31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 3 | 20230803 | 192400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 4 | 20230803 | 192300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 5 | 20230803 | 192200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 6 | 20230803 | 192100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 7 | 20230803 | 192000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 8 | 20230803 | 191900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 9 | 20230803 | 191800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 10 | 20230803 | 191700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 11 | 20230803 | 191600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 12 | 20230803 | 191500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 13 | 20230803 | 191400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 14 | 20230803 | 191300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 15 | 20230803 | 191200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 16 | 20230803 | 191100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 17 | 20230803 | 191000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 18 | 20230803 | 190900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 19 | 20230803 | 190800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 20 | 20230803 | 190700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 21 | 20230803 | 190600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 22 | 20230803 | 190500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 23 | 20230803 | 190400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 24 | 20230803 | 190300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 25 | 20230803 | 190200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 26 | 20230803 | 190100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 27 | 20230803 | 190000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 28 | 20230803 | 185900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 29 | 20230803 | 185800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 30 | 20230803 | 185700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 31 | 20230803 | 185600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 32 | 20230803 | 185500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 33 | 20230803 | 185400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 34 | 20230803 | 185300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 35 | 20230803 | 185200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 36 | 20230803 | 185100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 37 | 20230803 | 185000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 38 | 20230803 | 184900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 39 | 20230803 | 184800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 40 | 20230803 | 184700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 41 | 20230803 | 184600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 42 | 20230803 | 184500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 43 | 20230803 | 184400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 44 | 20230803 | 184300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 45 | 20230803 | 184200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 46 | 20230803 | 184100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 47 | 20230803 | 184000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 48 | 20230803 | 183900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 49 | 20230803 | 183800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 50 | 20230803 | 183700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 51 | 20230803 | 183600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 52 | 20230803 | 183500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 53 | 20230803 | 183400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 54 | 20230803 | 183300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 55 | 20230803 | 183200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 56 | 20230803 | 183100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 57 | 20230803 | 183000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 58 | 20230803 | 182900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 59 | 20230803 | 182800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 60 | 20230803 | 182700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 61 | 20230803 | 182600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 62 | 20230803 | 182500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 63 | 20230803 | 182400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 64 | 20230803 | 182300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 65 | 20230803 | 182200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 66 | 20230803 | 182100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 67 | 20230803 | 182000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 68 | 20230803 | 181900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 69 | 20230803 | 181800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 70 | 20230803 | 181700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 71 | 20230803 | 181600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 72 | 20230803 | 181500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 73 | 20230803 | 181400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 74 | 20230803 | 181300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 75 | 20230803 | 181200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 76 | 20230803 | 181100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 77 | 20230803 | 181000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 78 | 20230803 | 180900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 79 | 20230803 | 180800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 80 | 20230803 | 180700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 81 | 20230803 | 180600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 82 | 20230803 | 180500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 83 | 20230803 | 180400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 84 | 20230803 | 180300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 85 | 20230803 | 180200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 86 | 20230803 | 180100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 87 | 20230803 | 180000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 88 | 20230803 | 175900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 89 | 20230803 | 175800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 90 | 20230803 | 175700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 91 | 20230803 | 175600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 92 | 20230803 | 175500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 93 | 20230803 | 175400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 94 | 20230803 | 175300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 95 | 20230803 | 175200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 96 | 20230803 | 175100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 97 | 20230803 | 175000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 98 | 20230803 | 174900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 99 | 20230803 | 174800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 100 | 20230803 | 174700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 101 | 20230803 | 174600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 102 | 20230803 | 174500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 103 | 20230803 | 174400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 104 | 20230803 | 174300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 105 | 20230803 | 174200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 106 | 20230803 | 174100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 107 | 20230803 | 174000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 108 | 20230803 | 173900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 109 | 20230803 | 173800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 110 | 20230803 | 173700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 111 | 20230803 | 173600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 112 | 20230803 | 173500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 113 | 20230803 | 173400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 114 | 20230803 | 173300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 115 | 20230803 | 173200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 116 | 20230803 | 173100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 117 | 20230803 | 173000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 118 | 20230803 | 172900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 119 | 20230803 | 172800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 120 | 20230803 | 172700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 121 | 20230803 | 172600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 122 | 20230803 | 172500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 123 | 20230803 | 172400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 124 | 20230803 | 172300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 125 | 20230803 | 172200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 126 | 20230803 | 172100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 127 | 20230803 | 172000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 128 | 20230803 | 171900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 129 | 20230803 | 171800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 130 | 20230803 | 171700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 131 | 20230803 | 171600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 132 | 20230803 | 171500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 133 | 20230803 | 171400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 134 | 20230803 | 171300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 135 | 20230803 | 171200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 136 | 20230803 | 171100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 137 | 20230803 | 171000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 138 | 20230803 | 170900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 139 | 20230803 | 170800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 140 | 20230803 | 170700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 141 | 20230803 | 170600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 142 | 20230803 | 170500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 143 | 20230803 | 170400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 144 | 20230803 | 170300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 145 | 20230803 | 170200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 146 | 20230803 | 170100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 147 | 20230803 | 170000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 148 | 20230803 | 165900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 149 | 20230803 | 165800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 150 | 20230803 | 165700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 151 | 20230803 | 165600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 152 | 20230803 | 165500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 153 | 20230803 | 165400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 154 | 20230803 | 165300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 155 | 20230803 | 165200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 156 | 20230803 | 165100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 157 | 20230803 | 165000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 158 | 20230803 | 164900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 159 | 20230803 | 164800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 160 | 20230803 | 164700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 161 | 20230803 | 164600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 162 | 20230803 | 164500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 163 | 20230803 | 164400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 164 | 20230803 | 164300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 165 | 20230803 | 164200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 166 | 20230803 | 164100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 167 | 20230803 | 164000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 168 | 20230803 | 163900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 169 | 20230803 | 163800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 170 | 20230803 | 163700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 171 | 20230803 | 163600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 172 | 20230803 | 163500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 173 | 20230803 | 163400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 174 | 20230803 | 163300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 175 | 20230803 | 163200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 176 | 20230803 | 163100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 177 | 20230803 | 163000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 178 | 20230803 | 162900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 179 | 20230803 | 162800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 180 | 20230803 | 162700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 181 | 20230803 | 162600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 182 | 20230803 | 162500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 183 | 20230803 | 162400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 184 | 20230803 | 162300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 185 | 20230803 | 162200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 186 | 20230803 | 162100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 187 | 20230803 | 162000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 188 | 20230803 | 161900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 189 | 20230803 | 161800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 190 | 20230803 | 161700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 191 | 20230803 | 161600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 192 | 20230803 | 161500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 193 | 20230803 | 161400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 194 | 20230803 | 161300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 195 | 20230803 | 161200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 196 | 20230803 | 161100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 197 | 20230803 | 161000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 198 | 20230803 | 160900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 199 | 20230803 | 160800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 200 | 20230803 | 160700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 201 | 20230803 | 160600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 202 | 20230803 | 160500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 203 | 20230803 | 160400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 204 | 20230803 | 160300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 205 | 20230803 | 160200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 206 | 20230803 | 160100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 207 | 20230803 | 160000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 208 | 20230803 | 155900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 209 | 20230803 | 155800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 210 | 20230803 | 155700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 211 | 20230803 | 155600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 212 | 20230803 | 155500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 213 | 20230803 | 155400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 214 | 20230803 | 155300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 215 | 20230803 | 155200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 216 | 20230803 | 155100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 217 | 20230803 | 155000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 218 | 20230803 | 154900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 219 | 20230803 | 154800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 220 | 20230803 | 154700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 221 | 20230803 | 154600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 222 | 20230803 | 154500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 223 | 20230803 | 154400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 224 | 20230803 | 154300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 225 | 20230803 | 154200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 226 | 20230803 | 154100 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 227 | 20230803 | 154000 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 228 | 20230803 | 153900 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 229 | 20230803 | 153800 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 230 | 20230803 | 153700 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 231 | 20230803 | 153600 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 232 | 20230803 | 153500 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 233 | 20230803 | 153400 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 234 | 20230803 | 153300 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 235 | 20230803 | 153200 | 3608910290 | 2650 | 2650 | 2650 | 2650 | 40117 |
| 236 | 20230803 | 153100 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20230803 | 153000 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20230803 | 152900 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20230803 | 152800 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20230803 | 152700 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20230803 | 152600 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20230803 | 152500 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20230803 | 152400 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20230803 | 152300 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20230803 | 152200 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 246 | 20230803 | 152100 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20230803 | 152000 | 3502600240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 248 | 20230803 | 151900 | 3502600240 | 2730 | 2780 | 2790 | 2700 | 11152 |
| 249 | 20230803 | 151800 | 3472082200 | 2730 | 2765 | 2790 | 2730 | 17446 |
| 250 | 20230803 | 151700 | 3424379940 | 2765 | 2775 | 2800 | 2755 | 634 |
| 251 | 20230803 | 151600 | 3422625800 | 2775 | 2780 | 2800 | 2770 | 4195 |
| 252 | 20230803 | 151500 | 3410922410 | 2780 | 2780 | 2805 | 2775 | 3420 |
| 253 | 20230803 | 151400 | 3401414615 | 2780 | 2805 | 2810 | 2780 | 2268 |
| 254 | 20230803 | 151300 | 3395070105 | 2805 | 2835 | 2835 | 2805 | 2448 |
| 255 | 20230803 | 151200 | 3388184755 | 2830 | 2815 | 2840 | 2810 | 1766 |
| 256 | 20230803 | 151100 | 3383193405 | 2800 | 2835 | 2860 | 2800 | 5918 |
| 257 | 20230803 | 151000 | 3366405745 | 2805 | 2780 | 2805 | 2780 | 9669 |
| 258 | 20230803 | 150900 | 3339394745 | 2785 | 2765 | 2785 | 2745 | 4548 |
| 259 | 20230803 | 150800 | 3326818820 | 2750 | 2830 | 2840 | 2750 | 10408 |
| 260 | 20230803 | 150700 | 3297777950 | 2810 | 2830 | 2830 | 2810 | 7690 |
| 261 | 20230803 | 150600 | 3276091060 | 2830 | 2845 | 2850 | 2825 | 9674 |
| 262 | 20230803 | 150500 | 3248689565 | 2845 | 2850 | 2865 | 2845 | 5869 |
| 263 | 20230803 | 150400 | 3231969015 | 2860 | 2885 | 2885 | 2850 | 5809 |
| 264 | 20230803 | 150300 | 3215384695 | 2885 | 2850 | 2885 | 2845 | 2990 |
| 265 | 20230803 | 150200 | 3206768395 | 2870 | 2855 | 2905 | 2855 | 4047 |
| 266 | 20230803 | 150100 | 3195094765 | 2855 | 2845 | 2855 | 2830 | 2680 |
| 267 | 20230803 | 150000 | 3187478245 | 2850 | 2830 | 2850 | 2825 | 1644 |
| 268 | 20230803 | 145900 | 3182817795 | 2830 | 2880 | 2880 | 2830 | 13086 |
| 269 | 20230803 | 145800 | 3145462080 | 2880 | 2880 | 2900 | 2875 | 3595 |
| 270 | 20230803 | 145700 | 3135066365 | 2875 | 2895 | 2895 | 2870 | 6081 |
| 271 | 20230803 | 145600 | 3117533840 | 2890 | 2870 | 2900 | 2865 | 7478 |
| 272 | 20230803 | 145500 | 3095932570 | 2865 | 2885 | 2885 | 2855 | 5844 |
| 273 | 20230803 | 145400 | 3079178565 | 2870 | 2880 | 2895 | 2860 | 4332 |
| 274 | 20230803 | 145300 | 3066756960 | 2880 | 2900 | 2920 | 2870 | 4623 |
| 275 | 20230803 | 145200 | 3053403425 | 2905 | 2895 | 2955 | 2860 | 9575 |
| 276 | 20230803 | 145100 | 3025652760 | 2920 | 2885 | 2945 | 2880 | 3700 |
| 277 | 20230803 | 145000 | 3014935265 | 2885 | 2920 | 2920 | 2885 | 8678 |
| 278 | 20230803 | 144900 | 2989685300 | 2945 | 2935 | 2975 | 2910 | 31253 |
| 279 | 20230803 | 144800 | 2897531420 | 2930 | 2865 | 2930 | 2845 | 14730 |
| 280 | 20230803 | 144700 | 2855112415 | 2845 | 2960 | 2990 | 2845 | 49855 |
| 281 | 20230803 | 144600 | 2710515145 | 2960 | 3000 | 3000 | 2925 | 49910 |
| 282 | 20230803 | 144500 | 2562214785 | 2995 | 2975 | 3000 | 2940 | 44635 |
| 283 | 20230803 | 144400 | 2429244845 | 2980 | 2960 | 2980 | 2925 | 47833 |
| 284 | 20230803 | 144300 | 2287631980 | 2925 | 2925 | 2925 | 2925 | 0 |
| 285 | 20230803 | 144200 | 2287631980 | 2925 | 2920 | 2925 | 2915 | 17369 |
| 286 | 20230803 | 144100 | 2236841125 | 2920 | 2880 | 2920 | 2880 | 17527 |
| 287 | 20230803 | 144000 | 2185905370 | 2880 | 2855 | 2895 | 2855 | 5749 |
| 288 | 20230803 | 143900 | 2169341615 | 2855 | 2870 | 2870 | 2825 | 2889 |
| 289 | 20230803 | 143800 | 2161141235 | 2860 | 2835 | 2875 | 2835 | 8204 |
| 290 | 20230803 | 143700 | 2137749740 | 2845 | 2860 | 2865 | 2840 | 818 |
| 291 | 20230803 | 143600 | 2135412340 | 2860 | 2850 | 2860 | 2835 | 2239 |
| 292 | 20230803 | 143500 | 2129033075 | 2835 | 2870 | 2880 | 2815 | 4914 |
| 293 | 20230803 | 143400 | 2114988555 | 2870 | 2855 | 2870 | 2830 | 1884 |
| 294 | 20230803 | 143300 | 2109607365 | 2860 | 2830 | 2860 | 2810 | 8489 |
| 295 | 20230803 | 143200 | 2085426095 | 2830 | 2830 | 2840 | 2830 | 1770 |
| 296 | 20230803 | 143100 | 2080413110 | 2830 | 2810 | 2835 | 2810 | 1391 |
| 297 | 20230803 | 143000 | 2076476425 | 2810 | 2830 | 2830 | 2810 | 1421 |
| 298 | 20230803 | 142900 | 2072476250 | 2825 | 2835 | 2835 | 2820 | 1126 |
| 299 | 20230803 | 142800 | 2069295010 | 2830 | 2790 | 2830 | 2790 | 1528 |
| 300 | 20230803 | 142700 | 2064995910 | 2790 | 2775 | 2790 | 2775 | 171 |
| 301 | 20230803 | 142600 | 2064520510 | 2795 | 2775 | 2800 | 2775 | 1768 |
| 302 | 20230803 | 142500 | 2059586955 | 2770 | 2790 | 2790 | 2760 | 392 |
| 303 | 20230803 | 142400 | 2058499840 | 2790 | 2760 | 2800 | 2755 | 1690 |
| 304 | 20230803 | 142300 | 2053812090 | 2760 | 2785 | 2785 | 2760 | 1659 |
| 305 | 20230803 | 142200 | 2049221595 | 2785 | 2750 | 2785 | 2750 | 3550 |
| 306 | 20230803 | 142100 | 2039410980 | 2750 | 2775 | 2775 | 2750 | 3312 |
| 307 | 20230803 | 142000 | 2030255760 | 2775 | 2785 | 2785 | 2770 | 2320 |
| 308 | 20230803 | 141900 | 2023821885 | 2795 | 2780 | 2800 | 2780 | 3160 |
| 309 | 20230803 | 141800 | 2015026865 | 2780 | 2805 | 2805 | 2780 | 3342 |
| 310 | 20230803 | 141700 | 2005671365 | 2805 | 2810 | 2820 | 2795 | 2945 |
| 311 | 20230803 | 141600 | 1997412835 | 2810 | 2810 | 2810 | 2775 | 9976 |
| 312 | 20230803 | 141500 | 1969556345 | 2800 | 2800 | 2820 | 2800 | 3145 |
| 313 | 20230803 | 141400 | 1960706400 | 2800 | 2820 | 2840 | 2800 | 5171 |
| 314 | 20230803 | 141300 | 1946185090 | 2840 | 2840 | 2850 | 2815 | 9274 |
| 315 | 20230803 | 141200 | 1919937350 | 2840 | 2850 | 2890 | 2815 | 21604 |
| 316 | 20230803 | 141100 | 1858266875 | 2850 | 2810 | 2865 | 2810 | 26794 |
| 317 | 20230803 | 141000 | 1782365875 | 2810 | 2790 | 2810 | 2790 | 4382 |
| 318 | 20230803 | 140900 | 1770107305 | 2790 | 2790 | 2795 | 2790 | 5325 |
| 319 | 20230803 | 140800 | 1755238085 | 2785 | 2775 | 2785 | 2765 | 3009 |
| 320 | 20230803 | 140700 | 1746892685 | 2780 | 2800 | 2800 | 2780 | 5039 |
| 321 | 20230803 | 140600 | 1732851345 | 2800 | 2760 | 2800 | 2760 | 9212 |
| 322 | 20230803 | 140500 | 1707242735 | 2760 | 2755 | 2770 | 2755 | 1638 |
| 323 | 20230803 | 140400 | 1702721425 | 2755 | 2755 | 2760 | 2750 | 1874 |
| 324 | 20230803 | 140300 | 1697557040 | 2760 | 2775 | 2775 | 2760 | 4359 |
| 325 | 20230803 | 140200 | 1685500660 | 2775 | 2770 | 2775 | 2760 | 1347 |
| 326 | 20230803 | 140100 | 1681771855 | 2770 | 2760 | 2775 | 2760 | 1887 |
| 327 | 20230803 | 140000 | 1676542810 | 2760 | 2770 | 2780 | 2740 | 1982 |
| 328 | 20230803 | 135900 | 1671052005 | 2740 | 2755 | 2780 | 2740 | 11520 |
| 329 | 20230803 | 135800 | 1639132495 | 2745 | 2765 | 2780 | 2740 | 6397 |
| 330 | 20230803 | 135700 | 1621431760 | 2770 | 2745 | 2770 | 2745 | 18627 |
| 331 | 20230803 | 135600 | 1569965375 | 2730 | 2710 | 2750 | 2710 | 12391 |
| 332 | 20230803 | 135500 | 1536075725 | 2710 | 2725 | 2730 | 2710 | 4168 |
| 333 | 20230803 | 135400 | 1524738780 | 2730 | 2725 | 2730 | 2700 | 8152 |
| 334 | 20230803 | 135300 | 1502639295 | 2725 | 2705 | 2725 | 2700 | 2556 |
| 335 | 20230803 | 135200 | 1495714525 | 2705 | 2695 | 2705 | 2695 | 4097 |
| 336 | 20230803 | 135100 | 1484662280 | 2695 | 2655 | 2700 | 2655 | 3418 |
| 337 | 20230803 | 135000 | 1475471100 | 2655 | 2655 | 2655 | 2655 | 376 |
| 338 | 20230803 | 134900 | 1474472820 | 2655 | 2625 | 2655 | 2625 | 1245 |
| 339 | 20230803 | 134800 | 1471177045 | 2650 | 2640 | 2655 | 2625 | 203 |
| 340 | 20230803 | 134700 | 1470643880 | 2660 | 2660 | 2660 | 2660 | 0 |
| 341 | 20230803 | 134600 | 1470643880 | 2660 | 2660 | 2660 | 2660 | 0 |
| 342 | 20230803 | 134500 | 1470643880 | 2660 | 2650 | 2660 | 2650 | 656 |
| 343 | 20230803 | 134400 | 1468901645 | 2650 | 2650 | 2650 | 2650 | 1 |
| 344 | 20230803 | 134300 | 1468898995 | 2650 | 2625 | 2650 | 2625 | 73 |
| 345 | 20230803 | 134200 | 1468707345 | 2650 | 2650 | 2650 | 2650 | 0 |
| 346 | 20230803 | 134100 | 1468707345 | 2650 | 2625 | 2650 | 2625 | 104 |
| 347 | 20230803 | 134000 | 1468434300 | 2650 | 2650 | 2655 | 2650 | 222 |
| 348 | 20230803 | 133900 | 1467845995 | 2665 | 2665 | 2665 | 2665 | 0 |
| 349 | 20230803 | 133800 | 1467845995 | 2665 | 2645 | 2670 | 2615 | 1965 |
| 350 | 20230803 | 133700 | 1462667345 | 2675 | 2660 | 2680 | 2650 | 7743 |
| 351 | 20230803 | 133600 | 1442009085 | 2660 | 2650 | 2660 | 2645 | 572 |
| 352 | 20230803 | 133500 | 1440493435 | 2645 | 2630 | 2645 | 2630 | 1022 |
| 353 | 20230803 | 133400 | 1437797740 | 2635 | 2635 | 2635 | 2635 | 0 |
| 354 | 20230803 | 133300 | 1437797740 | 2635 | 2635 | 2635 | 2635 | 2 |
| 355 | 20230803 | 133200 | 1437792470 | 2625 | 2625 | 2625 | 2625 | 1300 |
| 356 | 20230803 | 133100 | 1434379970 | 2625 | 2625 | 2625 | 2625 | 0 |
| 357 | 20230803 | 133000 | 1434379970 | 2625 | 2625 | 2625 | 2625 | 0 |
| 358 | 20230803 | 132900 | 1434379970 | 2625 | 2625 | 2625 | 2625 | 1 |
| 359 | 20230803 | 132800 | 1434377345 | 2620 | 2620 | 2625 | 2610 | 1279 |
| 360 | 20230803 | 132700 | 1431036360 | 2620 | 2620 | 2620 | 2620 | 95 |
| 361 | 20230803 | 132600 | 1430787460 | 2620 | 2620 | 2620 | 2620 | 0 |
| 362 | 20230803 | 132500 | 1430787460 | 2620 | 2610 | 2620 | 2610 | 969 |
| 363 | 20230803 | 132400 | 1428258360 | 2610 | 2610 | 2610 | 2610 | 0 |
| 364 | 20230803 | 132300 | 1428258360 | 2610 | 2610 | 2610 | 2610 | 0 |
| 365 | 20230803 | 132200 | 1428258360 | 2610 | 2610 | 2610 | 2610 | 33 |
| 366 | 20230803 | 132100 | 1428172230 | 2620 | 2615 | 2620 | 2605 | 1033 |
| 367 | 20230803 | 132000 | 1425479460 | 2625 | 2625 | 2625 | 2625 | 0 |
| 368 | 20230803 | 131900 | 1425479460 | 2625 | 2625 | 2625 | 2625 | 0 |
| 369 | 20230803 | 131800 | 1425479460 | 2625 | 2625 | 2625 | 2625 | 0 |
| 370 | 20230803 | 131700 | 1425479460 | 2625 | 2625 | 2625 | 2625 | 50 |
| 371 | 20230803 | 131600 | 1425348210 | 2625 | 2625 | 2625 | 2625 | 1 |
| 372 | 20230803 | 131500 | 1425345585 | 2610 | 2625 | 2625 | 2610 | 74 |
| 373 | 20230803 | 131400 | 1425152235 | 2625 | 2625 | 2625 | 2625 | 0 |
| 374 | 20230803 | 131300 | 1425152235 | 2625 | 2625 | 2625 | 2625 | 0 |
| 375 | 20230803 | 131200 | 1425152235 | 2625 | 2625 | 2625 | 2625 | 0 |
| 376 | 20230803 | 131100 | 1425152235 | 2625 | 2625 | 2625 | 2625 | 17 |
| 377 | 20230803 | 131000 | 1425107610 | 2625 | 2625 | 2625 | 2625 | 0 |
| 378 | 20230803 | 130900 | 1425107610 | 2625 | 2625 | 2625 | 2625 | 1 |
| 379 | 20230803 | 130800 | 1425104985 | 2625 | 2625 | 2625 | 2625 | 0 |
| 380 | 20230803 | 130700 | 1425104985 | 2625 | 2620 | 2625 | 2620 | 51 |
| 381 | 20230803 | 130600 | 1424971360 | 2625 | 2625 | 2625 | 2625 | 0 |
| 382 | 20230803 | 130500 | 1424971360 | 2625 | 2635 | 2635 | 2605 | 341 |
| 383 | 20230803 | 130400 | 1424081565 | 2605 | 2620 | 2620 | 2605 | 1168 |
| 384 | 20230803 | 130300 | 1421025145 | 2620 | 2625 | 2635 | 2620 | 547 |
| 385 | 20230803 | 130200 | 1419589165 | 2635 | 2635 | 2635 | 2635 | 0 |
| 386 | 20230803 | 130100 | 1419589165 | 2635 | 2635 | 2635 | 2635 | 0 |
| 387 | 20230803 | 130000 | 1419589165 | 2635 | 2635 | 2635 | 2635 | 473 |
| 388 | 20230803 | 125900 | 1418342810 | 2635 | 2630 | 2635 | 2630 | 166 |
| 389 | 20230803 | 125800 | 1417905515 | 2630 | 2630 | 2630 | 2630 | 253 |
| 390 | 20230803 | 125700 | 1417240125 | 2630 | 2630 | 2630 | 2630 | 0 |
| 391 | 20230803 | 125600 | 1417240125 | 2630 | 2630 | 2630 | 2630 | 38 |
| 392 | 20230803 | 125500 | 1417140185 | 2630 | 2630 | 2630 | 2630 | 306 |
| 393 | 20230803 | 125400 | 1416335405 | 2630 | 2630 | 2630 | 2630 | 500 |
| 394 | 20230803 | 125300 | 1415020405 | 2630 | 2620 | 2630 | 2620 | 755 |
| 395 | 20230803 | 125200 | 1413038555 | 2620 | 2620 | 2620 | 2620 | 1943 |
| 396 | 20230803 | 125100 | 1407947895 | 2615 | 2625 | 2625 | 2615 | 34 |
| 397 | 20230803 | 125000 | 1407858975 | 2615 | 2615 | 2615 | 2615 | 5 |
| 398 | 20230803 | 124900 | 1407845900 | 2615 | 2615 | 2615 | 2615 | 1 |
| 399 | 20230803 | 124800 | 1407843285 | 2615 | 2615 | 2615 | 2615 | 95 |
| 400 | 20230803 | 124700 | 1407594860 | 2615 | 2615 | 2615 | 2615 | 340 |
| 401 | 20230803 | 124600 | 1406705760 | 2630 | 2630 | 2630 | 2630 | 27 |
| 402 | 20230803 | 124500 | 1406634750 | 2630 | 2630 | 2630 | 2630 | 0 |
| 403 | 20230803 | 124400 | 1406634750 | 2630 | 2630 | 2630 | 2630 | 1 |
| 404 | 20230803 | 124300 | 1406632120 | 2635 | 2615 | 2635 | 2615 | 5 |
| 405 | 20230803 | 124200 | 1406619005 | 2640 | 2640 | 2640 | 2640 | 0 |
| 406 | 20230803 | 124100 | 1406619005 | 2640 | 2640 | 2640 | 2640 | 0 |
| 407 | 20230803 | 124000 | 1406619005 | 2640 | 2640 | 2640 | 2640 | 0 |
| 408 | 20230803 | 123900 | 1406619005 | 2640 | 2615 | 2640 | 2615 | 503 |
| 409 | 20230803 | 123800 | 1405296705 | 2615 | 2615 | 2615 | 2615 | 21 |
| 410 | 20230803 | 123700 | 1405241790 | 2605 | 2595 | 2605 | 2585 | 785 |
| 411 | 20230803 | 123600 | 1403205560 | 2590 | 2595 | 2595 | 2590 | 395 |
| 412 | 20230803 | 123500 | 1402181835 | 2610 | 2605 | 2610 | 2590 | 2353 |
| 413 | 20230803 | 123400 | 1396070365 | 2635 | 2635 | 2635 | 2635 | 1 |
| 414 | 20230803 | 123300 | 1396067730 | 2610 | 2630 | 2630 | 2610 | 333 |
| 415 | 20230803 | 123200 | 1395197045 | 2635 | 2645 | 2645 | 2630 | 404 |
| 416 | 20230803 | 123100 | 1394131050 | 2645 | 2655 | 2660 | 2645 | 53 |
| 417 | 20230803 | 123000 | 1393990340 | 2660 | 2660 | 2660 | 2660 | 1 |
| 418 | 20230803 | 122900 | 1393987680 | 2665 | 2665 | 2665 | 2665 | 1101 |
| 419 | 20230803 | 122800 | 1391053515 | 2665 | 2665 | 2665 | 2665 | 0 |
| 420 | 20230803 | 122700 | 1391053515 | 2665 | 2665 | 2665 | 2665 | 0 |
| 421 | 20230803 | 122600 | 1391053515 | 2665 | 2670 | 2670 | 2665 | 19 |
| 422 | 20230803 | 122500 | 1391002875 | 2645 | 2660 | 2670 | 2640 | 639 |
| 423 | 20230803 | 122400 | 1389300835 | 2670 | 2660 | 2670 | 2660 | 470 |
| 424 | 20230803 | 122300 | 1388047655 | 2660 | 2660 | 2660 | 2655 | 114 |
| 425 | 20230803 | 122200 | 1387744600 | 2640 | 2660 | 2660 | 2640 | 3271 |
| 426 | 20230803 | 122100 | 1379074140 | 2640 | 2640 | 2640 | 2640 | 135 |
| 427 | 20230803 | 122000 | 1378717740 | 2640 | 2640 | 2640 | 2640 | 0 |
| 428 | 20230803 | 121900 | 1378717740 | 2640 | 2660 | 2660 | 2640 | 1638 |
| 429 | 20230803 | 121800 | 1374376840 | 2660 | 2660 | 2660 | 2660 | 257 |
| 430 | 20230803 | 121700 | 1373693220 | 2660 | 2675 | 2680 | 2640 | 2210 |
| 431 | 20230803 | 121600 | 1367834960 | 2680 | 2665 | 2680 | 2665 | 1758 |
| 432 | 20230803 | 121500 | 1363126700 | 2670 | 2655 | 2670 | 2655 | 1052 |
| 433 | 20230803 | 121400 | 1360320295 | 2655 | 2640 | 2655 | 2640 | 266 |
| 434 | 20230803 | 121300 | 1359618040 | 2635 | 2635 | 2640 | 2635 | 357 |
| 435 | 20230803 | 121200 | 1358677340 | 2640 | 2640 | 2640 | 2640 | 0 |
| 436 | 20230803 | 121100 | 1358677340 | 2640 | 2660 | 2660 | 2640 | 1097 |
| 437 | 20230803 | 121000 | 1355775740 | 2660 | 2665 | 2665 | 2660 | 412 |
| 438 | 20230803 | 120900 | 1354679325 | 2665 | 2650 | 2665 | 2645 | 1424 |
| 439 | 20230803 | 120800 | 1350903055 | 2665 | 2675 | 2675 | 2650 | 15 |
| 440 | 20230803 | 120700 | 1350863190 | 2680 | 2655 | 2680 | 2655 | 530 |
| 441 | 20230803 | 120600 | 1349449525 | 2655 | 2635 | 2655 | 2635 | 6675 |
| 442 | 20230803 | 120500 | 1331851050 | 2630 | 2630 | 2630 | 2630 | 1122 |
| 443 | 20230803 | 120400 | 1328900190 | 2630 | 2625 | 2630 | 2620 | 86 |
| 444 | 20230803 | 120300 | 1328674535 | 2620 | 2620 | 2620 | 2620 | 151 |
| 445 | 20230803 | 120200 | 1328278915 | 2615 | 2610 | 2615 | 2610 | 1207 |
| 446 | 20230803 | 120100 | 1325127695 | 2610 | 2610 | 2610 | 2610 | 1 |
| 447 | 20230803 | 120000 | 1325125085 | 2610 | 2610 | 2610 | 2610 | 0 |
| 448 | 20230803 | 115900 | 1325125085 | 2610 | 2610 | 2610 | 2595 | 549 |
| 449 | 20230803 | 115800 | 1323695265 | 2610 | 2610 | 2610 | 2610 | 78 |
| 450 | 20230803 | 115700 | 1323491685 | 2610 | 2610 | 2610 | 2610 | 0 |
| 451 | 20230803 | 115600 | 1323491685 | 2610 | 2610 | 2610 | 2610 | 0 |
| 452 | 20230803 | 115500 | 1323491685 | 2610 | 2610 | 2610 | 2600 | 74 |
| 453 | 20230803 | 115400 | 1323299250 | 2610 | 2610 | 2610 | 2610 | 0 |
| 454 | 20230803 | 115300 | 1323299250 | 2610 | 2610 | 2610 | 2610 | 0 |
| 455 | 20230803 | 115200 | 1323299250 | 2610 | 2610 | 2610 | 2610 | 0 |
| 456 | 20230803 | 115100 | 1323299250 | 2610 | 2610 | 2610 | 2610 | 0 |
| 457 | 20230803 | 115000 | 1323299250 | 2610 | 2610 | 2610 | 2610 | 70 |
| 458 | 20230803 | 114900 | 1323116550 | 2610 | 2610 | 2610 | 2610 | 1 |
| 459 | 20230803 | 114800 | 1323113940 | 2590 | 2615 | 2615 | 2590 | 25 |
| 460 | 20230803 | 114700 | 1323048690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 461 | 20230803 | 114600 | 1323048690 | 2620 | 2620 | 2620 | 2620 | 38 |
| 462 | 20230803 | 114500 | 1322949130 | 2620 | 2625 | 2625 | 2590 | 124 |
| 463 | 20230803 | 114400 | 1322623680 | 2630 | 2595 | 2630 | 2595 | 1208 |
| 464 | 20230803 | 114300 | 1319453000 | 2595 | 2595 | 2595 | 2595 | 15 |
| 465 | 20230803 | 114200 | 1319414075 | 2600 | 2585 | 2600 | 2585 | 315 |
| 466 | 20230803 | 114100 | 1318596010 | 2585 | 2590 | 2595 | 2585 | 101 |
| 467 | 20230803 | 114000 | 1318334910 | 2595 | 2590 | 2595 | 2590 | 7 |
| 468 | 20230803 | 113900 | 1318316775 | 2595 | 2595 | 2595 | 2585 | 607 |
| 469 | 20230803 | 113800 | 1316744230 | 2595 | 2585 | 2595 | 2580 | 177 |
| 470 | 20230803 | 113700 | 1316286660 | 2580 | 2575 | 2580 | 2575 | 52 |
| 471 | 20230803 | 113600 | 1316152565 | 2575 | 2570 | 2575 | 2570 | 34 |
| 472 | 20230803 | 113500 | 1316065175 | 2580 | 2580 | 2580 | 2580 | 111 |
| 473 | 20230803 | 113400 | 1315778795 | 2585 | 2585 | 2585 | 2585 | 0 |
| 474 | 20230803 | 113300 | 1315778795 | 2585 | 2585 | 2585 | 2585 | 0 |
| 475 | 20230803 | 113200 | 1315778795 | 2585 | 2580 | 2585 | 2580 | 864 |
| 476 | 20230803 | 113100 | 1313549670 | 2580 | 2595 | 2595 | 2580 | 403 |
| 477 | 20230803 | 113000 | 1312506050 | 2590 | 2580 | 2590 | 2580 | 10 |
| 478 | 20230803 | 112900 | 1312480240 | 2595 | 2590 | 2595 | 2590 | 41 |
| 479 | 20230803 | 112800 | 1312374045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 480 | 20230803 | 112700 | 1312374045 | 2625 | 2640 | 2640 | 2580 | 602 |
| 481 | 20230803 | 112600 | 1310810680 | 2640 | 2625 | 2640 | 2625 | 433 |
| 482 | 20230803 | 112500 | 1309672870 | 2625 | 2650 | 2655 | 2605 | 3500 |
| 483 | 20230803 | 112400 | 1300421465 | 2650 | 2570 | 2655 | 2570 | 8076 |
| 484 | 20230803 | 112300 | 1279147165 | 2565 | 2560 | 2565 | 2560 | 624 |
| 485 | 20230803 | 112200 | 1277549720 | 2560 | 2555 | 2560 | 2555 | 594 |
| 486 | 20230803 | 112100 | 1276030545 | 2555 | 2540 | 2555 | 2540 | 100 |
| 487 | 20230803 | 112000 | 1275775360 | 2545 | 2545 | 2545 | 2545 | 1 |
| 488 | 20230803 | 111900 | 1275772815 | 2525 | 2545 | 2545 | 2525 | 671 |
| 489 | 20230803 | 111800 | 1274075735 | 2530 | 2540 | 2540 | 2530 | 70 |
| 490 | 20230803 | 111700 | 1273898390 | 2535 | 2530 | 2535 | 2530 | 292 |
| 491 | 20230803 | 111600 | 1273159125 | 2535 | 2560 | 2560 | 2530 | 1484 |
| 492 | 20230803 | 111500 | 1269398500 | 2560 | 2560 | 2560 | 2560 | 1 |
| 493 | 20230803 | 111400 | 1269395940 | 2565 | 2560 | 2565 | 2560 | 47 |
| 494 | 20230803 | 111300 | 1269275590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 495 | 20230803 | 111200 | 1269275590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 496 | 20230803 | 111100 | 1269275590 | 2565 | 2545 | 2565 | 2545 | 10 |
| 497 | 20230803 | 111000 | 1269250090 | 2570 | 2570 | 2570 | 2570 | 0 |
| 498 | 20230803 | 110900 | 1269250090 | 2570 | 2570 | 2570 | 2570 | 201 |
| 499 | 20230803 | 110800 | 1268733520 | 2540 | 2550 | 2550 | 2540 | 41 |
| 500 | 20230803 | 110700 | 1268629130 | 2580 | 2575 | 2580 | 2575 | 500 |
| 501 | 20230803 | 110600 | 1267339290 | 2575 | 2575 | 2575 | 2575 | 1 |
| 502 | 20230803 | 110500 | 1267336715 | 2550 | 2550 | 2550 | 2550 | 0 |
| 503 | 20230803 | 110400 | 1267336715 | 2550 | 2560 | 2560 | 2550 | 31 |
| 504 | 20230803 | 110300 | 1267257405 | 2560 | 2555 | 2575 | 2550 | 626 |
| 505 | 20230803 | 110200 | 1265653960 | 2555 | 2560 | 2565 | 2510 | 6251 |
| 506 | 20230803 | 110100 | 1249762465 | 2550 | 2585 | 2585 | 2545 | 1612 |
| 507 | 20230803 | 110000 | 1245641820 | 2595 | 2595 | 2595 | 2580 | 16 |
| 508 | 20230803 | 105900 | 1245600465 | 2600 | 2610 | 2615 | 2600 | 2104 |
| 509 | 20230803 | 105800 | 1240120060 | 2610 | 2610 | 2615 | 2610 | 27 |
| 510 | 20230803 | 105700 | 1240049575 | 2615 | 2615 | 2625 | 2610 | 657 |
| 511 | 20230803 | 105600 | 1238332630 | 2615 | 2630 | 2640 | 2615 | 2053 |
| 512 | 20230803 | 105500 | 1232934375 | 2635 | 2630 | 2645 | 2630 | 461 |
| 513 | 20230803 | 105400 | 1231719335 | 2640 | 2620 | 2645 | 2620 | 615 |
| 514 | 20230803 | 105300 | 1230099250 | 2620 | 2610 | 2625 | 2610 | 80 |
| 515 | 20230803 | 105200 | 1229890340 | 2615 | 2605 | 2625 | 2600 | 4374 |
| 516 | 20230803 | 105100 | 1218507215 | 2600 | 2565 | 2600 | 2565 | 8346 |
| 517 | 20230803 | 105000 | 1196868030 | 2565 | 2575 | 2575 | 2565 | 857 |
| 518 | 20230803 | 104900 | 1194665815 | 2565 | 2550 | 2565 | 2550 | 3380 |
| 519 | 20230803 | 104800 | 1186007795 | 2545 | 2545 | 2545 | 2545 | 500 |
| 520 | 20230803 | 104700 | 1184735295 | 2545 | 2530 | 2545 | 2525 | 6049 |
| 521 | 20230803 | 104600 | 1169406315 | 2535 | 2510 | 2545 | 2510 | 1883 |
| 522 | 20230803 | 104500 | 1164643125 | 2510 | 2430 | 2510 | 2415 | 7343 |
| 523 | 20230803 | 104400 | 1146599295 | 2415 | 2435 | 2465 | 2415 | 2056 |
| 524 | 20230803 | 104300 | 1141601540 | 2435 | 2460 | 2460 | 2435 | 1336 |
| 525 | 20230803 | 104200 | 1138329535 | 2435 | 2445 | 2465 | 2435 | 2440 |
| 526 | 20230803 | 104100 | 1132365315 | 2435 | 2495 | 2495 | 2410 | 13835 |
| 527 | 20230803 | 104000 | 1098643880 | 2495 | 2510 | 2510 | 2480 | 7302 |
| 528 | 20230803 | 103900 | 1080396995 | 2510 | 2520 | 2520 | 2510 | 500 |
| 529 | 20230803 | 103800 | 1079139875 | 2520 | 2515 | 2520 | 2505 | 936 |
| 530 | 20230803 | 103700 | 1076791170 | 2505 | 2510 | 2515 | 2505 | 959 |
| 531 | 20230803 | 103600 | 1074383330 | 2540 | 2565 | 2570 | 2505 | 5620 |
| 532 | 20230803 | 103500 | 1060112315 | 2570 | 2580 | 2580 | 2555 | 2027 |
| 533 | 20230803 | 103400 | 1054910115 | 2590 | 2555 | 2590 | 2550 | 2029 |
| 534 | 20230803 | 103300 | 1049682320 | 2550 | 2595 | 2600 | 2550 | 3652 |
| 535 | 20230803 | 103200 | 1040308485 | 2595 | 2590 | 2660 | 2590 | 3715 |
| 536 | 20230803 | 103100 | 1030604145 | 2570 | 2550 | 2590 | 2550 | 1793 |
| 537 | 20230803 | 103000 | 1025987735 | 2550 | 2505 | 2570 | 2495 | 7482 |
| 538 | 20230803 | 102900 | 1007143935 | 2500 | 2575 | 2575 | 2500 | 15839 |
| 539 | 20230803 | 102800 | 966888075 | 2575 | 2620 | 2620 | 2575 | 13664 |
| 540 | 20230803 | 102700 | 931514495 | 2625 | 2670 | 2690 | 2620 | 3935 |
| 541 | 20230803 | 102600 | 921110500 | 2670 | 2680 | 2700 | 2655 | 2238 |
| 542 | 20230803 | 102500 | 915102400 | 2675 | 2670 | 2675 | 2655 | 338 |
| 543 | 20230803 | 102400 | 914202055 | 2670 | 2660 | 2670 | 2660 | 4288 |
| 544 | 20230803 | 102300 | 902781050 | 2660 | 2670 | 2670 | 2650 | 3896 |
| 545 | 20230803 | 102200 | 892421025 | 2690 | 2695 | 2695 | 2665 | 232 |
| 546 | 20230803 | 102100 | 891801165 | 2695 | 2680 | 2695 | 2660 | 3750 |
| 547 | 20230803 | 102000 | 881717435 | 2680 | 2680 | 2690 | 2660 | 2110 |
| 548 | 20230803 | 101900 | 876079990 | 2665 | 2690 | 2695 | 2660 | 9381 |
| 549 | 20230803 | 101800 | 851004310 | 2695 | 2695 | 2695 | 2685 | 311 |
| 550 | 20230803 | 101700 | 850167890 | 2690 | 2700 | 2720 | 2690 | 1990 |
| 551 | 20230803 | 101600 | 844794110 | 2715 | 2730 | 2745 | 2715 | 14477 |
| 552 | 20230803 | 101500 | 805299175 | 2730 | 2695 | 2730 | 2690 | 10067 |
| 553 | 20230803 | 101400 | 777980010 | 2690 | 2695 | 2695 | 2685 | 2194 |
| 554 | 20230803 | 101300 | 772076535 | 2685 | 2695 | 2710 | 2675 | 6155 |
| 555 | 20230803 | 101200 | 755448660 | 2695 | 2690 | 2705 | 2665 | 7363 |
| 556 | 20230803 | 101100 | 735625575 | 2695 | 2665 | 2695 | 2665 | 218 |
| 557 | 20230803 | 101000 | 735039365 | 2670 | 2665 | 2705 | 2665 | 2604 |
| 558 | 20230803 | 100900 | 728021325 | 2665 | 2640 | 2665 | 2630 | 783 |
| 559 | 20230803 | 100800 | 725948960 | 2630 | 2630 | 2635 | 2630 | 661 |
| 560 | 20230803 | 100700 | 724210505 | 2620 | 2620 | 2620 | 2610 | 1982 |
| 561 | 20230803 | 100600 | 719033930 | 2620 | 2640 | 2650 | 2595 | 16214 |
| 562 | 20230803 | 100500 | 676721140 | 2650 | 2625 | 2650 | 2625 | 1177 |
| 563 | 20230803 | 100400 | 673624085 | 2625 | 2665 | 2680 | 2625 | 5654 |
| 564 | 20230803 | 100300 | 658658370 | 2665 | 2705 | 2710 | 2665 | 8962 |
| 565 | 20230803 | 100200 | 634546825 | 2705 | 2705 | 2715 | 2650 | 5535 |
| 566 | 20230803 | 100100 | 619620405 | 2715 | 2675 | 2725 | 2675 | 31905 |
| 567 | 20230803 | 100000 | 533349155 | 2665 | 2620 | 2675 | 2620 | 5727 |
| 568 | 20230803 | 095900 | 518169250 | 2640 | 2640 | 2640 | 2620 | 684 |
| 569 | 20230803 | 095800 | 516368165 | 2640 | 2620 | 2645 | 2610 | 2439 |
| 570 | 20230803 | 095700 | 509941685 | 2610 | 2630 | 2630 | 2590 | 6527 |
| 571 | 20230803 | 095600 | 492914005 | 2620 | 2630 | 2645 | 2620 | 2582 |
| 572 | 20230803 | 095500 | 486133560 | 2625 | 2655 | 2660 | 2590 | 29820 |
| 573 | 20230803 | 095400 | 407764065 | 2635 | 2660 | 2720 | 2635 | 49689 |
| 574 | 20230803 | 095300 | 275010480 | 2655 | 2655 | 2655 | 2655 | 0 |
| 575 | 20230803 | 095200 | 275010480 | 2655 | 2640 | 2655 | 2635 | 8697 |
| 576 | 20230803 | 095100 | 251964345 | 2630 | 2620 | 2645 | 2610 | 4112 |
| 577 | 20230803 | 095000 | 241161560 | 2625 | 2625 | 2625 | 2610 | 1038 |
| 578 | 20230803 | 094900 | 238443015 | 2620 | 2640 | 2640 | 2620 | 6601 |
| 579 | 20230803 | 094800 | 221051400 | 2640 | 2625 | 2650 | 2625 | 12966 |
| 580 | 20230803 | 094700 | 186909090 | 2625 | 2605 | 2635 | 2590 | 9060 |
| 581 | 20230803 | 094600 | 163255685 | 2590 | 2600 | 2605 | 2590 | 699 |
| 582 | 20230803 | 094500 | 161437510 | 2600 | 2585 | 2635 | 2555 | 9274 |
| 583 | 20230803 | 094400 | 137492615 | 2595 | 2560 | 2600 | 2550 | 13053 |
| 584 | 20230803 | 094300 | 103834280 | 2590 | 2505 | 2590 | 2505 | 18510 |
| 585 | 20230803 | 094200 | 56453850 | 2525 | 2525 | 2525 | 2525 | 12 |
| 586 | 20230803 | 094100 | 56423550 | 2540 | 2455 | 2540 | 2455 | 1411 |
| 587 | 20230803 | 094000 | 52862550 | 2435 | 2460 | 2540 | 2435 | 745 |
| 588 | 20230803 | 093900 | 51006715 | 2485 | 2460 | 2485 | 2460 | 1511 |
| 589 | 20230803 | 093800 | 47285890 | 2460 | 2435 | 2540 | 2400 | 1913 |
| 590 | 20230803 | 093700 | 42638435 | 2435 | 2420 | 2435 | 2420 | 78 |
| 591 | 20230803 | 093600 | 42449585 | 2420 | 2420 | 2420 | 2420 | 0 |
| 592 | 20230803 | 093500 | 42449585 | 2420 | 2420 | 2420 | 2420 | 1 |
| 593 | 20230803 | 093400 | 42447165 | 2420 | 2420 | 2420 | 2420 | 12 |
| 594 | 20230803 | 093300 | 42418125 | 2420 | 2420 | 2420 | 2420 | 1 |
| 595 | 20230803 | 093200 | 42415705 | 2420 | 2420 | 2420 | 2420 | 14 |
| 596 | 20230803 | 093100 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 597 | 20230803 | 093000 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 598 | 20230803 | 092900 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 599 | 20230803 | 092800 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 600 | 20230803 | 092700 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 601 | 20230803 | 092600 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 602 | 20230803 | 092500 | 42381825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 603 | 20230803 | 092400 | 42381825 | 2405 | 2405 | 2405 | 2405 | 140 |
| 604 | 20230803 | 092300 | 42045125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 605 | 20230803 | 092200 | 42045125 | 2405 | 2405 | 2405 | 2405 | 0 |
| 606 | 20230803 | 092100 | 42045125 | 2405 | 2405 | 2405 | 2405 | 39 |
| 607 | 20230803 | 092000 | 41951330 | 2400 | 2395 | 2400 | 2395 | 201 |
| 608 | 20230803 | 091900 | 41469160 | 2390 | 2390 | 2390 | 2390 | 26 |
| 609 | 20230803 | 091800 | 41407020 | 2385 | 2385 | 2385 | 2385 | 44 |
| 610 | 20230803 | 091700 | 41302080 | 2390 | 2390 | 2390 | 2390 | 0 |
| 611 | 20230803 | 091600 | 41302080 | 2390 | 2390 | 2390 | 2390 | 0 |
| 612 | 20230803 | 091500 | 41302080 | 2390 | 2390 | 2390 | 2390 | 1025 |
| 613 | 20230803 | 091400 | 38852330 | 2395 | 2390 | 2395 | 2390 | 180 |
| 614 | 20230803 | 091300 | 38421950 | 2395 | 2380 | 2395 | 2375 | 283 |
| 615 | 20230803 | 091200 | 37749635 | 2405 | 2390 | 2405 | 2385 | 798 |
| 616 | 20230803 | 091100 | 35841405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 617 | 20230803 | 091000 | 35841405 | 2395 | 2405 | 2405 | 2395 | 2 |
| 618 | 20230803 | 090900 | 35836605 | 2380 | 2380 | 2380 | 2380 | 200 |
| 619 | 20230803 | 090800 | 35360605 | 2365 | 2405 | 2405 | 2365 | 273 |
| 620 | 20230803 | 090700 | 34710495 | 2415 | 2415 | 2415 | 2415 | 100 |
| 621 | 20230803 | 090600 | 34468995 | 2415 | 2395 | 2415 | 2395 | 26 |
| 622 | 20230803 | 090500 | 34406625 | 2390 | 2405 | 2435 | 2390 | 479 |
| 623 | 20230803 | 090400 | 33247400 | 2400 | 2415 | 2415 | 2395 | 11206 |
| 624 | 20230803 | 090300 | 6186050 | 2425 | 2425 | 2425 | 2425 | 5 |
| 625 | 20230803 | 090200 | 6173925 | 2425 | 2425 | 2425 | 2425 | 20 |
| 626 | 20230803 | 090100 | 6125425 | 2415 | 2425 | 2425 | 2415 | 792 |
| 627 | 20230803 | 090000 | 4206945 | 2425 | 2415 | 2425 | 2415 | 1741 |