28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 184100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 3 | 20230804 | 184000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20230804 | 183900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20230804 | 183800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20230804 | 183700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20230804 | 183600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20230804 | 183500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20230804 | 183400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20230804 | 183300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20230804 | 183200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20230804 | 183100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20230804 | 183000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20230804 | 182900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20230804 | 182800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20230804 | 182700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20230804 | 182600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20230804 | 182500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20230804 | 182400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20230804 | 182300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20230804 | 182200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20230804 | 182100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20230804 | 182000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20230804 | 181900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20230804 | 181800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20230804 | 181700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20230804 | 181600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20230804 | 181500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20230804 | 181400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20230804 | 181300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20230804 | 181200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20230804 | 181100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 33 | 20230804 | 181000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20230804 | 180900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20230804 | 180800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20230804 | 180700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20230804 | 180600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20230804 | 180500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20230804 | 180400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20230804 | 180300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20230804 | 180200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20230804 | 180100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20230804 | 180000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20230804 | 175900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20230804 | 175800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20230804 | 175700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20230804 | 175600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20230804 | 175500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20230804 | 175400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20230804 | 175300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20230804 | 175200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20230804 | 175100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20230804 | 175000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20230804 | 174900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20230804 | 174800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20230804 | 174700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20230804 | 174600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20230804 | 174500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20230804 | 174400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20230804 | 174300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20230804 | 174200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20230804 | 174100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 63 | 20230804 | 174000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20230804 | 173900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20230804 | 173800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20230804 | 173700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20230804 | 173600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20230804 | 173500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20230804 | 173400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20230804 | 173300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20230804 | 173200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20230804 | 173100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20230804 | 173000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20230804 | 172900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20230804 | 172800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20230804 | 172700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20230804 | 172600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20230804 | 172500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20230804 | 172400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20230804 | 172300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20230804 | 172200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20230804 | 172100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20230804 | 172000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20230804 | 171900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20230804 | 171800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20230804 | 171700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20230804 | 171600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20230804 | 171500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20230804 | 171400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20230804 | 171300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20230804 | 171200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20230804 | 171100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 93 | 20230804 | 171000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20230804 | 170900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20230804 | 170800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20230804 | 170700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20230804 | 170600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20230804 | 170500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20230804 | 170400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20230804 | 170300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20230804 | 170200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20230804 | 170100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20230804 | 170000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20230804 | 165900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20230804 | 165800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20230804 | 165700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20230804 | 165600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20230804 | 165500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20230804 | 165400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20230804 | 165300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20230804 | 165200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20230804 | 165100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20230804 | 165000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20230804 | 164900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20230804 | 164800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20230804 | 164700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20230804 | 164600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20230804 | 164500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20230804 | 164400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20230804 | 164300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20230804 | 164200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20230804 | 164100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 123 | 20230804 | 164000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20230804 | 163900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20230804 | 163800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20230804 | 163700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20230804 | 163600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20230804 | 163500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20230804 | 163400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20230804 | 163300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20230804 | 163200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20230804 | 163100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20230804 | 163000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20230804 | 162900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20230804 | 162800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20230804 | 162700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20230804 | 162600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20230804 | 162500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20230804 | 162400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20230804 | 162300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20230804 | 162200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20230804 | 162100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20230804 | 162000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20230804 | 161900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20230804 | 161800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20230804 | 161700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20230804 | 161600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20230804 | 161500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20230804 | 161400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20230804 | 161300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20230804 | 161200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20230804 | 161100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 153 | 20230804 | 161000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20230804 | 160900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20230804 | 160800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20230804 | 160700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20230804 | 160600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20230804 | 160500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20230804 | 160400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20230804 | 160300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20230804 | 160200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20230804 | 160100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20230804 | 160000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20230804 | 155900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20230804 | 155800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20230804 | 155700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20230804 | 155600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20230804 | 155500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20230804 | 155400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20230804 | 155300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20230804 | 155200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20230804 | 155100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20230804 | 155000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20230804 | 154900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20230804 | 154800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20230804 | 154700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20230804 | 154600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20230804 | 154500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20230804 | 154400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20230804 | 154300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20230804 | 154200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20230804 | 154100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 183 | 20230804 | 154000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20230804 | 153900 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20230804 | 153800 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20230804 | 153700 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20230804 | 153600 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20230804 | 153500 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20230804 | 153400 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20230804 | 153300 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20230804 | 153200 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20230804 | 153100 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20230804 | 153000 | 1193489335 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 194 | 20230804 | 152900 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20230804 | 152800 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20230804 | 152700 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20230804 | 152600 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20230804 | 152500 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20230804 | 152400 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20230804 | 152300 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20230804 | 152200 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20230804 | 152100 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20230804 | 152000 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20230804 | 151900 | 1184022235 | 2355 | 2355 | 2355 | 2355 | 1926 |
| 205 | 20230804 | 151800 | 1179486505 | 2355 | 2350 | 2355 | 2350 | 53 |
| 206 | 20230804 | 151700 | 1179361950 | 2350 | 2350 | 2350 | 2350 | 120 |
| 207 | 20230804 | 151600 | 1179079950 | 2350 | 2350 | 2355 | 2345 | 245 |
| 208 | 20230804 | 151500 | 1178504695 | 2350 | 2350 | 2350 | 2350 | 207 |
| 209 | 20230804 | 151400 | 1178018245 | 2355 | 2350 | 2355 | 2350 | 3601 |
| 210 | 20230804 | 151300 | 1169555890 | 2345 | 2350 | 2350 | 2345 | 1450 |
| 211 | 20230804 | 151200 | 1166150175 | 2350 | 2355 | 2355 | 2350 | 241 |
| 212 | 20230804 | 151100 | 1165583575 | 2360 | 2360 | 2360 | 2355 | 1423 |
| 213 | 20230804 | 151000 | 1162229815 | 2355 | 2355 | 2355 | 2355 | 2381 |
| 214 | 20230804 | 150900 | 1156622560 | 2355 | 2355 | 2355 | 2350 | 22 |
| 215 | 20230804 | 150800 | 1156570850 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20230804 | 150700 | 1156570850 | 2345 | 2355 | 2355 | 2345 | 2 |
| 217 | 20230804 | 150600 | 1156566150 | 2345 | 2350 | 2350 | 2345 | 1170 |
| 218 | 20230804 | 150500 | 1153819865 | 2350 | 2350 | 2350 | 2350 | 500 |
| 219 | 20230804 | 150400 | 1152644865 | 2350 | 2350 | 2350 | 2350 | 167 |
| 220 | 20230804 | 150300 | 1152252415 | 2350 | 2350 | 2350 | 2350 | 50 |
| 221 | 20230804 | 150200 | 1152134915 | 2345 | 2350 | 2350 | 2345 | 2161 |
| 222 | 20230804 | 150100 | 1147059630 | 2355 | 2355 | 2355 | 2355 | 26 |
| 223 | 20230804 | 150000 | 1146998400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 224 | 20230804 | 145900 | 1146998400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 225 | 20230804 | 145800 | 1146998400 | 2355 | 2355 | 2355 | 2355 | 116 |
| 226 | 20230804 | 145700 | 1146725220 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20230804 | 145600 | 1146725220 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20230804 | 145500 | 1146725220 | 2360 | 2360 | 2360 | 2350 | 28 |
| 229 | 20230804 | 145400 | 1146659400 | 2350 | 2350 | 2350 | 2350 | 1051 |
| 230 | 20230804 | 145300 | 1144189550 | 2360 | 2360 | 2360 | 2360 | 1 |
| 231 | 20230804 | 145200 | 1144187190 | 2360 | 2360 | 2360 | 2355 | 598 |
| 232 | 20230804 | 145100 | 1142778890 | 2355 | 2360 | 2360 | 2355 | 2630 |
| 233 | 20230804 | 145000 | 1136573360 | 2360 | 2360 | 2360 | 2360 | 1 |
| 234 | 20230804 | 144900 | 1136571000 | 2350 | 2350 | 2350 | 2350 | 4200 |
| 235 | 20230804 | 144800 | 1126701000 | 2350 | 2350 | 2350 | 2350 | 43 |
| 236 | 20230804 | 144700 | 1126599950 | 2350 | 2350 | 2350 | 2350 | 236 |
| 237 | 20230804 | 144600 | 1126045350 | 2350 | 2350 | 2360 | 2350 | 804 |
| 238 | 20230804 | 144500 | 1124155920 | 2360 | 2360 | 2360 | 2360 | 1 |
| 239 | 20230804 | 144400 | 1124153560 | 2360 | 2360 | 2360 | 2360 | 0 |
| 240 | 20230804 | 144300 | 1124153560 | 2360 | 2360 | 2360 | 2360 | 603 |
| 241 | 20230804 | 144200 | 1122730480 | 2360 | 2355 | 2360 | 2345 | 766 |
| 242 | 20230804 | 144100 | 1120933620 | 2350 | 2360 | 2360 | 2345 | 47 |
| 243 | 20230804 | 144000 | 1120823280 | 2350 | 2345 | 2360 | 2345 | 3641 |
| 244 | 20230804 | 143900 | 1112275785 | 2345 | 2340 | 2345 | 2330 | 2001 |
| 245 | 20230804 | 143800 | 1107604940 | 2345 | 2345 | 2345 | 2340 | 976 |
| 246 | 20230804 | 143700 | 1105320720 | 2350 | 2350 | 2350 | 2350 | 201 |
| 247 | 20230804 | 143600 | 1104848370 | 2340 | 2350 | 2350 | 2340 | 706 |
| 248 | 20230804 | 143500 | 1103195330 | 2345 | 2340 | 2345 | 2330 | 8090 |
| 249 | 20230804 | 143400 | 1084306225 | 2340 | 2360 | 2365 | 2340 | 7371 |
| 250 | 20230804 | 143300 | 1067007060 | 2365 | 2360 | 2365 | 2360 | 1160 |
| 251 | 20230804 | 143200 | 1064268210 | 2360 | 2355 | 2360 | 2355 | 1785 |
| 252 | 20230804 | 143100 | 1060063535 | 2355 | 2350 | 2355 | 2350 | 4001 |
| 253 | 20230804 | 143000 | 1050646180 | 2355 | 2355 | 2355 | 2355 | 0 |
| 254 | 20230804 | 142900 | 1050646180 | 2355 | 2355 | 2355 | 2355 | 0 |
| 255 | 20230804 | 142800 | 1050646180 | 2355 | 2340 | 2355 | 2340 | 2000 |
| 256 | 20230804 | 142700 | 1045956175 | 2350 | 2355 | 2355 | 2340 | 6 |
| 257 | 20230804 | 142600 | 1045942080 | 2355 | 2355 | 2355 | 2355 | 1 |
| 258 | 20230804 | 142500 | 1045939725 | 2340 | 2340 | 2340 | 2340 | 1 |
| 259 | 20230804 | 142400 | 1045937385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 260 | 20230804 | 142300 | 1045937385 | 2355 | 2355 | 2355 | 2355 | 1 |
| 261 | 20230804 | 142200 | 1045935030 | 2350 | 2350 | 2350 | 2350 | 1614 |
| 262 | 20230804 | 142100 | 1042142130 | 2350 | 2350 | 2350 | 2350 | 0 |
| 263 | 20230804 | 142000 | 1042142130 | 2350 | 2350 | 2350 | 2335 | 1252 |
| 264 | 20230804 | 141900 | 1039215695 | 2350 | 2340 | 2350 | 2335 | 1014 |
| 265 | 20230804 | 141800 | 1036844355 | 2355 | 2355 | 2355 | 2355 | 100 |
| 266 | 20230804 | 141700 | 1036608855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 267 | 20230804 | 141600 | 1036608855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 268 | 20230804 | 141500 | 1036608855 | 2355 | 2355 | 2355 | 2355 | 18 |
| 269 | 20230804 | 141400 | 1036566465 | 2355 | 2335 | 2355 | 2335 | 2 |
| 270 | 20230804 | 141300 | 1036561775 | 2350 | 2350 | 2350 | 2350 | 1486 |
| 271 | 20230804 | 141200 | 1033069675 | 2330 | 2340 | 2340 | 2330 | 6000 |
| 272 | 20230804 | 141100 | 1019072220 | 2360 | 2360 | 2360 | 2360 | 0 |
| 273 | 20230804 | 141000 | 1019072220 | 2360 | 2360 | 2360 | 2360 | 1 |
| 274 | 20230804 | 140900 | 1019069860 | 2350 | 2345 | 2350 | 2345 | 2801 |
| 275 | 20230804 | 140800 | 1012489510 | 2345 | 2345 | 2345 | 2345 | 46 |
| 276 | 20230804 | 140700 | 1012381640 | 2330 | 2330 | 2330 | 2330 | 2798 |
| 277 | 20230804 | 140600 | 1005862300 | 2335 | 2335 | 2335 | 2335 | 400 |
| 278 | 20230804 | 140500 | 1004928300 | 2350 | 2350 | 2350 | 2350 | 1 |
| 279 | 20230804 | 140400 | 1004925950 | 2330 | 2330 | 2330 | 2330 | 916 |
| 280 | 20230804 | 140300 | 1002791670 | 2350 | 2335 | 2350 | 2330 | 10005 |
| 281 | 20230804 | 140200 | 979472455 | 2360 | 2360 | 2360 | 2360 | 0 |
| 282 | 20230804 | 140100 | 979472455 | 2360 | 2345 | 2360 | 2335 | 6001 |
| 283 | 20230804 | 140000 | 965433735 | 2365 | 2355 | 2365 | 2345 | 4001 |
| 284 | 20230804 | 135900 | 956038145 | 2365 | 2365 | 2365 | 2365 | 90 |
| 285 | 20230804 | 135800 | 955825295 | 2365 | 2365 | 2365 | 2365 | 260 |
| 286 | 20230804 | 135700 | 955210395 | 2365 | 2365 | 2365 | 2365 | 1 |
| 287 | 20230804 | 135600 | 955208030 | 2370 | 2365 | 2370 | 2365 | 2 |
| 288 | 20230804 | 135500 | 955203295 | 2370 | 2370 | 2370 | 2370 | 0 |
| 289 | 20230804 | 135400 | 955203295 | 2370 | 2365 | 2370 | 2365 | 326 |
| 290 | 20230804 | 135300 | 954432300 | 2370 | 2360 | 2370 | 2360 | 7100 |
| 291 | 20230804 | 135200 | 937651265 | 2360 | 2360 | 2360 | 2360 | 8 |
| 292 | 20230804 | 135100 | 937632385 | 2355 | 2355 | 2355 | 2355 | 1740 |
| 293 | 20230804 | 135000 | 933534685 | 2355 | 2355 | 2355 | 2355 | 1060 |
| 294 | 20230804 | 134900 | 931038385 | 2350 | 2355 | 2355 | 2350 | 2010 |
| 295 | 20230804 | 134800 | 926305445 | 2355 | 2340 | 2355 | 2340 | 555 |
| 296 | 20230804 | 134700 | 924998450 | 2355 | 2355 | 2355 | 2355 | 849 |
| 297 | 20230804 | 134600 | 922999055 | 2355 | 2355 | 2355 | 2355 | 1 |
| 298 | 20230804 | 134500 | 922996700 | 2340 | 2340 | 2340 | 2340 | 1 |
| 299 | 20230804 | 134400 | 922994360 | 2360 | 2360 | 2360 | 2360 | 0 |
| 300 | 20230804 | 134300 | 922994360 | 2360 | 2360 | 2360 | 2360 | 40 |
| 301 | 20230804 | 134200 | 922899960 | 2350 | 2350 | 2350 | 2350 | 13 |
| 302 | 20230804 | 134100 | 922869410 | 2355 | 2350 | 2355 | 2350 | 2121 |
| 303 | 20230804 | 134000 | 917882015 | 2350 | 2335 | 2350 | 2335 | 101 |
| 304 | 20230804 | 133900 | 917646165 | 2355 | 2350 | 2355 | 2350 | 1001 |
| 305 | 20230804 | 133800 | 915293810 | 2350 | 2350 | 2350 | 2350 | 845 |
| 306 | 20230804 | 133700 | 913308060 | 2350 | 2335 | 2350 | 2335 | 303 |
| 307 | 20230804 | 133600 | 912600510 | 2335 | 2335 | 2345 | 2330 | 6336 |
| 308 | 20230804 | 133500 | 897783660 | 2335 | 2335 | 2335 | 2335 | 400 |
| 309 | 20230804 | 133400 | 896849660 | 2350 | 2340 | 2350 | 2335 | 4002 |
| 310 | 20230804 | 133300 | 887502460 | 2340 | 2345 | 2345 | 2340 | 444 |
| 311 | 20230804 | 133200 | 886461905 | 2360 | 2360 | 2360 | 2345 | 92 |
| 312 | 20230804 | 133100 | 886246120 | 2335 | 2345 | 2360 | 2335 | 6370 |
| 313 | 20230804 | 133000 | 871357100 | 2360 | 2345 | 2360 | 2345 | 501 |
| 314 | 20230804 | 132900 | 870182240 | 2345 | 2360 | 2360 | 2345 | 6577 |
| 315 | 20230804 | 132800 | 854752280 | 2360 | 2355 | 2360 | 2350 | 2050 |
| 316 | 20230804 | 132700 | 849931260 | 2355 | 2365 | 2370 | 2355 | 1639 |
| 317 | 20230804 | 132600 | 846058630 | 2380 | 2370 | 2380 | 2370 | 53 |
| 318 | 20230804 | 132500 | 845933010 | 2365 | 2380 | 2380 | 2365 | 625 |
| 319 | 20230804 | 132400 | 844454870 | 2370 | 2380 | 2385 | 2370 | 5 |
| 320 | 20230804 | 132300 | 844442990 | 2370 | 2385 | 2385 | 2370 | 2935 |
| 321 | 20230804 | 132200 | 837487025 | 2375 | 2375 | 2375 | 2375 | 100 |
| 322 | 20230804 | 132100 | 837249525 | 2385 | 2370 | 2385 | 2370 | 31 |
| 323 | 20230804 | 132000 | 837176040 | 2370 | 2375 | 2385 | 2370 | 551 |
| 324 | 20230804 | 131900 | 835865305 | 2385 | 2375 | 2385 | 2375 | 2137 |
| 325 | 20230804 | 131800 | 830789910 | 2375 | 2370 | 2375 | 2370 | 19 |
| 326 | 20230804 | 131700 | 830744820 | 2375 | 2375 | 2375 | 2375 | 668 |
| 327 | 20230804 | 131600 | 829158320 | 2380 | 2380 | 2380 | 2380 | 226 |
| 328 | 20230804 | 131500 | 828620440 | 2380 | 2380 | 2380 | 2380 | 14 |
| 329 | 20230804 | 131400 | 828587120 | 2380 | 2375 | 2380 | 2375 | 1438 |
| 330 | 20230804 | 131300 | 825171615 | 2380 | 2380 | 2380 | 2380 | 33 |
| 331 | 20230804 | 131200 | 825093075 | 2380 | 2380 | 2380 | 2380 | 0 |
| 332 | 20230804 | 131100 | 825093075 | 2380 | 2380 | 2380 | 2380 | 520 |
| 333 | 20230804 | 131000 | 823855475 | 2385 | 2380 | 2390 | 2380 | 763 |
| 334 | 20230804 | 130900 | 822037470 | 2385 | 2380 | 2385 | 2380 | 1658 |
| 335 | 20230804 | 130800 | 818090925 | 2380 | 2380 | 2380 | 2375 | 342 |
| 336 | 20230804 | 130700 | 817278665 | 2375 | 2380 | 2380 | 2375 | 2441 |
| 337 | 20230804 | 130600 | 811474085 | 2385 | 2385 | 2390 | 2385 | 412 |
| 338 | 20230804 | 130500 | 810491435 | 2385 | 2380 | 2390 | 2380 | 656 |
| 339 | 20230804 | 130400 | 808927445 | 2385 | 2385 | 2390 | 2385 | 270 |
| 340 | 20230804 | 130300 | 808283490 | 2385 | 2390 | 2390 | 2385 | 231 |
| 341 | 20230804 | 130200 | 807732525 | 2380 | 2395 | 2395 | 2380 | 1507 |
| 342 | 20230804 | 130100 | 804138520 | 2390 | 2395 | 2395 | 2390 | 801 |
| 343 | 20230804 | 130000 | 802220365 | 2395 | 2390 | 2395 | 2385 | 284 |
| 344 | 20230804 | 125900 | 801541410 | 2390 | 2390 | 2390 | 2390 | 996 |
| 345 | 20230804 | 125800 | 799160970 | 2390 | 2380 | 2390 | 2380 | 1485 |
| 346 | 20230804 | 125700 | 795620430 | 2380 | 2395 | 2395 | 2380 | 11074 |
| 347 | 20230804 | 125600 | 769166230 | 2400 | 2415 | 2415 | 2395 | 4966 |
| 348 | 20230804 | 125500 | 757247705 | 2410 | 2395 | 2410 | 2395 | 4143 |
| 349 | 20230804 | 125400 | 747282760 | 2410 | 2400 | 2410 | 2390 | 8241 |
| 350 | 20230804 | 125300 | 727519350 | 2400 | 2375 | 2420 | 2375 | 23482 |
| 351 | 20230804 | 125200 | 671167945 | 2375 | 2380 | 2380 | 2375 | 2786 |
| 352 | 20230804 | 125100 | 664543510 | 2380 | 2360 | 2380 | 2360 | 12361 |
| 353 | 20230804 | 125000 | 635252565 | 2355 | 2345 | 2355 | 2345 | 5653 |
| 354 | 20230804 | 124900 | 621965010 | 2345 | 2340 | 2345 | 2340 | 201 |
| 355 | 20230804 | 124800 | 621493670 | 2340 | 2345 | 2345 | 2340 | 788 |
| 356 | 20230804 | 124700 | 619645850 | 2345 | 2335 | 2345 | 2335 | 6657 |
| 357 | 20230804 | 124600 | 604069920 | 2330 | 2325 | 2330 | 2325 | 2859 |
| 358 | 20230804 | 124500 | 597415665 | 2320 | 2320 | 2320 | 2320 | 0 |
| 359 | 20230804 | 124400 | 597415665 | 2320 | 2320 | 2320 | 2320 | 3407 |
| 360 | 20230804 | 124300 | 589511425 | 2320 | 2320 | 2320 | 2320 | 118 |
| 361 | 20230804 | 124200 | 589237665 | 2320 | 2325 | 2325 | 2320 | 236 |
| 362 | 20230804 | 124100 | 588689400 | 2325 | 2325 | 2325 | 2325 | 7 |
| 363 | 20230804 | 124000 | 588673125 | 2325 | 2320 | 2325 | 2320 | 2241 |
| 364 | 20230804 | 123900 | 583474000 | 2315 | 2315 | 2315 | 2315 | 483 |
| 365 | 20230804 | 123800 | 582355855 | 2310 | 2310 | 2320 | 2310 | 1016 |
| 366 | 20230804 | 123700 | 580008885 | 2320 | 2320 | 2320 | 2320 | 0 |
| 367 | 20230804 | 123600 | 580008885 | 2320 | 2315 | 2320 | 2315 | 350 |
| 368 | 20230804 | 123500 | 579198630 | 2315 | 2310 | 2320 | 2310 | 213 |
| 369 | 20230804 | 123400 | 578706555 | 2320 | 2320 | 2320 | 2320 | 4 |
| 370 | 20230804 | 123300 | 578697275 | 2320 | 2320 | 2320 | 2310 | 1005 |
| 371 | 20230804 | 123200 | 576375135 | 2320 | 2320 | 2320 | 2320 | 1 |
| 372 | 20230804 | 123100 | 576372815 | 2320 | 2320 | 2320 | 2320 | 13 |
| 373 | 20230804 | 123000 | 576342655 | 2315 | 2320 | 2320 | 2315 | 2 |
| 374 | 20230804 | 122900 | 576338020 | 2315 | 2315 | 2315 | 2315 | 1 |
| 375 | 20230804 | 122800 | 576335705 | 2320 | 2320 | 2320 | 2320 | 0 |
| 376 | 20230804 | 122700 | 576335705 | 2320 | 2305 | 2320 | 2305 | 312 |
| 377 | 20230804 | 122600 | 575616380 | 2300 | 2295 | 2300 | 2295 | 7523 |
| 378 | 20230804 | 122500 | 558350980 | 2305 | 2305 | 2305 | 2305 | 1 |
| 379 | 20230804 | 122400 | 558348675 | 2300 | 2300 | 2300 | 2300 | 603 |
| 380 | 20230804 | 122300 | 556961775 | 2300 | 2305 | 2305 | 2300 | 4100 |
| 381 | 20230804 | 122200 | 547526480 | 2310 | 2315 | 2315 | 2310 | 5208 |
| 382 | 20230804 | 122100 | 535485835 | 2315 | 2315 | 2315 | 2315 | 0 |
| 383 | 20230804 | 122000 | 535485835 | 2315 | 2315 | 2315 | 2315 | 35 |
| 384 | 20230804 | 121900 | 535404810 | 2325 | 2325 | 2325 | 2325 | 1 |
| 385 | 20230804 | 121800 | 535402485 | 2315 | 2315 | 2315 | 2315 | 0 |
| 386 | 20230804 | 121700 | 535402485 | 2315 | 2315 | 2315 | 2315 | 1035 |
| 387 | 20230804 | 121600 | 533006460 | 2330 | 2330 | 2330 | 2330 | 0 |
| 388 | 20230804 | 121500 | 533006460 | 2330 | 2330 | 2330 | 2330 | 14 |
| 389 | 20230804 | 121400 | 532973840 | 2315 | 2315 | 2315 | 2315 | 0 |
| 390 | 20230804 | 121300 | 532973840 | 2315 | 2315 | 2315 | 2315 | 107 |
| 391 | 20230804 | 121200 | 532726135 | 2315 | 2335 | 2335 | 2315 | 1001 |
| 392 | 20230804 | 121100 | 530408800 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 393 | 20230804 | 121000 | 528093800 | 2335 | 2335 | 2335 | 2335 | 0 |
| 394 | 20230804 | 120900 | 528093800 | 2335 | 2325 | 2335 | 2325 | 126 |
| 395 | 20230804 | 120800 | 527800740 | 2325 | 2325 | 2325 | 2325 | 3 |
| 396 | 20230804 | 120700 | 527793765 | 2315 | 2325 | 2325 | 2315 | 1043 |
| 397 | 20230804 | 120600 | 525378660 | 2325 | 2320 | 2325 | 2320 | 2149 |
| 398 | 20230804 | 120500 | 520392975 | 2325 | 2325 | 2325 | 2325 | 0 |
| 399 | 20230804 | 120400 | 520392975 | 2325 | 2325 | 2325 | 2325 | 0 |
| 400 | 20230804 | 120300 | 520392975 | 2325 | 2325 | 2325 | 2320 | 337 |
| 401 | 20230804 | 120200 | 519611120 | 2325 | 2320 | 2325 | 2320 | 1334 |
| 402 | 20230804 | 120100 | 516516235 | 2325 | 2325 | 2330 | 2325 | 1035 |
| 403 | 20230804 | 120000 | 514109855 | 2330 | 2330 | 2330 | 2330 | 20 |
| 404 | 20230804 | 115900 | 514063255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20230804 | 115800 | 514063255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 406 | 20230804 | 115700 | 514063255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 407 | 20230804 | 115600 | 514063255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 408 | 20230804 | 115500 | 514063255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 409 | 20230804 | 115400 | 514063255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 410 | 20230804 | 115300 | 514063255 | 2335 | 2310 | 2335 | 2310 | 1001 |
| 411 | 20230804 | 115200 | 511750920 | 2335 | 2335 | 2335 | 2335 | 0 |
| 412 | 20230804 | 115100 | 511750920 | 2335 | 2315 | 2335 | 2315 | 3001 |
| 413 | 20230804 | 115000 | 504803585 | 2335 | 2335 | 2335 | 2335 | 0 |
| 414 | 20230804 | 114900 | 504803585 | 2335 | 2335 | 2335 | 2335 | 0 |
| 415 | 20230804 | 114800 | 504803585 | 2335 | 2335 | 2335 | 2335 | 10 |
| 416 | 20230804 | 114700 | 504780235 | 2335 | 2335 | 2335 | 2335 | 0 |
| 417 | 20230804 | 114600 | 504780235 | 2335 | 2335 | 2335 | 2335 | 0 |
| 418 | 20230804 | 114500 | 504780235 | 2335 | 2330 | 2335 | 2330 | 1014 |
| 419 | 20230804 | 114400 | 502417595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 420 | 20230804 | 114300 | 502417595 | 2330 | 2330 | 2330 | 2330 | 1 |
| 421 | 20230804 | 114200 | 502415265 | 2330 | 2330 | 2330 | 2330 | 0 |
| 422 | 20230804 | 114100 | 502415265 | 2330 | 2330 | 2330 | 2330 | 6 |
| 423 | 20230804 | 114000 | 502401285 | 2330 | 2330 | 2330 | 2330 | 3 |
| 424 | 20230804 | 113900 | 502394295 | 2315 | 2315 | 2315 | 2315 | 2 |
| 425 | 20230804 | 113800 | 502389665 | 2310 | 2325 | 2325 | 2310 | 6581 |
| 426 | 20230804 | 113700 | 487131885 | 2335 | 2335 | 2335 | 2335 | 0 |
| 427 | 20230804 | 113600 | 487131885 | 2335 | 2335 | 2335 | 2335 | 1 |
| 428 | 20230804 | 113500 | 487129550 | 2325 | 2325 | 2325 | 2325 | 160 |
| 429 | 20230804 | 113400 | 486757550 | 2335 | 2335 | 2335 | 2330 | 3362 |
| 430 | 20230804 | 113300 | 478917280 | 2335 | 2335 | 2335 | 2335 | 5 |
| 431 | 20230804 | 113200 | 478905605 | 2335 | 2335 | 2335 | 2335 | 134 |
| 432 | 20230804 | 113100 | 478592715 | 2335 | 2335 | 2335 | 2335 | 3 |
| 433 | 20230804 | 113000 | 478585710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 434 | 20230804 | 112900 | 478585710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 435 | 20230804 | 112800 | 478585710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 436 | 20230804 | 112700 | 478585710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 437 | 20230804 | 112600 | 478585710 | 2340 | 2335 | 2340 | 2325 | 252 |
| 438 | 20230804 | 112500 | 477999295 | 2340 | 2335 | 2340 | 2335 | 3498 |
| 439 | 20230804 | 112400 | 469831460 | 2335 | 2335 | 2335 | 2335 | 41 |
| 440 | 20230804 | 112300 | 469735725 | 2335 | 2320 | 2335 | 2320 | 1171 |
| 441 | 20230804 | 112200 | 467004590 | 2320 | 2320 | 2320 | 2320 | 542 |
| 442 | 20230804 | 112100 | 465747150 | 2310 | 2325 | 2325 | 2310 | 2483 |
| 443 | 20230804 | 112000 | 460003235 | 2325 | 2325 | 2325 | 2325 | 24 |
| 444 | 20230804 | 111900 | 459947435 | 2325 | 2320 | 2325 | 2320 | 315 |
| 445 | 20230804 | 111800 | 459216630 | 2315 | 2320 | 2320 | 2315 | 1116 |
| 446 | 20230804 | 111700 | 456633085 | 2315 | 2325 | 2325 | 2315 | 4899 |
| 447 | 20230804 | 111600 | 445265665 | 2330 | 2330 | 2330 | 2330 | 2090 |
| 448 | 20230804 | 111500 | 440395965 | 2340 | 2330 | 2340 | 2330 | 356 |
| 449 | 20230804 | 111400 | 439566475 | 2340 | 2330 | 2340 | 2330 | 2 |
| 450 | 20230804 | 111300 | 439561805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 451 | 20230804 | 111200 | 439561805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 452 | 20230804 | 111100 | 439561805 | 2340 | 2335 | 2340 | 2335 | 21 |
| 453 | 20230804 | 111000 | 439512765 | 2340 | 2345 | 2355 | 2340 | 1268 |
| 454 | 20230804 | 110900 | 436543135 | 2345 | 2355 | 2360 | 2345 | 315 |
| 455 | 20230804 | 110800 | 435800200 | 2360 | 2360 | 2360 | 2360 | 1 |
| 456 | 20230804 | 110700 | 435797840 | 2355 | 2355 | 2355 | 2355 | 609 |
| 457 | 20230804 | 110600 | 434363645 | 2360 | 2365 | 2365 | 2360 | 201 |
| 458 | 20230804 | 110500 | 433889280 | 2365 | 2360 | 2365 | 2355 | 9011 |
| 459 | 20230804 | 110400 | 412610130 | 2360 | 2350 | 2360 | 2350 | 1067 |
| 460 | 20230804 | 110300 | 410097830 | 2355 | 2350 | 2355 | 2350 | 5500 |
| 461 | 20230804 | 110200 | 397148440 | 2350 | 2350 | 2350 | 2350 | 42 |
| 462 | 20230804 | 110100 | 397049740 | 2350 | 2350 | 2350 | 2350 | 100 |
| 463 | 20230804 | 110000 | 396814740 | 2350 | 2340 | 2350 | 2340 | 299 |
| 464 | 20230804 | 105900 | 396114920 | 2340 | 2350 | 2350 | 2340 | 1426 |
| 465 | 20230804 | 105800 | 392764760 | 2350 | 2350 | 2350 | 2350 | 0 |
| 466 | 20230804 | 105700 | 392764760 | 2350 | 2350 | 2350 | 2340 | 1231 |
| 467 | 20230804 | 105600 | 389874210 | 2350 | 2340 | 2350 | 2340 | 1101 |
| 468 | 20230804 | 105500 | 387292860 | 2340 | 2340 | 2340 | 2340 | 14 |
| 469 | 20230804 | 105400 | 387260100 | 2340 | 2340 | 2340 | 2340 | 800 |
| 470 | 20230804 | 105300 | 385388100 | 2340 | 2340 | 2340 | 2340 | 1 |
| 471 | 20230804 | 105200 | 385385760 | 2345 | 2345 | 2345 | 2345 | 2 |
| 472 | 20230804 | 105100 | 385381070 | 2340 | 2350 | 2350 | 2340 | 498 |
| 473 | 20230804 | 105000 | 384215730 | 2345 | 2340 | 2350 | 2340 | 18 |
| 474 | 20230804 | 104900 | 384173590 | 2355 | 2345 | 2355 | 2345 | 7427 |
| 475 | 20230804 | 104800 | 366724165 | 2345 | 2345 | 2350 | 2345 | 1420 |
| 476 | 20230804 | 104700 | 363394260 | 2345 | 2345 | 2345 | 2345 | 79 |
| 477 | 20230804 | 104600 | 363209005 | 2345 | 2345 | 2345 | 2345 | 268 |
| 478 | 20230804 | 104500 | 362580545 | 2355 | 2345 | 2360 | 2345 | 24952 |
| 479 | 20230804 | 104400 | 303910870 | 2340 | 2335 | 2340 | 2335 | 2750 |
| 480 | 20230804 | 104300 | 297483290 | 2335 | 2335 | 2335 | 2335 | 0 |
| 481 | 20230804 | 104200 | 297483290 | 2335 | 2335 | 2335 | 2335 | 100 |
| 482 | 20230804 | 104100 | 297249790 | 2335 | 2335 | 2335 | 2335 | 0 |
| 483 | 20230804 | 104000 | 297249790 | 2335 | 2335 | 2335 | 2335 | 1 |
| 484 | 20230804 | 103900 | 297247455 | 2335 | 2335 | 2340 | 2335 | 451 |
| 485 | 20230804 | 103800 | 296194365 | 2335 | 2335 | 2335 | 2335 | 300 |
| 486 | 20230804 | 103700 | 295493865 | 2340 | 2340 | 2340 | 2340 | 338 |
| 487 | 20230804 | 103600 | 294702945 | 2340 | 2340 | 2340 | 2340 | 2 |
| 488 | 20230804 | 103500 | 294698265 | 2335 | 2335 | 2335 | 2335 | 50 |
| 489 | 20230804 | 103400 | 294581515 | 2335 | 2335 | 2335 | 2335 | 20 |
| 490 | 20230804 | 103300 | 294534815 | 2340 | 2340 | 2340 | 2340 | 0 |
| 491 | 20230804 | 103200 | 294534815 | 2340 | 2335 | 2340 | 2335 | 1918 |
| 492 | 20230804 | 103100 | 290047195 | 2340 | 2310 | 2340 | 2310 | 17321 |
| 493 | 20230804 | 103000 | 249866565 | 2310 | 2305 | 2310 | 2305 | 202 |
| 494 | 20230804 | 102900 | 249400390 | 2305 | 2305 | 2305 | 2300 | 2089 |
| 495 | 20230804 | 102800 | 244592585 | 2310 | 2310 | 2310 | 2310 | 0 |
| 496 | 20230804 | 102700 | 244592585 | 2310 | 2310 | 2310 | 2310 | 426 |
| 497 | 20230804 | 102600 | 243608525 | 2310 | 2310 | 2310 | 2310 | 4 |
| 498 | 20230804 | 102500 | 243599285 | 2310 | 2310 | 2310 | 2310 | 1 |
| 499 | 20230804 | 102400 | 243596975 | 2290 | 2290 | 2290 | 2290 | 58 |
| 500 | 20230804 | 102300 | 243464155 | 2310 | 2310 | 2310 | 2310 | 200 |
| 501 | 20230804 | 102200 | 243002155 | 2310 | 2310 | 2310 | 2290 | 229 |
| 502 | 20230804 | 102100 | 242477685 | 2310 | 2310 | 2310 | 2310 | 51 |
| 503 | 20230804 | 102000 | 242359875 | 2295 | 2295 | 2295 | 2295 | 500 |
| 504 | 20230804 | 101900 | 241212375 | 2310 | 2290 | 2310 | 2290 | 1100 |
| 505 | 20230804 | 101800 | 238691865 | 2310 | 2300 | 2310 | 2290 | 1260 |
| 506 | 20230804 | 101700 | 235806055 | 2315 | 2315 | 2315 | 2315 | 1 |
| 507 | 20230804 | 101600 | 235803740 | 2305 | 2315 | 2315 | 2305 | 55 |
| 508 | 20230804 | 101500 | 235676915 | 2315 | 2315 | 2315 | 2315 | 90 |
| 509 | 20230804 | 101400 | 235468565 | 2315 | 2305 | 2315 | 2305 | 11 |
| 510 | 20230804 | 101300 | 235443200 | 2305 | 2305 | 2305 | 2305 | 3162 |
| 511 | 20230804 | 101200 | 228154790 | 2305 | 2305 | 2305 | 2305 | 1035 |
| 512 | 20230804 | 101100 | 225769115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 513 | 20230804 | 101000 | 225769115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 514 | 20230804 | 100900 | 225769115 | 2320 | 2320 | 2320 | 2320 | 200 |
| 515 | 20230804 | 100800 | 225305115 | 2320 | 2320 | 2320 | 2320 | 90 |
| 516 | 20230804 | 100700 | 225096315 | 2320 | 2320 | 2320 | 2320 | 20 |
| 517 | 20230804 | 100600 | 225049915 | 2325 | 2325 | 2325 | 2325 | 0 |
| 518 | 20230804 | 100500 | 225049915 | 2325 | 2325 | 2325 | 2325 | 0 |
| 519 | 20230804 | 100400 | 225049915 | 2325 | 2325 | 2325 | 2325 | 0 |
| 520 | 20230804 | 100300 | 225049915 | 2325 | 2325 | 2325 | 2325 | 0 |
| 521 | 20230804 | 100200 | 225049915 | 2325 | 2315 | 2325 | 2315 | 2513 |
| 522 | 20230804 | 100100 | 219223010 | 2290 | 2315 | 2315 | 2290 | 1687 |
| 523 | 20230804 | 100000 | 215337725 | 2315 | 2315 | 2320 | 2315 | 1121 |
| 524 | 20230804 | 095900 | 212742595 | 2320 | 2320 | 2320 | 2320 | 2 |
| 525 | 20230804 | 095800 | 212737955 | 2320 | 2320 | 2320 | 2320 | 70 |
| 526 | 20230804 | 095700 | 212575555 | 2315 | 2320 | 2320 | 2315 | 39 |
| 527 | 20230804 | 095600 | 212485185 | 2320 | 2320 | 2320 | 2320 | 72 |
| 528 | 20230804 | 095500 | 212318145 | 2320 | 2320 | 2320 | 2320 | 0 |
| 529 | 20230804 | 095400 | 212318145 | 2320 | 2320 | 2325 | 2310 | 1700 |
| 530 | 20230804 | 095300 | 208385490 | 2325 | 2325 | 2325 | 2325 | 1 |
| 531 | 20230804 | 095200 | 208383165 | 2335 | 2335 | 2335 | 2335 | 49 |
| 532 | 20230804 | 095100 | 208268750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 533 | 20230804 | 095000 | 208268750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 534 | 20230804 | 094900 | 208268750 | 2345 | 2325 | 2345 | 2325 | 951 |
| 535 | 20230804 | 094800 | 206057655 | 2350 | 2345 | 2350 | 2345 | 1247 |
| 536 | 20230804 | 094700 | 203133435 | 2340 | 2340 | 2340 | 2340 | 1095 |
| 537 | 20230804 | 094600 | 200571135 | 2340 | 2340 | 2345 | 2340 | 9272 |
| 538 | 20230804 | 094500 | 178874645 | 2340 | 2315 | 2340 | 2315 | 5879 |
| 539 | 20230804 | 094400 | 165177355 | 2325 | 2325 | 2325 | 2325 | 0 |
| 540 | 20230804 | 094300 | 165177355 | 2325 | 2320 | 2325 | 2320 | 1891 |
| 541 | 20230804 | 094200 | 160787860 | 2320 | 2320 | 2320 | 2320 | 100 |
| 542 | 20230804 | 094100 | 160555860 | 2320 | 2320 | 2320 | 2310 | 818 |
| 543 | 20230804 | 094000 | 158663100 | 2320 | 2310 | 2320 | 2310 | 636 |
| 544 | 20230804 | 093900 | 157188580 | 2320 | 2320 | 2320 | 2320 | 45 |
| 545 | 20230804 | 093800 | 157084180 | 2325 | 2325 | 2325 | 2325 | 0 |
| 546 | 20230804 | 093700 | 157084180 | 2325 | 2310 | 2325 | 2310 | 4794 |
| 547 | 20230804 | 093600 | 145982030 | 2310 | 2305 | 2310 | 2305 | 198 |
| 548 | 20230804 | 093500 | 145525635 | 2305 | 2295 | 2305 | 2295 | 751 |
| 549 | 20230804 | 093400 | 143802080 | 2295 | 2295 | 2295 | 2295 | 3685 |
| 550 | 20230804 | 093300 | 135345005 | 2295 | 2305 | 2305 | 2295 | 572 |
| 551 | 20230804 | 093200 | 134032245 | 2295 | 2300 | 2300 | 2295 | 1240 |
| 552 | 20230804 | 093100 | 131183975 | 2300 | 2310 | 2310 | 2300 | 10 |
| 553 | 20230804 | 093000 | 131160935 | 2300 | 2300 | 2300 | 2300 | 613 |
| 554 | 20230804 | 092900 | 129751035 | 2310 | 2300 | 2310 | 2300 | 26 |
| 555 | 20230804 | 092800 | 129691200 | 2300 | 2300 | 2300 | 2300 | 1505 |
| 556 | 20230804 | 092700 | 126229700 | 2315 | 2310 | 2320 | 2300 | 1663 |
| 557 | 20230804 | 092600 | 122393155 | 2310 | 2310 | 2310 | 2300 | 331 |
| 558 | 20230804 | 092500 | 121629845 | 2310 | 2330 | 2330 | 2300 | 2604 |
| 559 | 20230804 | 092400 | 115614905 | 2330 | 2310 | 2335 | 2305 | 2606 |
| 560 | 20230804 | 092300 | 109566680 | 2310 | 2305 | 2310 | 2305 | 1313 |
| 561 | 20230804 | 092200 | 106538715 | 2310 | 2310 | 2310 | 2300 | 7534 |
| 562 | 20230804 | 092100 | 89138675 | 2310 | 2275 | 2310 | 2275 | 7579 |
| 563 | 20230804 | 092000 | 71717085 | 2295 | 2265 | 2295 | 2265 | 4655 |
| 564 | 20230804 | 091900 | 61084070 | 2275 | 2270 | 2275 | 2270 | 1760 |
| 565 | 20230804 | 091800 | 57083450 | 2270 | 2265 | 2270 | 2265 | 388 |
| 566 | 20230804 | 091700 | 56204580 | 2270 | 2270 | 2270 | 2270 | 0 |
| 567 | 20230804 | 091600 | 56204580 | 2270 | 2265 | 2270 | 2265 | 3 |
| 568 | 20230804 | 091500 | 56197780 | 2270 | 2275 | 2275 | 2270 | 123 |
| 569 | 20230804 | 091400 | 55918540 | 2270 | 2270 | 2275 | 2270 | 211 |
| 570 | 20230804 | 091300 | 55439020 | 2285 | 2280 | 2285 | 2280 | 643 |
| 571 | 20230804 | 091200 | 53972500 | 2285 | 2280 | 2285 | 2280 | 2973 |
| 572 | 20230804 | 091100 | 47188905 | 2275 | 2255 | 2275 | 2255 | 1407 |
| 573 | 20230804 | 091000 | 43991000 | 2275 | 2255 | 2275 | 2245 | 3690 |
| 574 | 20230804 | 090900 | 35652055 | 2240 | 2240 | 2260 | 2240 | 13 |
| 575 | 20230804 | 090800 | 35622915 | 2260 | 2265 | 2275 | 2260 | 2611 |
| 576 | 20230804 | 090700 | 29721900 | 2265 | 2260 | 2275 | 2260 | 1869 |
| 577 | 20230804 | 090600 | 25477890 | 2260 | 2235 | 2280 | 2235 | 8159 |
| 578 | 20230804 | 090500 | 7081465 | 2230 | 2220 | 2230 | 2220 | 66 |
| 579 | 20230804 | 090400 | 6934295 | 2230 | 2230 | 2230 | 2230 | 1 |
| 580 | 20230804 | 090300 | 6932065 | 2215 | 2230 | 2230 | 2215 | 2300 |
| 581 | 20230804 | 090200 | 1833065 | 2230 | 2230 | 2230 | 2230 | 299 |
| 582 | 20230804 | 090100 | 1166295 | 2235 | 2235 | 2235 | 2235 | 231 |
| 583 | 20230804 | 090000 | 650010 | 2220 | 2235 | 2235 | 2220 | 242 |