28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 3 | 20230803 | 183100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230803 | 183000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230803 | 182900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230803 | 182800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230803 | 182700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230803 | 182600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230803 | 182500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230803 | 182400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230803 | 182300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230803 | 182200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230803 | 182100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230803 | 182000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230803 | 181900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230803 | 181800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230803 | 181700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230803 | 181600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230803 | 181500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230803 | 181400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230803 | 181300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230803 | 181200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230803 | 181100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230803 | 181000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230803 | 180900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230803 | 180800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230803 | 180700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230803 | 180600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230803 | 180500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230803 | 180400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230803 | 180300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230803 | 180200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 33 | 20230803 | 180100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230803 | 180000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230803 | 175900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230803 | 175800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230803 | 175700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230803 | 175600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230803 | 175500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230803 | 175400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230803 | 175300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230803 | 175200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230803 | 175100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230803 | 175000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230803 | 174900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230803 | 174800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230803 | 174700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230803 | 174600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230803 | 174500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230803 | 174400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230803 | 174300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230803 | 174200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230803 | 174100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230803 | 174000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230803 | 173900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230803 | 173800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230803 | 173700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230803 | 173600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230803 | 173500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230803 | 173400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230803 | 173300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230803 | 173200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 63 | 20230803 | 173100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230803 | 173000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230803 | 172900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230803 | 172800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230803 | 172700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230803 | 172600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230803 | 172500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230803 | 172400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230803 | 172300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230803 | 172200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230803 | 172100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230803 | 172000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230803 | 171900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230803 | 171800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230803 | 171700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230803 | 171600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230803 | 171500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230803 | 171400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230803 | 171300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230803 | 171200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230803 | 171100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230803 | 171000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230803 | 170900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230803 | 170800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230803 | 170700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230803 | 170600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230803 | 170500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230803 | 170400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230803 | 170300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230803 | 170200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 93 | 20230803 | 170100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230803 | 170000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230803 | 165900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230803 | 165800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230803 | 165700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230803 | 165600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230803 | 165500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230803 | 165400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230803 | 165300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230803 | 165200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230803 | 165100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230803 | 165000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230803 | 164900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230803 | 164800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230803 | 164700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230803 | 164600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230803 | 164500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230803 | 164400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230803 | 164300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230803 | 164200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230803 | 164100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230803 | 164000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230803 | 163900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230803 | 163800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230803 | 163700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230803 | 163600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230803 | 163500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230803 | 163400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230803 | 163300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230803 | 163200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 123 | 20230803 | 163100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230803 | 163000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230803 | 162900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230803 | 162800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230803 | 162700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230803 | 162600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230803 | 162500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230803 | 162400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230803 | 162300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230803 | 162200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230803 | 162100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230803 | 162000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230803 | 161900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230803 | 161800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230803 | 161700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230803 | 161600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230803 | 161500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230803 | 161400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230803 | 161300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230803 | 161200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230803 | 161100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230803 | 161000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230803 | 160900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230803 | 160800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230803 | 160700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230803 | 160600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230803 | 160500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230803 | 160400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230803 | 160300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230803 | 160200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 153 | 20230803 | 160100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230803 | 160000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230803 | 155900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230803 | 155800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230803 | 155700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230803 | 155600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230803 | 155500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230803 | 155400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230803 | 155300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230803 | 155200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230803 | 155100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230803 | 155000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230803 | 154900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230803 | 154800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230803 | 154700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230803 | 154600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230803 | 154500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230803 | 154400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230803 | 154300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230803 | 154200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230803 | 154100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230803 | 154000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230803 | 153900 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230803 | 153800 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230803 | 153700 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230803 | 153600 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230803 | 153500 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230803 | 153400 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230803 | 153300 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230803 | 153200 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 183 | 20230803 | 153100 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230803 | 153000 | 4088680045 | 3580 | 3580 | 3580 | 3580 | 15278 |
| 185 | 20230803 | 152900 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20230803 | 152800 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20230803 | 152700 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20230803 | 152600 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20230803 | 152500 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20230803 | 152400 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20230803 | 152300 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20230803 | 152200 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20230803 | 152100 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20230803 | 152000 | 4033984805 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20230803 | 151900 | 4033984805 | 3590 | 3595 | 3600 | 3590 | 5870 |
| 196 | 20230803 | 151800 | 4012884395 | 3600 | 3600 | 3605 | 3600 | 11332 |
| 197 | 20230803 | 151700 | 3972068355 | 3595 | 3595 | 3600 | 3595 | 5590 |
| 198 | 20230803 | 151600 | 3951961745 | 3595 | 3590 | 3595 | 3580 | 2622 |
| 199 | 20230803 | 151500 | 3942540715 | 3590 | 3590 | 3595 | 3590 | 3811 |
| 200 | 20230803 | 151400 | 3928848640 | 3590 | 3595 | 3595 | 3585 | 2890 |
| 201 | 20230803 | 151300 | 3918461785 | 3595 | 3585 | 3595 | 3585 | 5548 |
| 202 | 20230803 | 151200 | 3898538155 | 3580 | 3595 | 3600 | 3580 | 6341 |
| 203 | 20230803 | 151100 | 3875776230 | 3600 | 3600 | 3610 | 3575 | 6336 |
| 204 | 20230803 | 151000 | 3853019695 | 3600 | 3605 | 3610 | 3595 | 3119 |
| 205 | 20230803 | 150900 | 3841785160 | 3610 | 3615 | 3615 | 3585 | 7426 |
| 206 | 20230803 | 150800 | 3815044860 | 3600 | 3610 | 3615 | 3595 | 6714 |
| 207 | 20230803 | 150700 | 3790814370 | 3605 | 3585 | 3605 | 3580 | 11276 |
| 208 | 20230803 | 150600 | 3750310855 | 3585 | 3585 | 3590 | 3580 | 4716 |
| 209 | 20230803 | 150500 | 3733403875 | 3585 | 3575 | 3590 | 3575 | 3472 |
| 210 | 20230803 | 150400 | 3720956810 | 3575 | 3565 | 3580 | 3565 | 3241 |
| 211 | 20230803 | 150300 | 3709379380 | 3565 | 3570 | 3580 | 3560 | 5011 |
| 212 | 20230803 | 150200 | 3691507545 | 3570 | 3580 | 3590 | 3570 | 7044 |
| 213 | 20230803 | 150100 | 3666297280 | 3585 | 3565 | 3585 | 3560 | 12019 |
| 214 | 20230803 | 150000 | 3623374105 | 3565 | 3565 | 3565 | 3560 | 2685 |
| 215 | 20230803 | 145900 | 3613807105 | 3570 | 3560 | 3570 | 3560 | 5540 |
| 216 | 20230803 | 145800 | 3594062755 | 3560 | 3560 | 3570 | 3560 | 10008 |
| 217 | 20230803 | 145700 | 3558375895 | 3565 | 3565 | 3570 | 3565 | 6863 |
| 218 | 20230803 | 145600 | 3533895715 | 3560 | 3560 | 3560 | 3555 | 3469 |
| 219 | 20230803 | 145500 | 3521546130 | 3555 | 3550 | 3555 | 3545 | 5944 |
| 220 | 20230803 | 145400 | 3500427435 | 3550 | 3550 | 3550 | 3550 | 2824 |
| 221 | 20230803 | 145300 | 3490402235 | 3550 | 3545 | 3550 | 3545 | 2199 |
| 222 | 20230803 | 145200 | 3482599165 | 3540 | 3545 | 3545 | 3540 | 3402 |
| 223 | 20230803 | 145100 | 3470540900 | 3545 | 3545 | 3550 | 3545 | 2235 |
| 224 | 20230803 | 145000 | 3462614035 | 3545 | 3545 | 3550 | 3540 | 2503 |
| 225 | 20230803 | 144900 | 3453735190 | 3550 | 3545 | 3550 | 3545 | 3187 |
| 226 | 20230803 | 144800 | 3442425825 | 3545 | 3550 | 3550 | 3545 | 3139 |
| 227 | 20230803 | 144700 | 3431283120 | 3550 | 3545 | 3550 | 3545 | 3796 |
| 228 | 20230803 | 144600 | 3417808525 | 3550 | 3545 | 3550 | 3540 | 2515 |
| 229 | 20230803 | 144500 | 3408893520 | 3550 | 3545 | 3550 | 3540 | 4109 |
| 230 | 20230803 | 144400 | 3394322235 | 3545 | 3525 | 3545 | 3525 | 7271 |
| 231 | 20230803 | 144300 | 3368602050 | 3530 | 3530 | 3530 | 3500 | 3140 |
| 232 | 20230803 | 144200 | 3357544405 | 3530 | 3520 | 3530 | 3520 | 6516 |
| 233 | 20230803 | 144100 | 3334563855 | 3520 | 3515 | 3520 | 3510 | 2164 |
| 234 | 20230803 | 144000 | 3326954390 | 3515 | 3515 | 3520 | 3510 | 3336 |
| 235 | 20230803 | 143900 | 3315236880 | 3515 | 3515 | 3515 | 3510 | 2065 |
| 236 | 20230803 | 143800 | 3307983725 | 3515 | 3510 | 3515 | 3505 | 2521 |
| 237 | 20230803 | 143700 | 3299135285 | 3510 | 3510 | 3515 | 3500 | 3401 |
| 238 | 20230803 | 143600 | 3287201930 | 3510 | 3515 | 3515 | 3510 | 1084 |
| 239 | 20230803 | 143500 | 3283395065 | 3520 | 3510 | 3520 | 3510 | 3364 |
| 240 | 20230803 | 143400 | 3271568125 | 3515 | 3505 | 3515 | 3505 | 2250 |
| 241 | 20230803 | 143300 | 3263663220 | 3505 | 3490 | 3515 | 3490 | 4270 |
| 242 | 20230803 | 143200 | 3248698790 | 3490 | 3485 | 3495 | 3485 | 2845 |
| 243 | 20230803 | 143100 | 3238778370 | 3485 | 3485 | 3485 | 3470 | 7211 |
| 244 | 20230803 | 143000 | 3213712815 | 3485 | 3460 | 3485 | 3460 | 2217 |
| 245 | 20230803 | 142900 | 3206011935 | 3460 | 3465 | 3465 | 3460 | 1630 |
| 246 | 20230803 | 142800 | 3200371485 | 3465 | 3465 | 3465 | 3465 | 808 |
| 247 | 20230803 | 142700 | 3197571765 | 3455 | 3455 | 3455 | 3455 | 1 |
| 248 | 20230803 | 142600 | 3197568310 | 3465 | 3465 | 3465 | 3465 | 800 |
| 249 | 20230803 | 142500 | 3194796310 | 3450 | 3450 | 3450 | 3450 | 1 |
| 250 | 20230803 | 142400 | 3194792860 | 3450 | 3450 | 3450 | 3450 | 0 |
| 251 | 20230803 | 142300 | 3194792860 | 3450 | 3450 | 3450 | 3450 | 0 |
| 252 | 20230803 | 142200 | 3194792860 | 3450 | 3450 | 3450 | 3450 | 1 |
| 253 | 20230803 | 142100 | 3194789410 | 3450 | 3450 | 3450 | 3450 | 0 |
| 254 | 20230803 | 142000 | 3194789410 | 3450 | 3450 | 3450 | 3450 | 2 |
| 255 | 20230803 | 141900 | 3194782510 | 3450 | 3445 | 3450 | 3445 | 2325 |
| 256 | 20230803 | 141800 | 3186771260 | 3445 | 3445 | 3445 | 3445 | 0 |
| 257 | 20230803 | 141700 | 3186771260 | 3445 | 3445 | 3445 | 3445 | 2001 |
| 258 | 20230803 | 141600 | 3179877815 | 3455 | 3450 | 3455 | 3450 | 2000 |
| 259 | 20230803 | 141500 | 3172972050 | 3440 | 3465 | 3465 | 3425 | 19083 |
| 260 | 20230803 | 141400 | 3107371960 | 3465 | 3465 | 3465 | 3465 | 1 |
| 261 | 20230803 | 141300 | 3107368495 | 3485 | 3485 | 3485 | 3485 | 10 |
| 262 | 20230803 | 141200 | 3107333645 | 3490 | 3475 | 3490 | 3465 | 114 |
| 263 | 20230803 | 141100 | 3106936325 | 3480 | 3480 | 3480 | 3475 | 152 |
| 264 | 20230803 | 141000 | 3106407590 | 3460 | 3460 | 3460 | 3460 | 300 |
| 265 | 20230803 | 140900 | 3105369590 | 3460 | 3465 | 3465 | 3460 | 1001 |
| 266 | 20230803 | 140800 | 3101903190 | 3465 | 3465 | 3465 | 3465 | 1 |
| 267 | 20230803 | 140700 | 3101899725 | 3465 | 3465 | 3465 | 3465 | 1 |
| 268 | 20230803 | 140600 | 3101896260 | 3465 | 3465 | 3465 | 3465 | 2 |
| 269 | 20230803 | 140500 | 3101889330 | 3465 | 3475 | 3475 | 3465 | 1033 |
| 270 | 20230803 | 140400 | 3098300485 | 3475 | 3485 | 3485 | 3475 | 1435 |
| 271 | 20230803 | 140300 | 3093299520 | 3485 | 3490 | 3490 | 3485 | 101 |
| 272 | 20230803 | 140200 | 3092947035 | 3500 | 3480 | 3500 | 3465 | 330 |
| 273 | 20230803 | 140100 | 3091795370 | 3480 | 3460 | 3480 | 3460 | 500 |
| 274 | 20230803 | 140000 | 3090058380 | 3455 | 3455 | 3455 | 3455 | 0 |
| 275 | 20230803 | 135900 | 3090058380 | 3455 | 3455 | 3455 | 3455 | 94 |
| 276 | 20230803 | 135800 | 3089733610 | 3455 | 3455 | 3455 | 3455 | 0 |
| 277 | 20230803 | 135700 | 3089733610 | 3455 | 3450 | 3460 | 3450 | 781 |
| 278 | 20230803 | 135600 | 3087031735 | 3460 | 3455 | 3460 | 3455 | 554 |
| 279 | 20230803 | 135500 | 3085116165 | 3455 | 3460 | 3460 | 3455 | 1043 |
| 280 | 20230803 | 135400 | 3081507580 | 3460 | 3460 | 3460 | 3460 | 38 |
| 281 | 20230803 | 135300 | 3081376100 | 3470 | 3460 | 3470 | 3460 | 30 |
| 282 | 20230803 | 135200 | 3081272290 | 3465 | 3465 | 3465 | 3465 | 774 |
| 283 | 20230803 | 135100 | 3078590380 | 3460 | 3460 | 3460 | 3460 | 35 |
| 284 | 20230803 | 135000 | 3078469280 | 3460 | 3460 | 3460 | 3460 | 861 |
| 285 | 20230803 | 134900 | 3075490220 | 3455 | 3450 | 3455 | 3450 | 103 |
| 286 | 20230803 | 134800 | 3075134615 | 3450 | 3450 | 3450 | 3450 | 108 |
| 287 | 20230803 | 134700 | 3074762015 | 3450 | 3450 | 3455 | 3445 | 1302 |
| 288 | 20230803 | 134600 | 3070264255 | 3450 | 3450 | 3450 | 3450 | 46 |
| 289 | 20230803 | 134500 | 3070105555 | 3450 | 3450 | 3450 | 3450 | 199 |
| 290 | 20230803 | 134400 | 3069419005 | 3450 | 3445 | 3450 | 3445 | 4535 |
| 291 | 20230803 | 134300 | 3053788230 | 3445 | 3445 | 3445 | 3445 | 4006 |
| 292 | 20230803 | 134200 | 3039987560 | 3450 | 3455 | 3455 | 3450 | 3489 |
| 293 | 20230803 | 134100 | 3027945370 | 3455 | 3455 | 3455 | 3455 | 75 |
| 294 | 20230803 | 134000 | 3027686245 | 3460 | 3460 | 3460 | 3460 | 175 |
| 295 | 20230803 | 133900 | 3027080745 | 3465 | 3460 | 3465 | 3460 | 39 |
| 296 | 20230803 | 133800 | 3026945800 | 3460 | 3455 | 3460 | 3455 | 888 |
| 297 | 20230803 | 133700 | 3023873355 | 3455 | 3455 | 3455 | 3455 | 136 |
| 298 | 20230803 | 133600 | 3023403475 | 3455 | 3455 | 3455 | 3455 | 68 |
| 299 | 20230803 | 133500 | 3023168535 | 3455 | 3465 | 3465 | 3455 | 1769 |
| 300 | 20230803 | 133400 | 3017043030 | 3470 | 3470 | 3470 | 3465 | 64 |
| 301 | 20230803 | 133300 | 3016820955 | 3470 | 3470 | 3470 | 3470 | 0 |
| 302 | 20230803 | 133200 | 3016820955 | 3470 | 3470 | 3470 | 3470 | 20 |
| 303 | 20230803 | 133100 | 3016751555 | 3455 | 3455 | 3475 | 3455 | 669 |
| 304 | 20230803 | 133000 | 3014437575 | 3445 | 3445 | 3445 | 3445 | 8 |
| 305 | 20230803 | 132900 | 3014410015 | 3445 | 3450 | 3450 | 3445 | 21 |
| 306 | 20230803 | 132800 | 3014337570 | 3450 | 3445 | 3450 | 3445 | 2054 |
| 307 | 20230803 | 132700 | 3007261215 | 3445 | 3440 | 3470 | 3440 | 3376 |
| 308 | 20230803 | 132600 | 2995623480 | 3440 | 3450 | 3470 | 3435 | 6351 |
| 309 | 20230803 | 132500 | 2973698015 | 3450 | 3455 | 3455 | 3440 | 3495 |
| 310 | 20230803 | 132400 | 2961645235 | 3455 | 3470 | 3475 | 3455 | 15860 |
| 311 | 20230803 | 132300 | 2906819705 | 3480 | 3480 | 3480 | 3480 | 3 |
| 312 | 20230803 | 132200 | 2906809265 | 3465 | 3465 | 3465 | 3465 | 4000 |
| 313 | 20230803 | 132100 | 2892949265 | 3465 | 3480 | 3480 | 3465 | 1947 |
| 314 | 20230803 | 132000 | 2886185715 | 3485 | 3485 | 3485 | 3485 | 2386 |
| 315 | 20230803 | 131900 | 2877870505 | 3485 | 3470 | 3485 | 3470 | 301 |
| 316 | 20230803 | 131800 | 2876821535 | 3480 | 3480 | 3480 | 3470 | 4289 |
| 317 | 20230803 | 131700 | 2861908680 | 3480 | 3480 | 3480 | 3480 | 83 |
| 318 | 20230803 | 131600 | 2861619840 | 3495 | 3480 | 3495 | 3480 | 189 |
| 319 | 20230803 | 131500 | 2860961955 | 3480 | 3495 | 3495 | 3480 | 9974 |
| 320 | 20230803 | 131400 | 2826217475 | 3495 | 3495 | 3495 | 3495 | 29 |
| 321 | 20230803 | 131300 | 2826116120 | 3490 | 3485 | 3490 | 3485 | 4 |
| 322 | 20230803 | 131200 | 2826102175 | 3490 | 3485 | 3495 | 3485 | 1855 |
| 323 | 20230803 | 131100 | 2819634400 | 3495 | 3495 | 3495 | 3485 | 61 |
| 324 | 20230803 | 131000 | 2819421435 | 3485 | 3490 | 3490 | 3485 | 1592 |
| 325 | 20230803 | 130900 | 2813866495 | 3500 | 3500 | 3500 | 3500 | 0 |
| 326 | 20230803 | 130800 | 2813866495 | 3500 | 3500 | 3500 | 3500 | 0 |
| 327 | 20230803 | 130700 | 2813866495 | 3500 | 3500 | 3500 | 3500 | 160 |
| 328 | 20230803 | 130600 | 2813306495 | 3505 | 3505 | 3505 | 3505 | 0 |
| 329 | 20230803 | 130500 | 2813306495 | 3505 | 3505 | 3505 | 3505 | 0 |
| 330 | 20230803 | 130400 | 2813306495 | 3505 | 3505 | 3505 | 3505 | 60 |
| 331 | 20230803 | 130300 | 2813096195 | 3505 | 3505 | 3505 | 3505 | 5 |
| 332 | 20230803 | 130200 | 2813078670 | 3505 | 3495 | 3505 | 3485 | 2024 |
| 333 | 20230803 | 130100 | 2806009950 | 3515 | 3510 | 3515 | 3510 | 409 |
| 334 | 20230803 | 130000 | 2804573440 | 3510 | 3510 | 3510 | 3510 | 117 |
| 335 | 20230803 | 125900 | 2804162770 | 3510 | 3510 | 3510 | 3510 | 285 |
| 336 | 20230803 | 125800 | 2803162420 | 3510 | 3510 | 3510 | 3510 | 314 |
| 337 | 20230803 | 125700 | 2802060280 | 3510 | 3510 | 3510 | 3510 | 50 |
| 338 | 20230803 | 125600 | 2801884780 | 3510 | 3510 | 3510 | 3510 | 1 |
| 339 | 20230803 | 125500 | 2801881270 | 3515 | 3515 | 3515 | 3515 | 0 |
| 340 | 20230803 | 125400 | 2801881270 | 3515 | 3515 | 3515 | 3515 | 0 |
| 341 | 20230803 | 125300 | 2801881270 | 3515 | 3515 | 3515 | 3515 | 50 |
| 342 | 20230803 | 125200 | 2801705520 | 3515 | 3490 | 3515 | 3485 | 928 |
| 343 | 20230803 | 125100 | 2798467950 | 3515 | 3490 | 3515 | 3490 | 2504 |
| 344 | 20230803 | 125000 | 2789726490 | 3490 | 3490 | 3490 | 3490 | 10 |
| 345 | 20230803 | 124900 | 2789691590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 346 | 20230803 | 124800 | 2789691590 | 3490 | 3495 | 3495 | 3490 | 2471 |
| 347 | 20230803 | 124700 | 2781065025 | 3500 | 3500 | 3500 | 3500 | 2784 |
| 348 | 20230803 | 124600 | 2771321025 | 3505 | 3495 | 3505 | 3495 | 3002 |
| 349 | 20230803 | 124500 | 2760799035 | 3490 | 3490 | 3490 | 3490 | 0 |
| 350 | 20230803 | 124400 | 2760799035 | 3490 | 3500 | 3500 | 3490 | 540 |
| 351 | 20230803 | 124300 | 2758911195 | 3500 | 3505 | 3505 | 3490 | 2363 |
| 352 | 20230803 | 124200 | 2750645130 | 3510 | 3520 | 3520 | 3510 | 1307 |
| 353 | 20230803 | 124100 | 2746053510 | 3520 | 3525 | 3525 | 3515 | 3417 |
| 354 | 20230803 | 124000 | 2734018275 | 3525 | 3520 | 3525 | 3515 | 9051 |
| 355 | 20230803 | 123900 | 2702150930 | 3520 | 3505 | 3520 | 3505 | 5459 |
| 356 | 20230803 | 123800 | 2682986845 | 3505 | 3495 | 3505 | 3485 | 4845 |
| 357 | 20230803 | 123700 | 2666028760 | 3495 | 3500 | 3500 | 3495 | 511 |
| 358 | 20230803 | 123600 | 2664240560 | 3500 | 3475 | 3500 | 3470 | 6566 |
| 359 | 20230803 | 123500 | 2641373780 | 3475 | 3490 | 3490 | 3475 | 38 |
| 360 | 20230803 | 123400 | 2641241205 | 3490 | 3475 | 3495 | 3475 | 729 |
| 361 | 20230803 | 123300 | 2638704110 | 3485 | 3485 | 3485 | 3485 | 1200 |
| 362 | 20230803 | 123200 | 2634522110 | 3480 | 3495 | 3495 | 3480 | 3265 |
| 363 | 20230803 | 123100 | 2623126460 | 3500 | 3500 | 3500 | 3500 | 1322 |
| 364 | 20230803 | 123000 | 2618499460 | 3505 | 3520 | 3520 | 3505 | 76 |
| 365 | 20230803 | 122900 | 2618232900 | 3520 | 3520 | 3525 | 3520 | 304 |
| 366 | 20230803 | 122800 | 2617162640 | 3515 | 3510 | 3515 | 3510 | 1710 |
| 367 | 20230803 | 122700 | 2611156385 | 3505 | 3505 | 3505 | 3505 | 18 |
| 368 | 20230803 | 122600 | 2611093295 | 3500 | 3500 | 3500 | 3500 | 1 |
| 369 | 20230803 | 122500 | 2611089795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 370 | 20230803 | 122400 | 2611089795 | 3500 | 3490 | 3500 | 3490 | 1209 |
| 371 | 20230803 | 122300 | 2606858495 | 3505 | 3515 | 3515 | 3505 | 2425 |
| 372 | 20230803 | 122200 | 2598337125 | 3535 | 3515 | 3535 | 3515 | 5001 |
| 373 | 20230803 | 122100 | 2580704800 | 3515 | 3505 | 3520 | 3505 | 1340 |
| 374 | 20230803 | 122000 | 2575996135 | 3505 | 3505 | 3505 | 3505 | 1353 |
| 375 | 20230803 | 121900 | 2571253870 | 3500 | 3500 | 3500 | 3500 | 1880 |
| 376 | 20230803 | 121800 | 2564673870 | 3495 | 3495 | 3495 | 3495 | 2068 |
| 377 | 20230803 | 121700 | 2557446210 | 3485 | 3485 | 3485 | 3485 | 1 |
| 378 | 20230803 | 121600 | 2557442725 | 3485 | 3485 | 3485 | 3485 | 0 |
| 379 | 20230803 | 121500 | 2557442725 | 3485 | 3485 | 3485 | 3485 | 1527 |
| 380 | 20230803 | 121400 | 2552121130 | 3485 | 3475 | 3485 | 3470 | 250 |
| 381 | 20230803 | 121300 | 2551251000 | 3470 | 3480 | 3480 | 3470 | 1329 |
| 382 | 20230803 | 121200 | 2546636275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 383 | 20230803 | 121100 | 2546636275 | 3485 | 3475 | 3485 | 3475 | 942 |
| 384 | 20230803 | 121000 | 2543358115 | 3475 | 3475 | 3475 | 3475 | 204 |
| 385 | 20230803 | 120900 | 2542649215 | 3475 | 3475 | 3475 | 3470 | 614 |
| 386 | 20230803 | 120800 | 2540518065 | 3475 | 3485 | 3485 | 3475 | 435 |
| 387 | 20230803 | 120700 | 2539004490 | 3485 | 3470 | 3485 | 3470 | 10501 |
| 388 | 20230803 | 120600 | 2502566005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 389 | 20230803 | 120500 | 2502566005 | 3475 | 3475 | 3475 | 3475 | 633 |
| 390 | 20230803 | 120400 | 2500366330 | 3475 | 3480 | 3490 | 3475 | 313 |
| 391 | 20230803 | 120300 | 2499277610 | 3480 | 3480 | 3480 | 3480 | 100 |
| 392 | 20230803 | 120200 | 2498929610 | 3490 | 3500 | 3500 | 3490 | 996 |
| 393 | 20230803 | 120100 | 2495453370 | 3505 | 3495 | 3505 | 3490 | 1402 |
| 394 | 20230803 | 120000 | 2490550175 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 395 | 20230803 | 115900 | 2487060175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 396 | 20230803 | 115800 | 2487060175 | 3480 | 3480 | 3480 | 3480 | 102 |
| 397 | 20230803 | 115700 | 2486705215 | 3475 | 3485 | 3485 | 3475 | 1667 |
| 398 | 20230803 | 115600 | 2480910090 | 3490 | 3500 | 3500 | 3490 | 1454 |
| 399 | 20230803 | 115500 | 2475827145 | 3500 | 3500 | 3500 | 3500 | 0 |
| 400 | 20230803 | 115400 | 2475827145 | 3500 | 3500 | 3500 | 3500 | 331 |
| 401 | 20230803 | 115300 | 2474668645 | 3500 | 3505 | 3505 | 3495 | 4517 |
| 402 | 20230803 | 115200 | 2458869840 | 3505 | 3505 | 3515 | 3505 | 10856 |
| 403 | 20230803 | 115100 | 2420722445 | 3500 | 3500 | 3505 | 3495 | 4233 |
| 404 | 20230803 | 115000 | 2405921995 | 3500 | 3485 | 3515 | 3485 | 7139 |
| 405 | 20230803 | 114900 | 2380954370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 406 | 20230803 | 114800 | 2380954370 | 3475 | 3475 | 3480 | 3475 | 2350 |
| 407 | 20230803 | 114700 | 2372781800 | 3475 | 3470 | 3475 | 3465 | 2006 |
| 408 | 20230803 | 114600 | 2365824785 | 3470 | 3470 | 3470 | 3470 | 0 |
| 409 | 20230803 | 114500 | 2365824785 | 3470 | 3470 | 3470 | 3470 | 1382 |
| 410 | 20230803 | 114400 | 2361029245 | 3465 | 3460 | 3465 | 3460 | 2907 |
| 411 | 20230803 | 114300 | 2350958935 | 3460 | 3460 | 3460 | 3460 | 500 |
| 412 | 20230803 | 114200 | 2349228935 | 3460 | 3460 | 3460 | 3460 | 400 |
| 413 | 20230803 | 114100 | 2347844935 | 3450 | 3450 | 3450 | 3450 | 4444 |
| 414 | 20230803 | 114000 | 2332513135 | 3450 | 3450 | 3450 | 3450 | 0 |
| 415 | 20230803 | 113900 | 2332513135 | 3450 | 3450 | 3450 | 3450 | 330 |
| 416 | 20230803 | 113800 | 2331374635 | 3450 | 3455 | 3455 | 3450 | 145 |
| 417 | 20230803 | 113700 | 2330874190 | 3455 | 3460 | 3470 | 3455 | 1263 |
| 418 | 20230803 | 113600 | 2326506505 | 3465 | 3465 | 3465 | 3465 | 100 |
| 419 | 20230803 | 113500 | 2326160005 | 3460 | 3460 | 3460 | 3460 | 1601 |
| 420 | 20230803 | 113400 | 2320620545 | 3470 | 3460 | 3470 | 3460 | 715 |
| 421 | 20230803 | 113300 | 2318141545 | 3460 | 3460 | 3460 | 3460 | 15 |
| 422 | 20230803 | 113200 | 2318089645 | 3460 | 3455 | 3460 | 3455 | 7410 |
| 423 | 20230803 | 113100 | 2292488060 | 3455 | 3455 | 3460 | 3455 | 1013 |
| 424 | 20230803 | 113000 | 2288988140 | 3455 | 3455 | 3465 | 3455 | 1591 |
| 425 | 20230803 | 112900 | 2283475405 | 3455 | 3455 | 3455 | 3455 | 100 |
| 426 | 20230803 | 112800 | 2283129905 | 3455 | 3475 | 3475 | 3455 | 5837 |
| 427 | 20230803 | 112700 | 2262910075 | 3475 | 3505 | 3505 | 3475 | 3384 |
| 428 | 20230803 | 112600 | 2251129780 | 3505 | 3495 | 3505 | 3480 | 7584 |
| 429 | 20230803 | 112500 | 2224652770 | 3475 | 3475 | 3475 | 3475 | 0 |
| 430 | 20230803 | 112400 | 2224652770 | 3475 | 3475 | 3490 | 3475 | 5278 |
| 431 | 20230803 | 112300 | 2206255240 | 3475 | 3465 | 3475 | 3465 | 2087 |
| 432 | 20230803 | 112200 | 2199017215 | 3460 | 3445 | 3460 | 3445 | 5689 |
| 433 | 20230803 | 112100 | 2179382965 | 3430 | 3445 | 3445 | 3430 | 2566 |
| 434 | 20230803 | 112000 | 2170581570 | 3445 | 3435 | 3445 | 3430 | 6051 |
| 435 | 20230803 | 111900 | 2149789780 | 3430 | 3430 | 3430 | 3430 | 2017 |
| 436 | 20230803 | 111800 | 2142871470 | 3415 | 3415 | 3415 | 3415 | 100 |
| 437 | 20230803 | 111700 | 2142529970 | 3425 | 3425 | 3425 | 3415 | 3182 |
| 438 | 20230803 | 111600 | 2131638335 | 3430 | 3420 | 3430 | 3420 | 582 |
| 439 | 20230803 | 111500 | 2129647795 | 3425 | 3420 | 3425 | 3420 | 5484 |
| 440 | 20230803 | 111400 | 2110870095 | 3425 | 3425 | 3425 | 3425 | 2767 |
| 441 | 20230803 | 111300 | 2101393120 | 3425 | 3425 | 3425 | 3425 | 0 |
| 442 | 20230803 | 111200 | 2101393120 | 3425 | 3425 | 3425 | 3425 | 1394 |
| 443 | 20230803 | 111100 | 2096618670 | 3430 | 3430 | 3430 | 3430 | 1 |
| 444 | 20230803 | 111000 | 2096615240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 445 | 20230803 | 110900 | 2096615240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 446 | 20230803 | 110800 | 2096615240 | 3430 | 3420 | 3430 | 3420 | 2770 |
| 447 | 20230803 | 110700 | 2087134385 | 3420 | 3410 | 3420 | 3410 | 21 |
| 448 | 20230803 | 110600 | 2087062675 | 3420 | 3420 | 3420 | 3415 | 1812 |
| 449 | 20230803 | 110500 | 2080867105 | 3425 | 3420 | 3430 | 3420 | 3437 |
| 450 | 20230803 | 110400 | 2069098015 | 3415 | 3415 | 3415 | 3415 | 3371 |
| 451 | 20230803 | 110300 | 2057586050 | 3415 | 3415 | 3415 | 3410 | 1856 |
| 452 | 20230803 | 110200 | 2051250310 | 3410 | 3405 | 3410 | 3405 | 3500 |
| 453 | 20230803 | 110100 | 2039327810 | 3395 | 3410 | 3410 | 3395 | 5178 |
| 454 | 20230803 | 110000 | 2021702400 | 3410 | 3385 | 3425 | 3385 | 17377 |
| 455 | 20230803 | 105900 | 1962670990 | 3380 | 3360 | 3380 | 3345 | 7128 |
| 456 | 20230803 | 105800 | 1938665345 | 3330 | 3395 | 3395 | 3330 | 40730 |
| 457 | 20230803 | 105700 | 1802126715 | 3395 | 3380 | 3395 | 3375 | 9325 |
| 458 | 20230803 | 105600 | 1770526960 | 3380 | 3405 | 3405 | 3370 | 11101 |
| 459 | 20230803 | 105500 | 1732982770 | 3405 | 3420 | 3420 | 3390 | 13350 |
| 460 | 20230803 | 105400 | 1687544220 | 3400 | 3455 | 3455 | 3400 | 56858 |
| 461 | 20230803 | 105300 | 1493891050 | 3465 | 3440 | 3465 | 3435 | 4923 |
| 462 | 20230803 | 105200 | 1476961595 | 3440 | 3445 | 3465 | 3440 | 7502 |
| 463 | 20230803 | 105100 | 1451143525 | 3445 | 3450 | 3485 | 3445 | 20757 |
| 464 | 20230803 | 105000 | 1379528440 | 3485 | 3485 | 3485 | 3485 | 60 |
| 465 | 20230803 | 104900 | 1379319340 | 3485 | 3460 | 3485 | 3450 | 5221 |
| 466 | 20230803 | 104800 | 1361305595 | 3490 | 3470 | 3490 | 3455 | 10645 |
| 467 | 20230803 | 104700 | 1324392865 | 3470 | 3470 | 3470 | 3470 | 2605 |
| 468 | 20230803 | 104600 | 1315353515 | 3455 | 3455 | 3455 | 3455 | 638 |
| 469 | 20230803 | 104500 | 1313149225 | 3455 | 3455 | 3455 | 3455 | 0 |
| 470 | 20230803 | 104400 | 1313149225 | 3455 | 3455 | 3470 | 3445 | 9305 |
| 471 | 20230803 | 104300 | 1281023240 | 3455 | 3460 | 3475 | 3455 | 8093 |
| 472 | 20230803 | 104200 | 1252991825 | 3460 | 3460 | 3460 | 3460 | 0 |
| 473 | 20230803 | 104100 | 1252991825 | 3460 | 3450 | 3470 | 3420 | 21914 |
| 474 | 20230803 | 104000 | 1177604985 | 3460 | 3450 | 3460 | 3445 | 22790 |
| 475 | 20230803 | 103900 | 1099050625 | 3445 | 3450 | 3460 | 3445 | 12832 |
| 476 | 20230803 | 103800 | 1054839595 | 3455 | 3450 | 3455 | 3445 | 9941 |
| 477 | 20230803 | 103700 | 1020544405 | 3460 | 3455 | 3460 | 3445 | 8415 |
| 478 | 20230803 | 103600 | 991517730 | 3465 | 3475 | 3475 | 3460 | 4378 |
| 479 | 20230803 | 103500 | 976352225 | 3475 | 3475 | 3475 | 3475 | 1 |
| 480 | 20230803 | 103400 | 976348750 | 3475 | 3470 | 3480 | 3470 | 2421 |
| 481 | 20230803 | 103300 | 967940135 | 3470 | 3465 | 3470 | 3465 | 1241 |
| 482 | 20230803 | 103200 | 963638565 | 3475 | 3475 | 3480 | 3470 | 7734 |
| 483 | 20230803 | 103100 | 936778725 | 3480 | 3480 | 3480 | 3475 | 5037 |
| 484 | 20230803 | 103000 | 919259265 | 3485 | 3480 | 3485 | 3480 | 1333 |
| 485 | 20230803 | 102900 | 914619735 | 3485 | 3490 | 3490 | 3480 | 2243 |
| 486 | 20230803 | 102800 | 906814075 | 3490 | 3480 | 3495 | 3480 | 2743 |
| 487 | 20230803 | 102700 | 897238625 | 3495 | 3480 | 3495 | 3480 | 2183 |
| 488 | 20230803 | 102600 | 889637705 | 3485 | 3490 | 3490 | 3485 | 1812 |
| 489 | 20230803 | 102500 | 883322825 | 3500 | 3500 | 3500 | 3500 | 0 |
| 490 | 20230803 | 102400 | 883322825 | 3500 | 3480 | 3500 | 3480 | 2941 |
| 491 | 20230803 | 102300 | 873081965 | 3500 | 3500 | 3500 | 3485 | 6775 |
| 492 | 20230803 | 102200 | 849445250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 493 | 20230803 | 102100 | 849445250 | 3500 | 3500 | 3500 | 3495 | 1285 |
| 494 | 20230803 | 102000 | 844947920 | 3500 | 3495 | 3500 | 3495 | 1100 |
| 495 | 20230803 | 101900 | 841102920 | 3495 | 3500 | 3500 | 3495 | 341 |
| 496 | 20230803 | 101800 | 839909490 | 3500 | 3490 | 3500 | 3490 | 6982 |
| 497 | 20230803 | 101700 | 815538495 | 3505 | 3490 | 3505 | 3490 | 5059 |
| 498 | 20230803 | 101600 | 797881700 | 3520 | 3495 | 3520 | 3495 | 5172 |
| 499 | 20230803 | 101500 | 779801260 | 3520 | 3515 | 3525 | 3500 | 6180 |
| 500 | 20230803 | 101400 | 758131175 | 3515 | 3515 | 3515 | 3515 | 206 |
| 501 | 20230803 | 101300 | 757407085 | 3515 | 3515 | 3515 | 3515 | 61 |
| 502 | 20230803 | 101200 | 757192670 | 3515 | 3515 | 3515 | 3515 | 1528 |
| 503 | 20230803 | 101100 | 751821750 | 3535 | 3500 | 3535 | 3500 | 7294 |
| 504 | 20230803 | 101000 | 726133225 | 3500 | 3505 | 3530 | 3500 | 6917 |
| 505 | 20230803 | 100900 | 701899325 | 3530 | 3530 | 3530 | 3530 | 438 |
| 506 | 20230803 | 100800 | 700353185 | 3530 | 3530 | 3530 | 3520 | 1453 |
| 507 | 20230803 | 100700 | 695234095 | 3530 | 3540 | 3540 | 3500 | 6541 |
| 508 | 20230803 | 100600 | 672313765 | 3540 | 3510 | 3545 | 3510 | 3374 |
| 509 | 20230803 | 100500 | 660463130 | 3530 | 3505 | 3530 | 3505 | 2967 |
| 510 | 20230803 | 100400 | 650048285 | 3520 | 3510 | 3520 | 3500 | 6712 |
| 511 | 20230803 | 100300 | 626519460 | 3505 | 3505 | 3505 | 3505 | 1 |
| 512 | 20230803 | 100200 | 626515955 | 3520 | 3520 | 3520 | 3520 | 3 |
| 513 | 20230803 | 100100 | 626505395 | 3520 | 3515 | 3520 | 3515 | 5 |
| 514 | 20230803 | 100000 | 626487810 | 3515 | 3520 | 3520 | 3515 | 729 |
| 515 | 20230803 | 095900 | 623925045 | 3520 | 3515 | 3520 | 3505 | 1967 |
| 516 | 20230803 | 095800 | 617013990 | 3515 | 3505 | 3515 | 3505 | 3180 |
| 517 | 20230803 | 095700 | 605866280 | 3500 | 3490 | 3505 | 3485 | 922 |
| 518 | 20230803 | 095600 | 602650410 | 3490 | 3500 | 3500 | 3490 | 1229 |
| 519 | 20230803 | 095500 | 598359440 | 3500 | 3500 | 3505 | 3500 | 2357 |
| 520 | 20230803 | 095400 | 590108515 | 3505 | 3505 | 3505 | 3505 | 378 |
| 521 | 20230803 | 095300 | 588783625 | 3510 | 3510 | 3510 | 3510 | 8 |
| 522 | 20230803 | 095200 | 588755545 | 3510 | 3510 | 3510 | 3510 | 61 |
| 523 | 20230803 | 095100 | 588541435 | 3510 | 3515 | 3515 | 3510 | 3970 |
| 524 | 20230803 | 095000 | 574600995 | 3525 | 3525 | 3525 | 3525 | 1 |
| 525 | 20230803 | 094900 | 574597470 | 3515 | 3515 | 3515 | 3515 | 0 |
| 526 | 20230803 | 094800 | 574597470 | 3515 | 3525 | 3525 | 3515 | 638 |
| 527 | 20230803 | 094700 | 572354880 | 3505 | 3510 | 3510 | 3505 | 563 |
| 528 | 20230803 | 094600 | 570378780 | 3520 | 3520 | 3525 | 3520 | 2316 |
| 529 | 20230803 | 094500 | 562217800 | 3510 | 3530 | 3530 | 3510 | 50 |
| 530 | 20230803 | 094400 | 562041320 | 3530 | 3530 | 3530 | 3510 | 7084 |
| 531 | 20230803 | 094300 | 537123665 | 3530 | 3540 | 3540 | 3530 | 2916 |
| 532 | 20230803 | 094200 | 526814855 | 3540 | 3585 | 3590 | 3540 | 12200 |
| 533 | 20230803 | 094100 | 483405015 | 3585 | 3560 | 3590 | 3560 | 5718 |
| 534 | 20230803 | 094000 | 462936615 | 3560 | 3555 | 3560 | 3555 | 2263 |
| 535 | 20230803 | 093900 | 454881675 | 3555 | 3555 | 3560 | 3550 | 3649 |
| 536 | 20230803 | 093800 | 441909375 | 3555 | 3525 | 3555 | 3525 | 7431 |
| 537 | 20230803 | 093700 | 415626865 | 3520 | 3515 | 3520 | 3515 | 393 |
| 538 | 20230803 | 093600 | 414244010 | 3515 | 3515 | 3515 | 3510 | 153 |
| 539 | 20230803 | 093500 | 413706250 | 3515 | 3520 | 3520 | 3515 | 503 |
| 540 | 20230803 | 093400 | 411938200 | 3515 | 3515 | 3525 | 3510 | 5503 |
| 541 | 20230803 | 093300 | 392617415 | 3510 | 3515 | 3525 | 3510 | 5600 |
| 542 | 20230803 | 093200 | 372927435 | 3520 | 3515 | 3530 | 3515 | 500 |
| 543 | 20230803 | 093100 | 371168685 | 3515 | 3520 | 3530 | 3515 | 1492 |
| 544 | 20230803 | 093000 | 365922185 | 3520 | 3525 | 3530 | 3520 | 489 |
| 545 | 20230803 | 092900 | 364199325 | 3525 | 3525 | 3530 | 3520 | 912 |
| 546 | 20230803 | 092800 | 360984695 | 3525 | 3520 | 3530 | 3520 | 79 |
| 547 | 20230803 | 092700 | 360706305 | 3525 | 3525 | 3525 | 3525 | 1 |
| 548 | 20230803 | 092600 | 360702780 | 3525 | 3520 | 3525 | 3515 | 1067 |
| 549 | 20230803 | 092500 | 356946620 | 3520 | 3525 | 3525 | 3520 | 2479 |
| 550 | 20230803 | 092400 | 348213310 | 3525 | 3520 | 3525 | 3515 | 824 |
| 551 | 20230803 | 092300 | 345312830 | 3520 | 3510 | 3525 | 3510 | 1251 |
| 552 | 20230803 | 092200 | 340918485 | 3505 | 3505 | 3505 | 3500 | 1413 |
| 553 | 20230803 | 092100 | 335972425 | 3510 | 3495 | 3510 | 3495 | 1769 |
| 554 | 20230803 | 092000 | 329789650 | 3490 | 3465 | 3495 | 3465 | 2480 |
| 555 | 20230803 | 091900 | 321165285 | 3465 | 3460 | 3465 | 3460 | 1741 |
| 556 | 20230803 | 091800 | 315139235 | 3460 | 3460 | 3465 | 3455 | 6684 |
| 557 | 20230803 | 091700 | 292044720 | 3465 | 3465 | 3465 | 3455 | 595 |
| 558 | 20230803 | 091600 | 289985970 | 3470 | 3465 | 3470 | 3455 | 11378 |
| 559 | 20230803 | 091500 | 250614885 | 3470 | 3470 | 3470 | 3465 | 469 |
| 560 | 20230803 | 091400 | 248989525 | 3475 | 3475 | 3475 | 3475 | 461 |
| 561 | 20230803 | 091300 | 247387550 | 3460 | 3480 | 3480 | 3460 | 3675 |
| 562 | 20230803 | 091200 | 234668010 | 3470 | 3480 | 3485 | 3465 | 1792 |
| 563 | 20230803 | 091100 | 228443990 | 3485 | 3495 | 3495 | 3485 | 2217 |
| 564 | 20230803 | 091000 | 220708130 | 3495 | 3490 | 3500 | 3490 | 3472 |
| 565 | 20230803 | 090900 | 208578830 | 3485 | 3470 | 3485 | 3450 | 14170 |
| 566 | 20230803 | 090800 | 159541475 | 3465 | 3480 | 3485 | 3465 | 4192 |
| 567 | 20230803 | 090700 | 144988720 | 3490 | 3485 | 3495 | 3475 | 3925 |
| 568 | 20230803 | 090600 | 131311840 | 3495 | 3495 | 3500 | 3485 | 48 |
| 569 | 20230803 | 090500 | 131144140 | 3500 | 3495 | 3510 | 3480 | 13087 |
| 570 | 20230803 | 090400 | 85471090 | 3520 | 3500 | 3520 | 3495 | 800 |
| 571 | 20230803 | 090300 | 82673555 | 3515 | 3500 | 3515 | 3500 | 2044 |
| 572 | 20230803 | 090200 | 75519540 | 3525 | 3495 | 3525 | 3495 | 508 |
| 573 | 20230803 | 090100 | 73743930 | 3525 | 3530 | 3530 | 3510 | 730 |
| 574 | 20230803 | 090000 | 71181405 | 3525 | 3485 | 3530 | 3485 | 20380 |