| 234 | 20230802 | 144100 | 4612762580 | 3520 | 3525 | 3525 | 3520 | 104 |
| 235 | 20230802 | 144000 | 4612395985 | 3530 | 3515 | 3530 | 3515 | 617 |
| 236 | 20230802 | 143900 | 4610222290 | 3520 | 3515 | 3520 | 3515 | 9 |
| 237 | 20230802 | 143800 | 4610190620 | 3520 | 3515 | 3520 | 3515 | 322 |
| 238 | 20230802 | 143700 | 4609058685 | 3520 | 3515 | 3520 | 3515 | 391 |
| 239 | 20230802 | 143600 | 4607684315 | 3520 | 3515 | 3520 | 3515 | 864 |
| 240 | 20230802 | 143500 | 4604647350 | 3515 | 3515 | 3515 | 3515 | 50 |
| 241 | 20230802 | 143400 | 4604471600 | 3510 | 3515 | 3515 | 3510 | 6 |
| 242 | 20230802 | 143300 | 4604450530 | 3510 | 3510 | 3515 | 3510 | 104 |
| 243 | 20230802 | 143200 | 4604085485 | 3515 | 3510 | 3520 | 3500 | 1530 |
| 244 | 20230802 | 143100 | 4598721915 | 3515 | 3510 | 3515 | 3510 | 3290 |
| 245 | 20230802 | 143000 | 4587163705 | 3500 | 3510 | 3510 | 3500 | 16112 |
| 246 | 20230802 | 142900 | 4530757600 | 3505 | 3505 | 3505 | 3505 | 2 |
| 247 | 20230802 | 142800 | 4530750590 | 3505 | 3505 | 3510 | 3505 | 125 |
| 248 | 20230802 | 142700 | 4530312460 | 3520 | 3510 | 3520 | 3505 | 901 |
| 249 | 20230802 | 142600 | 4527140965 | 3505 | 3505 | 3520 | 3505 | 883 |
| 250 | 20230802 | 142500 | 4524045675 | 3520 | 3520 | 3520 | 3505 | 10 |
| 251 | 20230802 | 142400 | 4524010515 | 3520 | 3505 | 3520 | 3505 | 1109 |
| 252 | 20230802 | 142300 | 4520114940 | 3510 | 3500 | 3510 | 3500 | 2124 |
| 253 | 20230802 | 142200 | 4512660740 | 3510 | 3510 | 3510 | 3510 | 1 |
| 254 | 20230802 | 142100 | 4512657230 | 3495 | 3495 | 3495 | 3495 | 438 |
| 255 | 20230802 | 142000 | 4511126420 | 3495 | 3495 | 3495 | 3495 | 61 |
| 256 | 20230802 | 141900 | 4510913225 | 3495 | 3505 | 3505 | 3495 | 5270 |
| 257 | 20230802 | 141800 | 4492490030 | 3505 | 3515 | 3515 | 3500 | 14794 |
| 258 | 20230802 | 141700 | 4440629345 | 3515 | 3515 | 3515 | 3515 | 12 |
| 259 | 20230802 | 141600 | 4440587165 | 3515 | 3515 | 3515 | 3515 | 2 |
| 260 | 20230802 | 141500 | 4440580135 | 3520 | 3515 | 3520 | 3515 | 72 |
| 261 | 20230802 | 141400 | 4440326705 | 3510 | 3510 | 3530 | 3510 | 5 |
| 262 | 20230802 | 141300 | 4440309135 | 3530 | 3510 | 3530 | 3510 | 501 |
| 263 | 20230802 | 141200 | 4438540625 | 3505 | 3530 | 3535 | 3505 | 1055 |
| 264 | 20230802 | 141100 | 4434818395 | 3530 | 3510 | 3530 | 3505 | 1162 |
| 265 | 20230802 | 141000 | 4430734785 | 3505 | 3505 | 3505 | 3505 | 1405 |
| 266 | 20230802 | 140900 | 4425810260 | 3505 | 3515 | 3515 | 3505 | 4167 |
| 267 | 20230802 | 140800 | 4411176300 | 3520 | 3525 | 3525 | 3520 | 5690 |
| 268 | 20230802 | 140700 | 4391143760 | 3525 | 3525 | 3525 | 3525 | 1 |
| 269 | 20230802 | 140600 | 4391140235 | 3525 | 3525 | 3530 | 3520 | 1072 |
| 270 | 20230802 | 140500 | 4387360200 | 3525 | 3520 | 3525 | 3520 | 373 |
| 271 | 20230802 | 140400 | 4386046065 | 3515 | 3515 | 3515 | 3515 | 12 |
| 272 | 20230802 | 140300 | 4386003885 | 3520 | 3515 | 3520 | 3510 | 1580 |
| 273 | 20230802 | 140200 | 4380450185 | 3515 | 3515 | 3515 | 3515 | 1 |
| 274 | 20230802 | 140100 | 4380446670 | 3505 | 3505 | 3505 | 3505 | 13 |
| 275 | 20230802 | 140000 | 4380401105 | 3505 | 3510 | 3515 | 3505 | 2212 |
| 276 | 20230802 | 135900 | 4372640665 | 3510 | 3505 | 3510 | 3505 | 69 |
| 277 | 20230802 | 135800 | 4372398480 | 3505 | 3505 | 3505 | 3505 | 1 |
| 278 | 20230802 | 135700 | 4372394975 | 3505 | 3505 | 3505 | 3505 | 1 |
| 279 | 20230802 | 135600 | 4372391470 | 3500 | 3500 | 3500 | 3500 | 10 |
| 280 | 20230802 | 135500 | 4372356470 | 3500 | 3500 | 3500 | 3500 | 20 |
| 281 | 20230802 | 135400 | 4372286470 | 3500 | 3500 | 3515 | 3500 | 3 |
| 282 | 20230802 | 135300 | 4372275955 | 3500 | 3495 | 3500 | 3495 | 11818 |
| 283 | 20230802 | 135200 | 4330948610 | 3485 | 3495 | 3495 | 3480 | 28667 |
| 284 | 20230802 | 135100 | 4231089120 | 3500 | 3500 | 3500 | 3500 | 1362 |
| 285 | 20230802 | 135000 | 4226322120 | 3500 | 3500 | 3500 | 3500 | 601 |
| 286 | 20230802 | 134900 | 4224218620 | 3500 | 3500 | 3500 | 3500 | 1336 |
| 287 | 20230802 | 134800 | 4219542620 | 3500 | 3500 | 3500 | 3500 | 160 |
| 288 | 20230802 | 134700 | 4218982620 | 3500 | 3500 | 3500 | 3500 | 3 |
| 289 | 20230802 | 134600 | 4218972120 | 3510 | 3505 | 3510 | 3500 | 6194 |
| 290 | 20230802 | 134500 | 4197275780 | 3505 | 3510 | 3510 | 3505 | 511 |
| 291 | 20230802 | 134400 | 4195482175 | 3510 | 3505 | 3510 | 3505 | 28 |
| 292 | 20230802 | 134300 | 4195384015 | 3505 | 3515 | 3515 | 3505 | 4124 |
| 293 | 20230802 | 134200 | 4180906010 | 3515 | 3520 | 3520 | 3515 | 203 |
| 294 | 20230802 | 134100 | 4180191465 | 3510 | 3520 | 3520 | 3510 | 5 |
| 295 | 20230802 | 134000 | 4180173885 | 3520 | 3510 | 3520 | 3510 | 623 |
| 296 | 20230802 | 133900 | 4177981935 | 3510 | 3510 | 3510 | 3510 | 0 |
| 297 | 20230802 | 133800 | 4177981935 | 3510 | 3515 | 3520 | 3510 | 274 |
| 298 | 20230802 | 133700 | 4177018780 | 3515 | 3520 | 3520 | 3515 | 4469 |
| 299 | 20230802 | 133600 | 4161307525 | 3520 | 3520 | 3520 | 3520 | 287 |
| 300 | 20230802 | 133500 | 4160297285 | 3520 | 3535 | 3535 | 3520 | 3938 |
| 301 | 20230802 | 133400 | 4146395225 | 3535 | 3535 | 3540 | 3535 | 1313 |
| 302 | 20230802 | 133300 | 4141752545 | 3535 | 3535 | 3535 | 3535 | 1 |
| 303 | 20230802 | 133200 | 4141749010 | 3535 | 3535 | 3535 | 3535 | 1 |
| 304 | 20230802 | 133100 | 4141745475 | 3535 | 3540 | 3540 | 3535 | 138 |
| 305 | 20230802 | 133000 | 4141257145 | 3535 | 3535 | 3535 | 3535 | 3 |
| 306 | 20230802 | 132900 | 4141246540 | 3535 | 3535 | 3535 | 3535 | 292 |
| 307 | 20230802 | 132800 | 4140214320 | 3535 | 3535 | 3535 | 3535 | 9 |
| 308 | 20230802 | 132700 | 4140182505 | 3540 | 3540 | 3545 | 3540 | 2142 |
| 309 | 20230802 | 132600 | 4132599820 | 3545 | 3540 | 3545 | 3540 | 315 |
| 310 | 20230802 | 132500 | 4131483155 | 3545 | 3550 | 3550 | 3545 | 356 |
| 311 | 20230802 | 132400 | 4130221130 | 3555 | 3545 | 3555 | 3545 | 308 |
| 312 | 20230802 | 132300 | 4129126355 | 3555 | 3550 | 3555 | 3545 | 691 |
| 313 | 20230802 | 132200 | 4126672470 | 3550 | 3555 | 3555 | 3545 | 2827 |
| 314 | 20230802 | 132100 | 4116638110 | 3550 | 3550 | 3555 | 3550 | 295 |
| 315 | 20230802 | 132000 | 4115589400 | 3555 | 3545 | 3555 | 3545 | 226 |
| 316 | 20230802 | 131900 | 4114786965 | 3555 | 3555 | 3555 | 3555 | 371 |
| 317 | 20230802 | 131800 | 4113468060 | 3550 | 3545 | 3550 | 3545 | 1372 |
| 318 | 20230802 | 131700 | 4108602320 | 3550 | 3545 | 3550 | 3545 | 310 |
| 319 | 20230802 | 131600 | 4107501830 | 3545 | 3550 | 3550 | 3545 | 345 |
| 320 | 20230802 | 131500 | 4106277090 | 3545 | 3550 | 3550 | 3545 | 391 |
| 321 | 20230802 | 131400 | 4104889050 | 3545 | 3545 | 3550 | 3545 | 182 |
| 322 | 20230802 | 131300 | 4104242970 | 3550 | 3545 | 3550 | 3545 | 517 |
| 323 | 20230802 | 131200 | 4102408365 | 3540 | 3540 | 3540 | 3540 | 2 |
| 324 | 20230802 | 131100 | 4102401285 | 3540 | 3540 | 3545 | 3540 | 354 |
| 325 | 20230802 | 131000 | 4101146365 | 3540 | 3540 | 3540 | 3540 | 53 |
| 326 | 20230802 | 130900 | 4100958745 | 3540 | 3540 | 3540 | 3540 | 1 |
| 327 | 20230802 | 130800 | 4100955205 | 3540 | 3540 | 3540 | 3540 | 33 |
| 328 | 20230802 | 130700 | 4100838385 | 3540 | 3535 | 3540 | 3535 | 5099 |
| 329 | 20230802 | 130600 | 4082787930 | 3535 | 3535 | 3535 | 3535 | 246 |
| 330 | 20230802 | 130500 | 4081918320 | 3535 | 3535 | 3535 | 3535 | 102 |
| 331 | 20230802 | 130400 | 4081557750 | 3535 | 3535 | 3535 | 3535 | 91 |
| 332 | 20230802 | 130300 | 4081236065 | 3535 | 3535 | 3540 | 3535 | 154 |
| 333 | 20230802 | 130200 | 4080691170 | 3545 | 3535 | 3545 | 3535 | 203 |
| 334 | 20230802 | 130100 | 4079973545 | 3535 | 3540 | 3540 | 3535 | 1306 |
| 335 | 20230802 | 130000 | 4075350315 | 3540 | 3540 | 3540 | 3540 | 475 |
| 336 | 20230802 | 125900 | 4073668815 | 3540 | 3540 | 3540 | 3540 | 253 |
| 337 | 20230802 | 125800 | 4072773195 | 3555 | 3540 | 3555 | 3540 | 3 |
| 338 | 20230802 | 125700 | 4072762560 | 3540 | 3555 | 3555 | 3540 | 5 |
| 339 | 20230802 | 125600 | 4072744800 | 3555 | 3540 | 3555 | 3535 | 1484 |
| 340 | 20230802 | 125500 | 4067478675 | 3540 | 3535 | 3555 | 3535 | 1344 |
| 341 | 20230802 | 125400 | 4062720120 | 3535 | 3535 | 3535 | 3530 | 329 |
| 342 | 20230802 | 125300 | 4061557110 | 3535 | 3535 | 3535 | 3535 | 699 |
| 343 | 20230802 | 125200 | 4059086145 | 3535 | 3540 | 3540 | 3535 | 528 |
| 344 | 20230802 | 125100 | 4057219655 | 3535 | 3545 | 3545 | 3535 | 1028 |
| 345 | 20230802 | 125000 | 4053576115 | 3550 | 3540 | 3550 | 3540 | 3529 |
| 346 | 20230802 | 124900 | 4041063780 | 3535 | 3530 | 3535 | 3530 | 7 |
| 347 | 20230802 | 124800 | 4041039040 | 3545 | 3540 | 3545 | 3530 | 1163 |
| 348 | 20230802 | 124700 | 4036916975 | 3545 | 3520 | 3545 | 3520 | 1258 |
| 349 | 20230802 | 124600 | 4032467570 | 3520 | 3525 | 3525 | 3520 | 238 |
| 350 | 20230802 | 124500 | 4031628625 | 3520 | 3525 | 3525 | 3520 | 540 |
| 351 | 20230802 | 124400 | 4029725135 | 3525 | 3530 | 3530 | 3525 | 691 |
| 352 | 20230802 | 124300 | 4027289290 | 3525 | 3525 | 3525 | 3525 | 3 |
| 353 | 20230802 | 124200 | 4027278715 | 3525 | 3520 | 3525 | 3520 | 828 |
| 354 | 20230802 | 124100 | 4024360565 | 3515 | 3515 | 3520 | 3515 | 1621 |
| 355 | 20230802 | 124000 | 4018662645 | 3520 | 3505 | 3520 | 3505 | 1088 |
| 356 | 20230802 | 123900 | 4014838085 | 3505 | 3515 | 3515 | 3505 | 102 |
| 357 | 20230802 | 123800 | 4014479565 | 3515 | 3510 | 3515 | 3505 | 356 |
| 358 | 20230802 | 123700 | 4013228250 | 3510 | 3510 | 3510 | 3510 | 609 |
| 359 | 20230802 | 123600 | 4011090660 | 3500 | 3500 | 3500 | 3500 | 2 |
| 360 | 20230802 | 123500 | 4011083660 | 3500 | 3510 | 3510 | 3500 | 231 |
| 361 | 20230802 | 123400 | 4010272860 | 3510 | 3505 | 3510 | 3500 | 2053 |
| 362 | 20230802 | 123300 | 4003082705 | 3505 | 3505 | 3505 | 3505 | 6 |
| 363 | 20230802 | 123200 | 4003061675 | 3505 | 3505 | 3505 | 3505 | 3 |
| 364 | 20230802 | 123100 | 4003051160 | 3505 | 3505 | 3505 | 3505 | 8 |
| 365 | 20230802 | 123000 | 4003023120 | 3500 | 3500 | 3510 | 3500 | 1869 |
| 366 | 20230802 | 122900 | 3996477595 | 3505 | 3500 | 3505 | 3500 | 89 |
| 367 | 20230802 | 122800 | 3996165720 | 3505 | 3505 | 3505 | 3500 | 269 |
| 368 | 20230802 | 122700 | 3995223590 | 3500 | 3505 | 3505 | 3500 | 16 |
| 369 | 20230802 | 122600 | 3995167540 | 3500 | 3505 | 3505 | 3500 | 202 |
| 370 | 20230802 | 122500 | 3994459540 | 3505 | 3505 | 3505 | 3500 | 334 |
| 371 | 20230802 | 122400 | 3993288880 | 3510 | 3505 | 3510 | 3505 | 392 |
| 372 | 20230802 | 122300 | 3991912975 | 3510 | 3510 | 3510 | 3500 | 46 |
| 373 | 20230802 | 122200 | 3991751765 | 3510 | 3505 | 3510 | 3505 | 384 |
| 374 | 20230802 | 122100 | 3990405830 | 3500 | 3500 | 3500 | 3500 | 3 |
| 375 | 20230802 | 122000 | 3990395330 | 3505 | 3510 | 3510 | 3505 | 1053 |
| 376 | 20230802 | 121900 | 3986704545 | 3505 | 3505 | 3505 | 3500 | 830 |
| 377 | 20230802 | 121800 | 3983795405 | 3505 | 3500 | 3505 | 3495 | 471 |
| 378 | 20230802 | 121700 | 3982146910 | 3500 | 3495 | 3505 | 3495 | 101 |
| 379 | 20230802 | 121600 | 3981793410 | 3495 | 3495 | 3495 | 3495 | 2 |
| 380 | 20230802 | 121500 | 3981786420 | 3505 | 3495 | 3505 | 3495 | 4 |
| 381 | 20230802 | 121400 | 3981772430 | 3495 | 3500 | 3500 | 3495 | 101 |
| 382 | 20230802 | 121300 | 3981418935 | 3500 | 3500 | 3500 | 3500 | 193 |
| 383 | 20230802 | 121200 | 3980743435 | 3500 | 3500 | 3505 | 3495 | 3313 |
| 384 | 20230802 | 121100 | 3969136885 | 3495 | 3520 | 3520 | 3495 | 11841 |
| 385 | 20230802 | 121000 | 3927624405 | 3520 | 3520 | 3520 | 3520 | 2 |
| 386 | 20230802 | 120900 | 3927617365 | 3520 | 3520 | 3520 | 3520 | 3 |
| 387 | 20230802 | 120800 | 3927606805 | 3520 | 3520 | 3535 | 3520 | 246 |
| 388 | 20230802 | 120700 | 3926737450 | 3520 | 3525 | 3540 | 3520 | 7 |
| 389 | 20230802 | 120600 | 3926712750 | 3525 | 3535 | 3535 | 3525 | 693 |
| 390 | 20230802 | 120500 | 3924265160 | 3535 | 3515 | 3540 | 3505 | 1945 |
| 391 | 20230802 | 120400 | 3917395860 | 3515 | 3505 | 3515 | 3505 | 615 |
| 392 | 20230802 | 120300 | 3915236135 | 3500 | 3505 | 3510 | 3500 | 2064 |
| 393 | 20230802 | 120200 | 3908002455 | 3505 | 3505 | 3505 | 3505 | 26 |
| 394 | 20230802 | 120100 | 3907911325 | 3505 | 3505 | 3505 | 3505 | 71 |
| 395 | 20230802 | 120000 | 3907662470 | 3505 | 3515 | 3520 | 3505 | 4423 |
| 396 | 20230802 | 115900 | 3892142585 | 3520 | 3520 | 3520 | 3520 | 100 |
| 397 | 20230802 | 115800 | 3891790585 | 3520 | 3515 | 3520 | 3515 | 476 |
| 398 | 20230802 | 115700 | 3890115070 | 3520 | 3515 | 3520 | 3515 | 1664 |
| 399 | 20230802 | 115600 | 3884264370 | 3510 | 3510 | 3510 | 3505 | 1486 |
| 400 | 20230802 | 115500 | 3879048515 | 3510 | 3510 | 3510 | 3510 | 64 |
| 401 | 20230802 | 115400 | 3878823875 | 3510 | 3510 | 3510 | 3510 | 102 |
| 402 | 20230802 | 115300 | 3878465855 | 3510 | 3505 | 3510 | 3505 | 131 |
| 403 | 20230802 | 115200 | 3878006525 | 3505 | 3510 | 3510 | 3490 | 1929 |
| 404 | 20230802 | 115100 | 3871237160 | 3510 | 3510 | 3510 | 3490 | 507 |
| 405 | 20230802 | 115000 | 3869457610 | 3510 | 3510 | 3510 | 3510 | 6 |
| 406 | 20230802 | 114900 | 3869436550 | 3510 | 3515 | 3515 | 3495 | 3848 |
| 407 | 20230802 | 114800 | 3855982345 | 3515 | 3515 | 3515 | 3500 | 799 |
| 408 | 20230802 | 114700 | 3853184420 | 3520 | 3520 | 3520 | 3520 | 4 |
| 409 | 20230802 | 114600 | 3853170340 | 3525 | 3515 | 3530 | 3500 | 2217 |
| 410 | 20230802 | 114500 | 3845396155 | 3545 | 3515 | 3560 | 3510 | 6102 |
| 411 | 20230802 | 114400 | 3823803100 | 3500 | 3490 | 3505 | 3490 | 2771 |
| 412 | 20230802 | 114300 | 3814104625 | 3495 | 3495 | 3495 | 3495 | 1119 |
| 413 | 20230802 | 114200 | 3810193720 | 3495 | 3495 | 3495 | 3495 | 102 |
| 414 | 20230802 | 114100 | 3809837230 | 3495 | 3495 | 3495 | 3495 | 109 |
| 415 | 20230802 | 114000 | 3809456275 | 3495 | 3490 | 3495 | 3490 | 69 |
| 416 | 20230802 | 113900 | 3809215450 | 3490 | 3490 | 3490 | 3485 | 3126 |
| 417 | 20230802 | 113800 | 3798313460 | 3490 | 3490 | 3490 | 3490 | 100 |
| 418 | 20230802 | 113700 | 3797964460 | 3490 | 3490 | 3490 | 3490 | 66 |
| 419 | 20230802 | 113600 | 3797734120 | 3485 | 3490 | 3490 | 3485 | 1659 |
| 420 | 20230802 | 113500 | 3791949755 | 3495 | 3495 | 3495 | 3490 | 1807 |
| 421 | 20230802 | 113400 | 3785639555 | 3495 | 3495 | 3495 | 3495 | 213 |
| 422 | 20230802 | 113300 | 3784895120 | 3495 | 3500 | 3500 | 3485 | 8250 |
| 423 | 20230802 | 113200 | 3756097745 | 3500 | 3500 | 3505 | 3500 | 10348 |
| 424 | 20230802 | 113100 | 3719878845 | 3505 | 3515 | 3515 | 3500 | 6888 |
| 425 | 20230802 | 113000 | 3695741960 | 3515 | 3515 | 3515 | 3510 | 1942 |
| 426 | 20230802 | 112900 | 3688925470 | 3510 | 3515 | 3515 | 3510 | 479 |
| 427 | 20230802 | 112800 | 3687242190 | 3515 | 3510 | 3515 | 3510 | 1162 |
| 428 | 20230802 | 112700 | 3683159825 | 3515 | 3510 | 3515 | 3510 | 438 |
| 429 | 20230802 | 112600 | 3681622195 | 3510 | 3510 | 3510 | 3510 | 652 |
| 430 | 20230802 | 112500 | 3679333675 | 3515 | 3515 | 3515 | 3515 | 4174 |
| 431 | 20230802 | 112400 | 3664662065 | 3525 | 3520 | 3525 | 3520 | 1046 |
| 432 | 20230802 | 112300 | 3660979895 | 3520 | 3515 | 3520 | 3515 | 120 |
| 433 | 20230802 | 112200 | 3660557595 | 3515 | 3515 | 3515 | 3515 | 556 |
| 434 | 20230802 | 112100 | 3658603255 | 3515 | 3520 | 3525 | 3515 | 6471 |
| 435 | 20230802 | 112000 | 3635851805 | 3525 | 3525 | 3525 | 3525 | 2595 |
| 436 | 20230802 | 111900 | 3626704430 | 3530 | 3530 | 3535 | 3530 | 2492 |
| 437 | 20230802 | 111800 | 3617901170 | 3525 | 3520 | 3535 | 3520 | 2030 |
| 438 | 20230802 | 111700 | 3610734685 | 3520 | 3520 | 3520 | 3520 | 7 |
| 439 | 20230802 | 111600 | 3610710045 | 3515 | 3515 | 3515 | 3515 | 0 |
| 440 | 20230802 | 111500 | 3610710045 | 3515 | 3530 | 3530 | 3515 | 101 |
| 441 | 20230802 | 111400 | 3610353530 | 3515 | 3520 | 3520 | 3515 | 4701 |
| 442 | 20230802 | 111300 | 3593823850 | 3525 | 3525 | 3525 | 3525 | 810 |
| 443 | 20230802 | 111200 | 3590968600 | 3520 | 3530 | 3530 | 3520 | 3059 |
| 444 | 20230802 | 111100 | 3580197700 | 3520 | 3530 | 3535 | 3520 | 6945 |
| 445 | 20230802 | 111000 | 3555717340 | 3525 | 3530 | 3535 | 3525 | 8770 |
| 446 | 20230802 | 110900 | 3524773030 | 3530 | 3525 | 3535 | 3525 | 351 |
| 447 | 20230802 | 110800 | 3523535245 | 3525 | 3550 | 3550 | 3525 | 31088 |
| 448 | 20230802 | 110700 | 3413433090 | 3550 | 3550 | 3555 | 3550 | 591 |
| 449 | 20230802 | 110600 | 3411332690 | 3550 | 3550 | 3555 | 3550 | 2922 |
| 450 | 20230802 | 110500 | 3400954465 | 3555 | 3555 | 3555 | 3555 | 1011 |
| 451 | 20230802 | 110400 | 3397360360 | 3560 | 3555 | 3560 | 3555 | 2969 |
| 452 | 20230802 | 110300 | 3386804990 | 3555 | 3555 | 3555 | 3555 | 1159 |
| 453 | 20230802 | 110200 | 3382684745 | 3560 | 3565 | 3565 | 3560 | 5091 |
| 454 | 20230802 | 110100 | 3364548835 | 3570 | 3570 | 3570 | 3570 | 472 |
| 455 | 20230802 | 110000 | 3362863795 | 3570 | 3570 | 3570 | 3565 | 703 |
| 456 | 20230802 | 105900 | 3360354100 | 3570 | 3570 | 3570 | 3570 | 427 |
| 457 | 20230802 | 105800 | 3358829710 | 3570 | 3560 | 3570 | 3560 | 661 |
| 458 | 20230802 | 105700 | 3356472920 | 3565 | 3565 | 3565 | 3560 | 400 |
| 459 | 20230802 | 105600 | 3355047420 | 3560 | 3560 | 3565 | 3560 | 1773 |
| 460 | 20230802 | 105500 | 3348729790 | 3565 | 3560 | 3565 | 3560 | 2900 |
| 461 | 20230802 | 105400 | 3338405290 | 3560 | 3565 | 3570 | 3560 | 2065 |
| 462 | 20230802 | 105300 | 3331043925 | 3560 | 3590 | 3590 | 3560 | 10155 |
| 463 | 20230802 | 105200 | 3294761915 | 3595 | 3600 | 3600 | 3595 | 4848 |
| 464 | 20230802 | 105100 | 3277333305 | 3600 | 3610 | 3610 | 3600 | 6607 |
| 465 | 20230802 | 105000 | 3253524395 | 3605 | 3605 | 3605 | 3605 | 402 |
| 466 | 20230802 | 104900 | 3252075185 | 3605 | 3615 | 3615 | 3605 | 2518 |
| 467 | 20230802 | 104800 | 3242984910 | 3615 | 3610 | 3615 | 3605 | 4880 |
| 468 | 20230802 | 104700 | 3225353115 | 3610 | 3615 | 3615 | 3610 | 2345 |
| 469 | 20230802 | 104600 | 3216882650 | 3615 | 3615 | 3615 | 3615 | 800 |
| 470 | 20230802 | 104500 | 3213990650 | 3615 | 3610 | 3615 | 3595 | 5765 |
| 471 | 20230802 | 104400 | 3193197510 | 3605 | 3605 | 3610 | 3600 | 719 |
| 472 | 20230802 | 104300 | 3190605055 | 3605 | 3610 | 3615 | 3605 | 2925 |
| 473 | 20230802 | 104200 | 3180035265 | 3610 | 3595 | 3615 | 3595 | 26709 |
| 474 | 20230802 | 104100 | 3083755150 | 3595 | 3595 | 3595 | 3590 | 976 |
| 475 | 20230802 | 104000 | 3080250440 | 3595 | 3590 | 3600 | 3590 | 2691 |
| 476 | 20230802 | 103900 | 3070570980 | 3600 | 3600 | 3600 | 3600 | 138 |
| 477 | 20230802 | 103800 | 3070074180 | 3605 | 3600 | 3605 | 3600 | 8264 |
| 478 | 20230802 | 103700 | 3040323175 | 3595 | 3575 | 3595 | 3575 | 14175 |
| 479 | 20230802 | 103600 | 2989467515 | 3575 | 3570 | 3575 | 3565 | 1546 |
| 480 | 20230802 | 103500 | 2983945985 | 3570 | 3565 | 3575 | 3565 | 3838 |
| 481 | 20230802 | 103400 | 2970232060 | 3565 | 3560 | 3565 | 3560 | 74 |
| 482 | 20230802 | 103300 | 2969968600 | 3560 | 3560 | 3560 | 3555 | 2808 |
| 483 | 20230802 | 103200 | 2959976645 | 3560 | 3565 | 3565 | 3560 | 1774 |
| 484 | 20230802 | 103100 | 2953660005 | 3570 | 3570 | 3570 | 3570 | 0 |
| 485 | 20230802 | 103000 | 2953660005 | 3570 | 3570 | 3570 | 3560 | 4823 |
| 486 | 20230802 | 102900 | 2936463625 | 3565 | 3570 | 3570 | 3565 | 703 |
| 487 | 20230802 | 102800 | 2933955915 | 3570 | 3570 | 3570 | 3570 | 1988 |
| 488 | 20230802 | 102700 | 2926858755 | 3575 | 3570 | 3575 | 3570 | 2176 |
| 489 | 20230802 | 102600 | 2919090430 | 3570 | 3570 | 3570 | 3570 | 1175 |
| 490 | 20230802 | 102500 | 2914895680 | 3570 | 3560 | 3570 | 3560 | 1372 |
| 491 | 20230802 | 102400 | 2910003325 | 3565 | 3560 | 3565 | 3560 | 1295 |
| 492 | 20230802 | 102300 | 2905390795 | 3565 | 3565 | 3565 | 3565 | 112 |
| 493 | 20230802 | 102200 | 2904991515 | 3565 | 3565 | 3565 | 3560 | 2459 |
| 494 | 20230802 | 102100 | 2896225195 | 3565 | 3565 | 3570 | 3560 | 4432 |
| 495 | 20230802 | 102000 | 2880434675 | 3570 | 3570 | 3570 | 3570 | 1595 |
| 496 | 20230802 | 101900 | 2874740525 | 3570 | 3575 | 3575 | 3570 | 2331 |
| 497 | 20230802 | 101800 | 2866414700 | 3575 | 3575 | 3575 | 3575 | 1720 |
| 498 | 20230802 | 101700 | 2860265700 | 3575 | 3570 | 3580 | 3570 | 4364 |
| 499 | 20230802 | 101600 | 2844653190 | 3575 | 3570 | 3575 | 3570 | 1023 |
| 500 | 20230802 | 101500 | 2840998430 | 3570 | 3565 | 3570 | 3565 | 1013 |
| 501 | 20230802 | 101400 | 2837382065 | 3570 | 3565 | 3575 | 3565 | 2530 |
| 502 | 20230802 | 101300 | 2828346120 | 3565 | 3560 | 3565 | 3560 | 732 |
| 503 | 20230802 | 101200 | 2825740190 | 3560 | 3560 | 3560 | 3560 | 723 |
| 504 | 20230802 | 101100 | 2823166310 | 3550 | 3570 | 3570 | 3550 | 4779 |
| 505 | 20230802 | 101000 | 2806138490 | 3570 | 3575 | 3580 | 3570 | 1520 |
| 506 | 20230802 | 100900 | 2800706265 | 3575 | 3585 | 3585 | 3570 | 1503 |
| 507 | 20230802 | 100800 | 2795327605 | 3585 | 3575 | 3585 | 3575 | 3641 |
| 508 | 20230802 | 100700 | 2782293580 | 3580 | 3585 | 3585 | 3580 | 1695 |
| 509 | 20230802 | 100600 | 2776220755 | 3585 | 3575 | 3585 | 3575 | 4178 |
| 510 | 20230802 | 100500 | 2761266120 | 3570 | 3565 | 3570 | 3565 | 1957 |
| 511 | 20230802 | 100400 | 2754285215 | 3560 | 3560 | 3560 | 3560 | 977 |
| 512 | 20230802 | 100300 | 2750807095 | 3555 | 3555 | 3555 | 3555 | 65 |
| 513 | 20230802 | 100200 | 2750576020 | 3555 | 3555 | 3555 | 3555 | 3 |
| 514 | 20230802 | 100100 | 2750565355 | 3550 | 3550 | 3555 | 3545 | 7148 |
| 515 | 20230802 | 100000 | 2725200510 | 3550 | 3560 | 3560 | 3550 | 5469 |
| 516 | 20230802 | 095900 | 2705775105 | 3560 | 3555 | 3560 | 3555 | 860 |
| 517 | 20230802 | 095800 | 2702717770 | 3555 | 3565 | 3575 | 3555 | 3336 |
| 518 | 20230802 | 095700 | 2690846155 | 3565 | 3565 | 3565 | 3565 | 1799 |
| 519 | 20230802 | 095600 | 2684432720 | 3565 | 3570 | 3570 | 3565 | 1295 |
| 520 | 20230802 | 095500 | 2679815175 | 3575 | 3575 | 3580 | 3570 | 1627 |
| 521 | 20230802 | 095400 | 2673999665 | 3575 | 3565 | 3575 | 3565 | 200 |
| 522 | 20230802 | 095300 | 2673284675 | 3575 | 3560 | 3575 | 3555 | 2257 |
| 523 | 20230802 | 095200 | 2665244095 | 3560 | 3545 | 3580 | 3545 | 4774 |
| 524 | 20230802 | 095100 | 2648196220 | 3545 | 3560 | 3560 | 3545 | 2843 |
| 525 | 20230802 | 095000 | 2638087530 | 3560 | 3565 | 3565 | 3560 | 708 |
| 526 | 20230802 | 094900 | 2635563900 | 3565 | 3585 | 3585 | 3565 | 7603 |
| 527 | 20230802 | 094800 | 2608414295 | 3585 | 3580 | 3590 | 3580 | 930 |
| 528 | 20230802 | 094700 | 2605082005 | 3590 | 3590 | 3590 | 3575 | 13765 |
| 529 | 20230802 | 094600 | 2555759690 | 3590 | 3580 | 3590 | 3580 | 3590 |
| 530 | 20230802 | 094500 | 2542894370 | 3575 | 3580 | 3580 | 3575 | 3857 |
| 531 | 20230802 | 094400 | 2529096155 | 3580 | 3565 | 3580 | 3565 | 6756 |
| 532 | 20230802 | 094300 | 2504951775 | 3560 | 3550 | 3560 | 3550 | 1773 |
| 533 | 20230802 | 094200 | 2498640915 | 3550 | 3550 | 3550 | 3545 | 727 |
| 534 | 20230802 | 094100 | 2496060070 | 3550 | 3550 | 3555 | 3540 | 13678 |
| 535 | 20230802 | 094000 | 2447561845 | 3545 | 3545 | 3555 | 3545 | 558 |
| 536 | 20230802 | 093900 | 2445580035 | 3540 | 3540 | 3560 | 3540 | 7086 |
| 537 | 20230802 | 093800 | 2420461540 | 3540 | 3550 | 3550 | 3540 | 8388 |
| 538 | 20230802 | 093700 | 2390753190 | 3550 | 3545 | 3550 | 3540 | 2217 |
| 539 | 20230802 | 093600 | 2382886300 | 3545 | 3540 | 3550 | 3540 | 957 |
| 540 | 20230802 | 093500 | 2379495990 | 3540 | 3535 | 3545 | 3535 | 1988 |
| 541 | 20230802 | 093400 | 2372458465 | 3540 | 3555 | 3560 | 3540 | 13120 |
| 542 | 20230802 | 093300 | 2325919340 | 3555 | 3545 | 3560 | 3545 | 3829 |
| 543 | 20230802 | 093200 | 2312312235 | 3545 | 3550 | 3565 | 3545 | 8498 |
| 544 | 20230802 | 093100 | 2282094260 | 3550 | 3545 | 3550 | 3545 | 3740 |
| 545 | 20230802 | 093000 | 2268825290 | 3545 | 3540 | 3545 | 3535 | 6698 |
| 546 | 20230802 | 092900 | 2245099515 | 3535 | 3515 | 3535 | 3510 | 9415 |
| 547 | 20230802 | 092800 | 2211950390 | 3515 | 3515 | 3520 | 3510 | 4978 |
| 548 | 20230802 | 092700 | 2194454270 | 3515 | 3505 | 3530 | 3505 | 17557 |
| 549 | 20230802 | 092600 | 2132724740 | 3500 | 3475 | 3510 | 3475 | 13871 |
| 550 | 20230802 | 092500 | 2084298505 | 3475 | 3480 | 3485 | 3475 | 19748 |
| 551 | 20230802 | 092400 | 2015575365 | 3475 | 3480 | 3480 | 3455 | 17937 |
| 552 | 20230802 | 092300 | 1953444715 | 3480 | 3480 | 3480 | 3445 | 52134 |
| 553 | 20230802 | 092200 | 1772805325 | 3480 | 3480 | 3490 | 3475 | 10327 |
| 554 | 20230802 | 092100 | 1736840910 | 3480 | 3515 | 3515 | 3470 | 27284 |
| 555 | 20230802 | 092000 | 1641540585 | 3530 | 3505 | 3530 | 3505 | 11357 |
| 556 | 20230802 | 091900 | 1601648735 | 3515 | 3510 | 3515 | 3500 | 21109 |
| 557 | 20230802 | 091800 | 1527697380 | 3515 | 3525 | 3530 | 3510 | 13720 |
| 558 | 20230802 | 091700 | 1479418290 | 3525 | 3505 | 3530 | 3505 | 22886 |
| 559 | 20230802 | 091600 | 1398741990 | 3515 | 3480 | 3520 | 3470 | 49261 |
| 560 | 20230802 | 091500 | 1226560070 | 3455 | 3535 | 3535 | 3450 | 49818 |
| 561 | 20230802 | 091400 | 1052270795 | 3530 | 3530 | 3535 | 3520 | 5574 |
| 562 | 20230802 | 091300 | 1032611450 | 3530 | 3535 | 3540 | 3520 | 15836 |
| 563 | 20230802 | 091200 | 976756955 | 3540 | 3560 | 3560 | 3540 | 7436 |
| 564 | 20230802 | 091100 | 950351915 | 3555 | 3545 | 3570 | 3535 | 23451 |
| 565 | 20230802 | 091000 | 866994445 | 3545 | 3575 | 3575 | 3545 | 17515 |
| 566 | 20230802 | 090900 | 804619530 | 3585 | 3615 | 3615 | 3570 | 14296 |
| 567 | 20230802 | 090800 | 753406695 | 3615 | 3595 | 3615 | 3590 | 7613 |
| 568 | 20230802 | 090700 | 726034575 | 3600 | 3585 | 3650 | 3585 | 14625 |
| 569 | 20230802 | 090600 | 673198770 | 3585 | 3590 | 3600 | 3585 | 14033 |
| 570 | 20230802 | 090500 | 622731815 | 3590 | 3550 | 3590 | 3550 | 24799 |
| 571 | 20230802 | 090400 | 534447365 | 3555 | 3625 | 3625 | 3505 | 37835 |
| 572 | 20230802 | 090300 | 400028715 | 3630 | 3520 | 3660 | 3520 | 62382 |
| 573 | 20230802 | 090200 | 178536375 | 3370 | 3370 | 3370 | 3370 | 0 |
| 574 | 20230802 | 090100 | 178536375 | 3370 | 3575 | 3575 | 3370 | 11042 |
| 575 | 20230802 | 090000 | 140000945 | 3575 | 3710 | 3730 | 3575 | 38148 |