28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 3 | 20230803 | 183300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230803 | 183200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230803 | 183100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230803 | 183000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230803 | 182900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230803 | 182800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230803 | 182700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230803 | 182600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230803 | 182500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230803 | 182400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230803 | 182300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230803 | 182200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230803 | 182100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230803 | 182000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230803 | 181900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230803 | 181800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230803 | 181700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230803 | 181600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230803 | 181500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230803 | 181400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230803 | 181300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230803 | 181200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230803 | 181100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230803 | 181000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230803 | 180900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230803 | 180800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230803 | 180700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230803 | 180600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230803 | 180500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230803 | 180400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 33 | 20230803 | 180300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230803 | 180200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230803 | 180100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230803 | 180000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230803 | 175900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230803 | 175800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230803 | 175700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230803 | 175600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230803 | 175500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230803 | 175400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230803 | 175300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230803 | 175200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230803 | 175100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230803 | 175000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230803 | 174900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230803 | 174800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230803 | 174700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230803 | 174600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230803 | 174500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230803 | 174400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230803 | 174300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230803 | 174200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230803 | 174100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230803 | 174000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230803 | 173900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230803 | 173800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230803 | 173700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230803 | 173600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230803 | 173500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230803 | 173400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 63 | 20230803 | 173300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230803 | 173200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230803 | 173100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230803 | 173000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230803 | 172900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230803 | 172800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230803 | 172700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230803 | 172600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230803 | 172500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230803 | 172400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230803 | 172300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230803 | 172200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230803 | 172100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230803 | 172000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230803 | 171900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230803 | 171800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230803 | 171700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230803 | 171600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230803 | 171500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230803 | 171400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230803 | 171300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230803 | 171200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230803 | 171100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230803 | 171000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230803 | 170900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230803 | 170800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230803 | 170700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230803 | 170600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230803 | 170500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230803 | 170400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 93 | 20230803 | 170300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230803 | 170200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230803 | 170100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230803 | 170000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230803 | 165900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230803 | 165800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230803 | 165700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230803 | 165600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230803 | 165500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230803 | 165400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230803 | 165300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230803 | 165200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230803 | 165100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230803 | 165000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230803 | 164900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230803 | 164800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230803 | 164700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230803 | 164600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230803 | 164500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230803 | 164400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230803 | 164300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230803 | 164200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230803 | 164100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230803 | 164000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230803 | 163900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230803 | 163800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230803 | 163700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230803 | 163600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230803 | 163500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230803 | 163400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 123 | 20230803 | 163300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230803 | 163200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230803 | 163100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230803 | 163000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230803 | 162900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230803 | 162800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230803 | 162700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230803 | 162600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230803 | 162500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230803 | 162400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230803 | 162300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230803 | 162200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230803 | 162100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230803 | 162000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230803 | 161900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230803 | 161800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230803 | 161700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230803 | 161600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230803 | 161500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230803 | 161400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230803 | 161300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230803 | 161200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230803 | 161100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230803 | 161000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230803 | 160900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230803 | 160800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230803 | 160700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230803 | 160600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230803 | 160500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230803 | 160400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 153 | 20230803 | 160300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230803 | 160200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230803 | 160100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230803 | 160000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230803 | 155900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230803 | 155800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230803 | 155700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230803 | 155600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230803 | 155500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230803 | 155400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230803 | 155300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230803 | 155200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230803 | 155100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230803 | 155000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230803 | 154900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230803 | 154800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230803 | 154700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230803 | 154600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230803 | 154500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230803 | 154400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230803 | 154300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230803 | 154200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230803 | 154100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230803 | 154000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230803 | 153900 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230803 | 153800 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230803 | 153700 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230803 | 153600 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230803 | 153500 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230803 | 153400 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 183 | 20230803 | 153300 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230803 | 153200 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230803 | 153100 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230803 | 153000 | 4484265380 | 3810 | 3810 | 3810 | 3810 | 12783 |
| 187 | 20230803 | 152900 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230803 | 152800 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230803 | 152700 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230803 | 152600 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230803 | 152500 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230803 | 152400 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230803 | 152300 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230803 | 152200 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230803 | 152100 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230803 | 152000 | 4435562150 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230803 | 151900 | 4435562150 | 3810 | 3810 | 3825 | 3775 | 30974 |
| 198 | 20230803 | 151800 | 4318043185 | 3805 | 3810 | 3810 | 3805 | 1415 |
| 199 | 20230803 | 151700 | 4312652150 | 3810 | 3805 | 3810 | 3805 | 1587 |
| 200 | 20230803 | 151600 | 4306610520 | 3805 | 3800 | 3805 | 3800 | 1357 |
| 201 | 20230803 | 151500 | 4301452070 | 3800 | 3800 | 3800 | 3800 | 1002 |
| 202 | 20230803 | 151400 | 4297644470 | 3805 | 3800 | 3805 | 3800 | 1228 |
| 203 | 20230803 | 151300 | 4292978015 | 3805 | 3810 | 3810 | 3800 | 899 |
| 204 | 20230803 | 151200 | 4289561465 | 3800 | 3810 | 3810 | 3800 | 8646 |
| 205 | 20230803 | 151100 | 4256678610 | 3810 | 3815 | 3815 | 3810 | 3577 |
| 206 | 20230803 | 151000 | 4243047605 | 3810 | 3810 | 3815 | 3810 | 665 |
| 207 | 20230803 | 150900 | 4240513890 | 3810 | 3810 | 3810 | 3805 | 6137 |
| 208 | 20230803 | 150800 | 4217140365 | 3815 | 3840 | 3840 | 3815 | 6097 |
| 209 | 20230803 | 150700 | 4193844960 | 3840 | 3815 | 3845 | 3815 | 22700 |
| 210 | 20230803 | 150600 | 4106916855 | 3815 | 3815 | 3815 | 3810 | 1891 |
| 211 | 20230803 | 150500 | 4099704735 | 3815 | 3810 | 3815 | 3810 | 1976 |
| 212 | 20230803 | 150400 | 4092173910 | 3810 | 3810 | 3815 | 3810 | 795 |
| 213 | 20230803 | 150300 | 4089144655 | 3805 | 3815 | 3815 | 3805 | 262 |
| 214 | 20230803 | 150200 | 4088147725 | 3815 | 3810 | 3815 | 3810 | 317 |
| 215 | 20230803 | 150100 | 4086939925 | 3810 | 3815 | 3815 | 3805 | 2081 |
| 216 | 20230803 | 150000 | 4079013715 | 3815 | 3810 | 3815 | 3810 | 341 |
| 217 | 20230803 | 145900 | 4077713475 | 3805 | 3810 | 3815 | 3805 | 3995 |
| 218 | 20230803 | 145800 | 4062495615 | 3815 | 3805 | 3820 | 3805 | 2211 |
| 219 | 20230803 | 145700 | 4054065070 | 3820 | 3805 | 3820 | 3805 | 1866 |
| 220 | 20230803 | 145600 | 4046942125 | 3820 | 3820 | 3820 | 3815 | 2850 |
| 221 | 20230803 | 145500 | 4036060125 | 3815 | 3810 | 3815 | 3805 | 4408 |
| 222 | 20230803 | 145400 | 4019248755 | 3810 | 3805 | 3810 | 3805 | 3100 |
| 223 | 20230803 | 145300 | 4007442965 | 3810 | 3810 | 3810 | 3810 | 263 |
| 224 | 20230803 | 145200 | 4006440935 | 3805 | 3810 | 3810 | 3805 | 1450 |
| 225 | 20230803 | 145100 | 4000921455 | 3810 | 3805 | 3810 | 3800 | 984 |
| 226 | 20230803 | 145000 | 3997175180 | 3805 | 3800 | 3805 | 3795 | 2107 |
| 227 | 20230803 | 144900 | 3989165275 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 228 | 20230803 | 144800 | 3985365275 | 3800 | 3795 | 3800 | 3795 | 6700 |
| 229 | 20230803 | 144700 | 3959911170 | 3790 | 3795 | 3795 | 3790 | 2365 |
| 230 | 20230803 | 144600 | 3950942500 | 3795 | 3790 | 3795 | 3790 | 1867 |
| 231 | 20230803 | 144500 | 3943866550 | 3785 | 3790 | 3790 | 3785 | 767 |
| 232 | 20230803 | 144400 | 3940960375 | 3790 | 3785 | 3790 | 3785 | 4712 |
| 233 | 20230803 | 144300 | 3923120535 | 3785 | 3785 | 3790 | 3785 | 2051 |
| 234 | 20230803 | 144200 | 3915355500 | 3785 | 3785 | 3790 | 3785 | 3182 |
| 235 | 20230803 | 144100 | 3903306480 | 3785 | 3790 | 3790 | 3785 | 4395 |
| 236 | 20230803 | 144000 | 3886650290 | 3800 | 3795 | 3800 | 3790 | 3789 |
| 237 | 20230803 | 143900 | 3872269430 | 3790 | 3790 | 3790 | 3790 | 1255 |
| 238 | 20230803 | 143800 | 3867512980 | 3785 | 3785 | 3785 | 3785 | 0 |
| 239 | 20230803 | 143700 | 3867512980 | 3785 | 3795 | 3795 | 3785 | 51 |
| 240 | 20230803 | 143600 | 3867319935 | 3785 | 3790 | 3795 | 3785 | 5416 |
| 241 | 20230803 | 143500 | 3846786385 | 3780 | 3780 | 3780 | 3780 | 4 |
| 242 | 20230803 | 143400 | 3846771265 | 3780 | 3785 | 3790 | 3780 | 2179 |
| 243 | 20230803 | 143300 | 3838530775 | 3780 | 3780 | 3780 | 3780 | 150 |
| 244 | 20230803 | 143200 | 3837963775 | 3775 | 3785 | 3785 | 3775 | 852 |
| 245 | 20230803 | 143100 | 3834743215 | 3785 | 3785 | 3785 | 3785 | 183 |
| 246 | 20230803 | 143000 | 3834050560 | 3785 | 3780 | 3785 | 3775 | 2898 |
| 247 | 20230803 | 142900 | 3823100435 | 3785 | 3785 | 3785 | 3785 | 330 |
| 248 | 20230803 | 142800 | 3821851385 | 3785 | 3785 | 3790 | 3780 | 6957 |
| 249 | 20230803 | 142700 | 3795528220 | 3785 | 3780 | 3785 | 3780 | 5570 |
| 250 | 20230803 | 142600 | 3774465170 | 3780 | 3780 | 3780 | 3770 | 1012 |
| 251 | 20230803 | 142500 | 3770649910 | 3765 | 3765 | 3780 | 3765 | 168 |
| 252 | 20230803 | 142400 | 3770017375 | 3775 | 3780 | 3780 | 3765 | 3739 |
| 253 | 20230803 | 142300 | 3755923905 | 3765 | 3775 | 3775 | 3765 | 1891 |
| 254 | 20230803 | 142200 | 3748790680 | 3775 | 3765 | 3775 | 3765 | 5491 |
| 255 | 20230803 | 142100 | 3728091605 | 3770 | 3770 | 3770 | 3770 | 1 |
| 256 | 20230803 | 142000 | 3728087835 | 3770 | 3760 | 3770 | 3755 | 10436 |
| 257 | 20230803 | 141900 | 3688892925 | 3760 | 3765 | 3770 | 3760 | 11069 |
| 258 | 20230803 | 141800 | 3647263595 | 3765 | 3760 | 3765 | 3760 | 525 |
| 259 | 20230803 | 141700 | 3645287035 | 3765 | 3770 | 3770 | 3765 | 3686 |
| 260 | 20230803 | 141600 | 3631402550 | 3770 | 3770 | 3770 | 3770 | 331 |
| 261 | 20230803 | 141500 | 3630154680 | 3765 | 3765 | 3765 | 3765 | 0 |
| 262 | 20230803 | 141400 | 3630154680 | 3765 | 3765 | 3765 | 3765 | 2 |
| 263 | 20230803 | 141300 | 3630147150 | 3775 | 3760 | 3775 | 3760 | 63 |
| 264 | 20230803 | 141200 | 3629910150 | 3760 | 3770 | 3770 | 3760 | 540 |
| 265 | 20230803 | 141100 | 3627876645 | 3770 | 3770 | 3770 | 3770 | 967 |
| 266 | 20230803 | 141000 | 3624231055 | 3770 | 3765 | 3770 | 3765 | 468 |
| 267 | 20230803 | 140900 | 3622468985 | 3765 | 3765 | 3765 | 3765 | 210 |
| 268 | 20230803 | 140800 | 3621678335 | 3765 | 3765 | 3765 | 3765 | 0 |
| 269 | 20230803 | 140700 | 3621678335 | 3765 | 3775 | 3775 | 3765 | 5681 |
| 270 | 20230803 | 140600 | 3600270685 | 3780 | 3780 | 3780 | 3780 | 218 |
| 271 | 20230803 | 140500 | 3599446645 | 3780 | 3780 | 3780 | 3780 | 425 |
| 272 | 20230803 | 140400 | 3597840145 | 3770 | 3775 | 3775 | 3770 | 5719 |
| 273 | 20230803 | 140300 | 3576262165 | 3775 | 3775 | 3775 | 3775 | 1197 |
| 274 | 20230803 | 140200 | 3571743490 | 3775 | 3775 | 3780 | 3770 | 2840 |
| 275 | 20230803 | 140100 | 3561021515 | 3775 | 3780 | 3780 | 3775 | 3130 |
| 276 | 20230803 | 140000 | 3549190765 | 3780 | 3775 | 3780 | 3775 | 1754 |
| 277 | 20230803 | 135900 | 3542566690 | 3770 | 3780 | 3780 | 3770 | 1056 |
| 278 | 20230803 | 135800 | 3538584025 | 3775 | 3775 | 3780 | 3775 | 1065 |
| 279 | 20230803 | 135700 | 3534562390 | 3775 | 3780 | 3780 | 3775 | 358 |
| 280 | 20230803 | 135600 | 3533209170 | 3780 | 3770 | 3780 | 3770 | 5981 |
| 281 | 20230803 | 135500 | 3510622295 | 3770 | 3775 | 3775 | 3770 | 1076 |
| 282 | 20230803 | 135400 | 3506565105 | 3775 | 3775 | 3775 | 3770 | 862 |
| 283 | 20230803 | 135300 | 3503311080 | 3775 | 3775 | 3780 | 3775 | 2951 |
| 284 | 20230803 | 135200 | 3492159125 | 3775 | 3770 | 3775 | 3770 | 3 |
| 285 | 20230803 | 135100 | 3492147810 | 3775 | 3775 | 3775 | 3775 | 647 |
| 286 | 20230803 | 135000 | 3489705385 | 3770 | 3775 | 3775 | 3770 | 4073 |
| 287 | 20230803 | 134900 | 3474345580 | 3775 | 3775 | 3780 | 3775 | 689 |
| 288 | 20230803 | 134800 | 3471743150 | 3775 | 3770 | 3780 | 3770 | 1609 |
| 289 | 20230803 | 134700 | 3465665865 | 3770 | 3770 | 3780 | 3770 | 3583 |
| 290 | 20230803 | 134600 | 3452139055 | 3770 | 3765 | 3770 | 3765 | 2303 |
| 291 | 20230803 | 134500 | 3443456945 | 3765 | 3765 | 3765 | 3765 | 5 |
| 292 | 20230803 | 134400 | 3443438120 | 3765 | 3755 | 3765 | 3755 | 3823 |
| 293 | 20230803 | 134300 | 3429057970 | 3750 | 3750 | 3750 | 3750 | 2000 |
| 294 | 20230803 | 134200 | 3421557970 | 3755 | 3750 | 3755 | 3750 | 223 |
| 295 | 20230803 | 134100 | 3420720615 | 3750 | 3750 | 3750 | 3750 | 0 |
| 296 | 20230803 | 134000 | 3420720615 | 3750 | 3750 | 3750 | 3750 | 0 |
| 297 | 20230803 | 133900 | 3420720615 | 3750 | 3760 | 3760 | 3750 | 298 |
| 298 | 20230803 | 133800 | 3419600155 | 3750 | 3750 | 3750 | 3750 | 482 |
| 299 | 20230803 | 133700 | 3417792655 | 3750 | 3760 | 3760 | 3745 | 2525 |
| 300 | 20230803 | 133600 | 3408319090 | 3755 | 3750 | 3755 | 3750 | 502 |
| 301 | 20230803 | 133500 | 3406436580 | 3755 | 3760 | 3760 | 3755 | 4289 |
| 302 | 20230803 | 133400 | 3390316030 | 3755 | 3750 | 3755 | 3750 | 302 |
| 303 | 20230803 | 133300 | 3389182030 | 3750 | 3750 | 3750 | 3750 | 200 |
| 304 | 20230803 | 133200 | 3388432030 | 3760 | 3760 | 3760 | 3760 | 202 |
| 305 | 20230803 | 133100 | 3387672510 | 3750 | 3750 | 3750 | 3750 | 2012 |
| 306 | 20230803 | 133000 | 3380127510 | 3750 | 3750 | 3750 | 3750 | 320 |
| 307 | 20230803 | 132900 | 3378927510 | 3750 | 3750 | 3750 | 3750 | 2 |
| 308 | 20230803 | 132800 | 3378920010 | 3760 | 3750 | 3760 | 3750 | 34 |
| 309 | 20230803 | 132700 | 3378792180 | 3750 | 3750 | 3750 | 3750 | 600 |
| 310 | 20230803 | 132600 | 3376542180 | 3750 | 3760 | 3760 | 3750 | 4 |
| 311 | 20230803 | 132500 | 3376527160 | 3750 | 3750 | 3750 | 3750 | 19 |
| 312 | 20230803 | 132400 | 3376455910 | 3760 | 3750 | 3760 | 3750 | 9 |
| 313 | 20230803 | 132300 | 3376422090 | 3740 | 3740 | 3740 | 3740 | 0 |
| 314 | 20230803 | 132200 | 3376422090 | 3740 | 3740 | 3740 | 3740 | 0 |
| 315 | 20230803 | 132100 | 3376422090 | 3740 | 3755 | 3760 | 3735 | 10322 |
| 316 | 20230803 | 132000 | 3337835590 | 3755 | 3765 | 3765 | 3755 | 3308 |
| 317 | 20230803 | 131900 | 3325397530 | 3760 | 3765 | 3765 | 3760 | 487 |
| 318 | 20230803 | 131800 | 3323566055 | 3765 | 3765 | 3765 | 3765 | 1256 |
| 319 | 20230803 | 131700 | 3318837215 | 3765 | 3765 | 3765 | 3765 | 95 |
| 320 | 20230803 | 131600 | 3318479540 | 3765 | 3770 | 3770 | 3765 | 6 |
| 321 | 20230803 | 131500 | 3318456925 | 3770 | 3770 | 3770 | 3770 | 0 |
| 322 | 20230803 | 131400 | 3318456925 | 3770 | 3770 | 3770 | 3770 | 2945 |
| 323 | 20230803 | 131300 | 3307354275 | 3755 | 3755 | 3755 | 3755 | 47 |
| 324 | 20230803 | 131200 | 3307177790 | 3755 | 3770 | 3770 | 3755 | 209 |
| 325 | 20230803 | 131100 | 3306389875 | 3770 | 3765 | 3770 | 3755 | 1567 |
| 326 | 20230803 | 131000 | 3300485175 | 3765 | 3765 | 3765 | 3765 | 90 |
| 327 | 20230803 | 130900 | 3300146325 | 3770 | 3770 | 3770 | 3770 | 35 |
| 328 | 20230803 | 130800 | 3300014375 | 3770 | 3750 | 3770 | 3750 | 3900 |
| 329 | 20230803 | 130700 | 3285385150 | 3750 | 3770 | 3770 | 3750 | 11045 |
| 330 | 20230803 | 130600 | 3243907660 | 3775 | 3775 | 3775 | 3775 | 399 |
| 331 | 20230803 | 130500 | 3242401435 | 3770 | 3760 | 3770 | 3755 | 5787 |
| 332 | 20230803 | 130400 | 3220613155 | 3760 | 3760 | 3760 | 3755 | 591 |
| 333 | 20230803 | 130300 | 3218393455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 334 | 20230803 | 130200 | 3218393455 | 3765 | 3765 | 3765 | 3765 | 1 |
| 335 | 20230803 | 130100 | 3218389690 | 3755 | 3760 | 3765 | 3755 | 4184 |
| 336 | 20230803 | 130000 | 3202677045 | 3760 | 3760 | 3765 | 3755 | 3201 |
| 337 | 20230803 | 125900 | 3190641275 | 3765 | 3765 | 3765 | 3760 | 2057 |
| 338 | 20230803 | 125800 | 3182906200 | 3740 | 3760 | 3765 | 3740 | 33582 |
| 339 | 20230803 | 125700 | 3057140825 | 3760 | 3755 | 3765 | 3740 | 18325 |
| 340 | 20230803 | 125600 | 2988600835 | 3740 | 3770 | 3775 | 3740 | 37604 |
| 341 | 20230803 | 125500 | 2847826010 | 3775 | 3775 | 3780 | 3770 | 444 |
| 342 | 20230803 | 125400 | 2846152095 | 3780 | 3775 | 3780 | 3770 | 720 |
| 343 | 20230803 | 125300 | 2843436230 | 3775 | 3780 | 3780 | 3755 | 8016 |
| 344 | 20230803 | 125200 | 2813309150 | 3780 | 3770 | 3780 | 3770 | 573 |
| 345 | 20230803 | 125100 | 2811147670 | 3770 | 3775 | 3775 | 3770 | 736 |
| 346 | 20230803 | 125000 | 2808371405 | 3780 | 3775 | 3780 | 3775 | 1583 |
| 347 | 20230803 | 124900 | 2802394375 | 3775 | 3770 | 3775 | 3770 | 1096 |
| 348 | 20230803 | 124800 | 2798262445 | 3770 | 3770 | 3775 | 3760 | 1191 |
| 349 | 20230803 | 124700 | 2793776665 | 3775 | 3770 | 3775 | 3770 | 70 |
| 350 | 20230803 | 124600 | 2793512440 | 3770 | 3775 | 3775 | 3770 | 543 |
| 351 | 20230803 | 124500 | 2791465325 | 3770 | 3770 | 3775 | 3765 | 436 |
| 352 | 20230803 | 124400 | 2789823740 | 3775 | 3775 | 3775 | 3770 | 153 |
| 353 | 20230803 | 124300 | 2789246415 | 3775 | 3775 | 3780 | 3770 | 537 |
| 354 | 20230803 | 124200 | 2787219260 | 3775 | 3770 | 3775 | 3765 | 3608 |
| 355 | 20230803 | 124100 | 2773628735 | 3775 | 3765 | 3775 | 3765 | 1632 |
| 356 | 20230803 | 124000 | 2767479715 | 3765 | 3765 | 3765 | 3765 | 141 |
| 357 | 20230803 | 123900 | 2766948850 | 3765 | 3765 | 3765 | 3750 | 574 |
| 358 | 20230803 | 123800 | 2764793930 | 3770 | 3770 | 3770 | 3770 | 2 |
| 359 | 20230803 | 123700 | 2764786390 | 3755 | 3755 | 3755 | 3755 | 9966 |
| 360 | 20230803 | 123600 | 2727364060 | 3755 | 3775 | 3775 | 3755 | 514 |
| 361 | 20230803 | 123500 | 2725432155 | 3775 | 3775 | 3775 | 3775 | 1 |
| 362 | 20230803 | 123400 | 2725428380 | 3780 | 3780 | 3780 | 3780 | 3 |
| 363 | 20230803 | 123300 | 2725417040 | 3780 | 3770 | 3780 | 3755 | 1892 |
| 364 | 20230803 | 123200 | 2718300005 | 3780 | 3770 | 3780 | 3770 | 1058 |
| 365 | 20230803 | 123100 | 2714310795 | 3775 | 3775 | 3775 | 3775 | 694 |
| 366 | 20230803 | 123000 | 2711690945 | 3770 | 3785 | 3785 | 3770 | 2773 |
| 367 | 20230803 | 122900 | 2701215915 | 3785 | 3785 | 3785 | 3785 | 323 |
| 368 | 20230803 | 122800 | 2699993360 | 3780 | 3785 | 3785 | 3780 | 1701 |
| 369 | 20230803 | 122700 | 2693563575 | 3785 | 3780 | 3785 | 3775 | 1168 |
| 370 | 20230803 | 122600 | 2689150805 | 3780 | 3780 | 3780 | 3780 | 301 |
| 371 | 20230803 | 122500 | 2688013025 | 3785 | 3775 | 3785 | 3775 | 1863 |
| 372 | 20230803 | 122400 | 2680972560 | 3775 | 3775 | 3780 | 3770 | 764 |
| 373 | 20230803 | 122300 | 2678088865 | 3780 | 3770 | 3780 | 3770 | 2692 |
| 374 | 20230803 | 122200 | 2667919800 | 3770 | 3765 | 3770 | 3765 | 1930 |
| 375 | 20230803 | 122100 | 2660644820 | 3760 | 3760 | 3765 | 3760 | 837 |
| 376 | 20230803 | 122000 | 2657495310 | 3765 | 3765 | 3765 | 3765 | 63 |
| 377 | 20230803 | 121900 | 2657258115 | 3765 | 3765 | 3765 | 3765 | 198 |
| 378 | 20230803 | 121800 | 2656512645 | 3770 | 3760 | 3770 | 3755 | 2371 |
| 379 | 20230803 | 121700 | 2647596425 | 3765 | 3755 | 3765 | 3755 | 2477 |
| 380 | 20230803 | 121600 | 2638274335 | 3755 | 3760 | 3760 | 3755 | 4089 |
| 381 | 20230803 | 121500 | 2622899815 | 3760 | 3750 | 3760 | 3750 | 821 |
| 382 | 20230803 | 121400 | 2619820065 | 3760 | 3760 | 3760 | 3760 | 70 |
| 383 | 20230803 | 121300 | 2619556865 | 3760 | 3750 | 3760 | 3750 | 145 |
| 384 | 20230803 | 121200 | 2619013035 | 3760 | 3750 | 3760 | 3745 | 597 |
| 385 | 20230803 | 121100 | 2616775990 | 3750 | 3760 | 3760 | 3750 | 6194 |
| 386 | 20230803 | 121000 | 2593545660 | 3760 | 3760 | 3760 | 3760 | 51 |
| 387 | 20230803 | 120900 | 2593353900 | 3750 | 3755 | 3755 | 3750 | 457 |
| 388 | 20230803 | 120800 | 2591640015 | 3750 | 3750 | 3750 | 3750 | 3 |
| 389 | 20230803 | 120700 | 2591628765 | 3750 | 3750 | 3750 | 3750 | 5333 |
| 390 | 20230803 | 120600 | 2571630015 | 3760 | 3760 | 3760 | 3750 | 552 |
| 391 | 20230803 | 120500 | 2569559995 | 3760 | 3760 | 3760 | 3760 | 1 |
| 392 | 20230803 | 120400 | 2569556235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 393 | 20230803 | 120300 | 2569556235 | 3750 | 3750 | 3750 | 3750 | 1186 |
| 394 | 20230803 | 120200 | 2565108735 | 3755 | 3755 | 3755 | 3755 | 221 |
| 395 | 20230803 | 120100 | 2564278880 | 3755 | 3755 | 3755 | 3755 | 2181 |
| 396 | 20230803 | 120000 | 2556089225 | 3740 | 3750 | 3750 | 3740 | 1074 |
| 397 | 20230803 | 115900 | 2552064510 | 3760 | 3755 | 3760 | 3755 | 1112 |
| 398 | 20230803 | 115800 | 2547888870 | 3755 | 3755 | 3755 | 3755 | 14 |
| 399 | 20230803 | 115700 | 2547836300 | 3745 | 3745 | 3750 | 3745 | 1492 |
| 400 | 20230803 | 115600 | 2542248460 | 3745 | 3750 | 3750 | 3745 | 745 |
| 401 | 20230803 | 115500 | 2539454950 | 3750 | 3750 | 3750 | 3750 | 1 |
| 402 | 20230803 | 115400 | 2539451200 | 3745 | 3755 | 3755 | 3745 | 534 |
| 403 | 20230803 | 115300 | 2537448430 | 3760 | 3750 | 3760 | 3750 | 5297 |
| 404 | 20230803 | 115200 | 2517568315 | 3740 | 3740 | 3750 | 3740 | 1315 |
| 405 | 20230803 | 115100 | 2512641375 | 3740 | 3735 | 3740 | 3735 | 486 |
| 406 | 20230803 | 115000 | 2510825910 | 3745 | 3745 | 3745 | 3745 | 1134 |
| 407 | 20230803 | 114900 | 2506579080 | 3735 | 3735 | 3735 | 3735 | 200 |
| 408 | 20230803 | 114800 | 2505832080 | 3735 | 3740 | 3740 | 3735 | 1005 |
| 409 | 20230803 | 114700 | 2502076660 | 3740 | 3750 | 3750 | 3740 | 722 |
| 410 | 20230803 | 114600 | 2499375255 | 3750 | 3750 | 3750 | 3750 | 0 |
| 411 | 20230803 | 114500 | 2499375255 | 3750 | 3740 | 3750 | 3730 | 990 |
| 412 | 20230803 | 114400 | 2495669470 | 3740 | 3750 | 3750 | 3740 | 773 |
| 413 | 20230803 | 114300 | 2492770730 | 3740 | 3745 | 3750 | 3740 | 454 |
| 414 | 20230803 | 114200 | 2491071650 | 3745 | 3750 | 3750 | 3730 | 1175 |
| 415 | 20230803 | 114100 | 2486674110 | 3750 | 3750 | 3750 | 3750 | 2050 |
| 416 | 20230803 | 114000 | 2478986610 | 3745 | 3740 | 3745 | 3725 | 428 |
| 417 | 20230803 | 113900 | 2477387835 | 3750 | 3740 | 3750 | 3725 | 458 |
| 418 | 20230803 | 113800 | 2475679440 | 3730 | 3730 | 3730 | 3730 | 10 |
| 419 | 20230803 | 113700 | 2475642140 | 3740 | 3740 | 3740 | 3725 | 534 |
| 420 | 20230803 | 113600 | 2473650190 | 3740 | 3725 | 3740 | 3725 | 449 |
| 421 | 20230803 | 113500 | 2471977500 | 3740 | 3725 | 3740 | 3725 | 1560 |
| 422 | 20230803 | 113400 | 2466143115 | 3740 | 3745 | 3745 | 3740 | 79 |
| 423 | 20230803 | 113300 | 2465847650 | 3725 | 3725 | 3750 | 3725 | 3129 |
| 424 | 20230803 | 113200 | 2454175160 | 3725 | 3725 | 3750 | 3725 | 201 |
| 425 | 20230803 | 113100 | 2453426410 | 3725 | 3725 | 3750 | 3725 | 452 |
| 426 | 20230803 | 113000 | 2451742685 | 3725 | 3740 | 3740 | 3725 | 1194 |
| 427 | 20230803 | 112900 | 2447292415 | 3725 | 3740 | 3740 | 3725 | 1609 |
| 428 | 20230803 | 112800 | 2441289525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 429 | 20230803 | 112700 | 2441289525 | 3740 | 3745 | 3745 | 3740 | 1545 |
| 430 | 20230803 | 112600 | 2435510725 | 3745 | 3735 | 3745 | 3735 | 232 |
| 431 | 20230803 | 112500 | 2434642635 | 3735 | 3735 | 3735 | 3735 | 0 |
| 432 | 20230803 | 112400 | 2434642635 | 3735 | 3735 | 3735 | 3730 | 441 |
| 433 | 20230803 | 112300 | 2432996035 | 3735 | 3745 | 3745 | 3735 | 185 |
| 434 | 20230803 | 112200 | 2432303220 | 3745 | 3745 | 3745 | 3730 | 3227 |
| 435 | 20230803 | 112100 | 2420257825 | 3750 | 3750 | 3750 | 3730 | 481 |
| 436 | 20230803 | 112000 | 2418462895 | 3730 | 3730 | 3730 | 3730 | 40 |
| 437 | 20230803 | 111900 | 2418313695 | 3730 | 3735 | 3735 | 3730 | 1954 |
| 438 | 20230803 | 111800 | 2411025225 | 3735 | 3745 | 3745 | 3735 | 5442 |
| 439 | 20230803 | 111700 | 2390689100 | 3750 | 3745 | 3750 | 3745 | 384 |
| 440 | 20230803 | 111600 | 2389250355 | 3740 | 3740 | 3740 | 3740 | 115 |
| 441 | 20230803 | 111500 | 2388820255 | 3740 | 3750 | 3750 | 3735 | 1144 |
| 442 | 20230803 | 111400 | 2384535265 | 3750 | 3755 | 3755 | 3750 | 384 |
| 443 | 20230803 | 111300 | 2383095250 | 3750 | 3750 | 3750 | 3750 | 260 |
| 444 | 20230803 | 111200 | 2382120250 | 3755 | 3740 | 3755 | 3735 | 1809 |
| 445 | 20230803 | 111100 | 2375337230 | 3755 | 3750 | 3755 | 3750 | 298 |
| 446 | 20230803 | 111000 | 2374219725 | 3750 | 3750 | 3750 | 3750 | 186 |
| 447 | 20230803 | 110900 | 2373522225 | 3735 | 3750 | 3750 | 3730 | 563 |
| 448 | 20230803 | 110800 | 2371421385 | 3750 | 3740 | 3750 | 3735 | 3532 |
| 449 | 20230803 | 110700 | 2358194660 | 3745 | 3740 | 3745 | 3725 | 170 |
| 450 | 20230803 | 110600 | 2357559475 | 3740 | 3735 | 3740 | 3720 | 2725 |
| 451 | 20230803 | 110500 | 2347371580 | 3740 | 3735 | 3740 | 3735 | 713 |
| 452 | 20230803 | 110400 | 2344706015 | 3740 | 3740 | 3740 | 3740 | 100 |
| 453 | 20230803 | 110300 | 2344332015 | 3715 | 3720 | 3740 | 3715 | 4994 |
| 454 | 20230803 | 110200 | 2325755080 | 3740 | 3740 | 3740 | 3720 | 2601 |
| 455 | 20230803 | 110100 | 2316037340 | 3745 | 3740 | 3745 | 3725 | 3708 |
| 456 | 20230803 | 110000 | 2302212670 | 3740 | 3740 | 3740 | 3720 | 940 |
| 457 | 20230803 | 105900 | 2298702045 | 3735 | 3735 | 3735 | 3735 | 0 |
| 458 | 20230803 | 105800 | 2298702045 | 3735 | 3720 | 3735 | 3710 | 48266 |
| 459 | 20230803 | 105700 | 2119523460 | 3710 | 3710 | 3710 | 3710 | 20 |
| 460 | 20230803 | 105600 | 2119449260 | 3710 | 3710 | 3710 | 3710 | 6942 |
| 461 | 20230803 | 105500 | 2093694440 | 3710 | 3720 | 3730 | 3710 | 6281 |
| 462 | 20230803 | 105400 | 2070366990 | 3730 | 3730 | 3735 | 3715 | 13097 |
| 463 | 20230803 | 105300 | 2021650425 | 3735 | 3730 | 3735 | 3725 | 8159 |
| 464 | 20230803 | 105200 | 1991233985 | 3735 | 3730 | 3735 | 3730 | 532 |
| 465 | 20230803 | 105100 | 1989248785 | 3725 | 3730 | 3735 | 3725 | 12747 |
| 466 | 20230803 | 105000 | 1941708035 | 3730 | 3735 | 3740 | 3730 | 6889 |
| 467 | 20230803 | 104900 | 1916010225 | 3735 | 3735 | 3740 | 3730 | 10068 |
| 468 | 20230803 | 104800 | 1878453190 | 3735 | 3735 | 3740 | 3735 | 765 |
| 469 | 20230803 | 104700 | 1875595790 | 3735 | 3735 | 3740 | 3735 | 1608 |
| 470 | 20230803 | 104600 | 1869589905 | 3735 | 3735 | 3740 | 3730 | 2987 |
| 471 | 20230803 | 104500 | 1858433455 | 3735 | 3740 | 3755 | 3730 | 5994 |
| 472 | 20230803 | 104400 | 1836050145 | 3740 | 3745 | 3745 | 3740 | 3755 |
| 473 | 20230803 | 104300 | 1822006370 | 3740 | 3750 | 3755 | 3740 | 1339 |
| 474 | 20230803 | 104200 | 1816987985 | 3750 | 3740 | 3750 | 3740 | 3100 |
| 475 | 20230803 | 104100 | 1805373735 | 3740 | 3750 | 3755 | 3740 | 2092 |
| 476 | 20230803 | 104000 | 1797536165 | 3750 | 3745 | 3750 | 3745 | 294 |
| 477 | 20230803 | 103900 | 1796434570 | 3745 | 3745 | 3745 | 3740 | 579 |
| 478 | 20230803 | 103800 | 1794266360 | 3745 | 3740 | 3745 | 3740 | 1586 |
| 479 | 20230803 | 103700 | 1788334470 | 3740 | 3745 | 3745 | 3740 | 1644 |
| 480 | 20230803 | 103600 | 1782185905 | 3745 | 3750 | 3750 | 3745 | 550 |
| 481 | 20230803 | 103500 | 1780124155 | 3750 | 3740 | 3750 | 3740 | 1010 |
| 482 | 20230803 | 103400 | 1776346655 | 3735 | 3740 | 3740 | 3735 | 540 |
| 483 | 20230803 | 103300 | 1774328505 | 3740 | 3755 | 3755 | 3740 | 79 |
| 484 | 20230803 | 103200 | 1774033015 | 3755 | 3745 | 3755 | 3735 | 6085 |
| 485 | 20230803 | 103100 | 1751266390 | 3750 | 3740 | 3750 | 3740 | 953 |
| 486 | 20230803 | 103000 | 1747700720 | 3740 | 3740 | 3740 | 3740 | 1001 |
| 487 | 20230803 | 102900 | 1743956980 | 3740 | 3740 | 3745 | 3740 | 810 |
| 488 | 20230803 | 102800 | 1740926530 | 3735 | 3740 | 3740 | 3735 | 7179 |
| 489 | 20230803 | 102700 | 1714098555 | 3735 | 3745 | 3750 | 3735 | 17466 |
| 490 | 20230803 | 102600 | 1648808470 | 3750 | 3760 | 3760 | 3750 | 13225 |
| 491 | 20230803 | 102500 | 1599178185 | 3760 | 3755 | 3760 | 3755 | 1194 |
| 492 | 20230803 | 102400 | 1594691085 | 3755 | 3765 | 3765 | 3745 | 27369 |
| 493 | 20230803 | 102300 | 1492009140 | 3755 | 3765 | 3765 | 3755 | 1268 |
| 494 | 20230803 | 102200 | 1487244085 | 3760 | 3780 | 3780 | 3760 | 11238 |
| 495 | 20230803 | 102100 | 1444952290 | 3770 | 3780 | 3780 | 3770 | 4056 |
| 496 | 20230803 | 102000 | 1429658160 | 3770 | 3775 | 3780 | 3770 | 1544 |
| 497 | 20230803 | 101900 | 1423836150 | 3775 | 3780 | 3780 | 3770 | 1657 |
| 498 | 20230803 | 101800 | 1417582020 | 3780 | 3780 | 3780 | 3775 | 436 |
| 499 | 20230803 | 101700 | 1415934945 | 3780 | 3775 | 3780 | 3775 | 112 |
| 500 | 20230803 | 101600 | 1415511590 | 3780 | 3775 | 3780 | 3775 | 5211 |
| 501 | 20230803 | 101500 | 1395831485 | 3765 | 3770 | 3770 | 3765 | 1427 |
| 502 | 20230803 | 101400 | 1390453245 | 3770 | 3780 | 3780 | 3770 | 7327 |
| 503 | 20230803 | 101300 | 1362822770 | 3780 | 3780 | 3780 | 3780 | 237 |
| 504 | 20230803 | 101200 | 1361926910 | 3775 | 3770 | 3780 | 3770 | 2918 |
| 505 | 20230803 | 101100 | 1350912500 | 3770 | 3765 | 3775 | 3760 | 624 |
| 506 | 20230803 | 101000 | 1348565210 | 3760 | 3775 | 3780 | 3750 | 2348 |
| 507 | 20230803 | 100900 | 1339734225 | 3780 | 3775 | 3780 | 3770 | 2711 |
| 508 | 20230803 | 100800 | 1329505330 | 3760 | 3790 | 3790 | 3760 | 20733 |
| 509 | 20230803 | 100700 | 1251390155 | 3790 | 3790 | 3790 | 3790 | 350 |
| 510 | 20230803 | 100600 | 1250063655 | 3785 | 3800 | 3800 | 3785 | 2740 |
| 511 | 20230803 | 100500 | 1239671765 | 3795 | 3800 | 3805 | 3795 | 8601 |
| 512 | 20230803 | 100400 | 1206987460 | 3805 | 3815 | 3815 | 3805 | 2965 |
| 513 | 20230803 | 100300 | 1195703920 | 3810 | 3820 | 3820 | 3810 | 2961 |
| 514 | 20230803 | 100200 | 1184414505 | 3820 | 3825 | 3825 | 3820 | 38 |
| 515 | 20230803 | 100100 | 1184269260 | 3825 | 3825 | 3825 | 3825 | 1 |
| 516 | 20230803 | 100000 | 1184265435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 517 | 20230803 | 095900 | 1184265435 | 3810 | 3810 | 3810 | 3810 | 2816 |
| 518 | 20230803 | 095800 | 1173536475 | 3815 | 3820 | 3820 | 3815 | 14063 |
| 519 | 20230803 | 095700 | 1119884120 | 3820 | 3825 | 3830 | 3820 | 2156 |
| 520 | 20230803 | 095600 | 1111640220 | 3830 | 3835 | 3840 | 3830 | 10748 |
| 521 | 20230803 | 095500 | 1070441240 | 3840 | 3835 | 3840 | 3835 | 1206 |
| 522 | 20230803 | 095400 | 1065813190 | 3840 | 3835 | 3840 | 3835 | 5053 |
| 523 | 20230803 | 095300 | 1046414075 | 3835 | 3830 | 3835 | 3830 | 1947 |
| 524 | 20230803 | 095200 | 1038948475 | 3830 | 3835 | 3840 | 3830 | 5673 |
| 525 | 20230803 | 095100 | 1017187560 | 3835 | 3825 | 3840 | 3825 | 15485 |
| 526 | 20230803 | 095000 | 957804010 | 3820 | 3815 | 3835 | 3810 | 27247 |
| 527 | 20230803 | 094900 | 853390090 | 3815 | 3820 | 3830 | 3815 | 9097 |
| 528 | 20230803 | 094800 | 818641530 | 3825 | 3825 | 3825 | 3815 | 12013 |
| 529 | 20230803 | 094700 | 772760375 | 3825 | 3825 | 3825 | 3825 | 189 |
| 530 | 20230803 | 094600 | 772037450 | 3825 | 3820 | 3825 | 3815 | 432 |
| 531 | 20230803 | 094500 | 770387935 | 3815 | 3820 | 3825 | 3815 | 236 |
| 532 | 20230803 | 094400 | 769486865 | 3820 | 3825 | 3825 | 3815 | 3129 |
| 533 | 20230803 | 094300 | 757534285 | 3825 | 3820 | 3825 | 3820 | 1407 |
| 534 | 20230803 | 094200 | 752159540 | 3820 | 3820 | 3825 | 3815 | 1093 |
| 535 | 20230803 | 094100 | 747985130 | 3820 | 3820 | 3820 | 3820 | 279 |
| 536 | 20230803 | 094000 | 746919350 | 3820 | 3820 | 3820 | 3820 | 887 |
| 537 | 20230803 | 093900 | 743531010 | 3820 | 3820 | 3820 | 3820 | 662 |
| 538 | 20230803 | 093800 | 741002170 | 3825 | 3825 | 3835 | 3825 | 7696 |
| 539 | 20230803 | 093700 | 711545525 | 3825 | 3820 | 3825 | 3820 | 967 |
| 540 | 20230803 | 093600 | 707851545 | 3820 | 3815 | 3820 | 3810 | 3738 |
| 541 | 20230803 | 093500 | 693591420 | 3815 | 3810 | 3815 | 3810 | 90 |
| 542 | 20230803 | 093400 | 693248145 | 3810 | 3815 | 3815 | 3810 | 913 |
| 543 | 20230803 | 093300 | 689769545 | 3810 | 3800 | 3810 | 3800 | 702 |
| 544 | 20230803 | 093200 | 687100945 | 3800 | 3810 | 3815 | 3800 | 2208 |
| 545 | 20230803 | 093100 | 678696455 | 3815 | 3800 | 3815 | 3800 | 11112 |
| 546 | 20230803 | 093000 | 636401435 | 3805 | 3810 | 3810 | 3805 | 6763 |
| 547 | 20230803 | 092900 | 610666620 | 3810 | 3810 | 3815 | 3810 | 420 |
| 548 | 20230803 | 092800 | 609066370 | 3815 | 3800 | 3815 | 3800 | 2720 |
| 549 | 20230803 | 092700 | 598725195 | 3800 | 3790 | 3805 | 3790 | 775 |
| 550 | 20230803 | 092600 | 595779775 | 3805 | 3805 | 3805 | 3790 | 5860 |
| 551 | 20230803 | 092500 | 573514585 | 3805 | 3810 | 3815 | 3805 | 6723 |
| 552 | 20230803 | 092400 | 547923560 | 3810 | 3820 | 3820 | 3810 | 4337 |
| 553 | 20230803 | 092300 | 531372950 | 3820 | 3815 | 3820 | 3810 | 2297 |
| 554 | 20230803 | 092200 | 522609925 | 3815 | 3810 | 3820 | 3805 | 2107 |
| 555 | 20230803 | 092100 | 514573430 | 3815 | 3795 | 3815 | 3790 | 3684 |
| 556 | 20230803 | 092000 | 500562505 | 3795 | 3765 | 3795 | 3760 | 1624 |
| 557 | 20230803 | 091900 | 494437120 | 3760 | 3765 | 3765 | 3750 | 5166 |
| 558 | 20230803 | 091800 | 475034615 | 3755 | 3755 | 3770 | 3735 | 18238 |
| 559 | 20230803 | 091700 | 406700285 | 3750 | 3755 | 3760 | 3750 | 2811 |
| 560 | 20230803 | 091600 | 396155935 | 3750 | 3750 | 3775 | 3750 | 5835 |
| 561 | 20230803 | 091500 | 374272315 | 3750 | 3755 | 3785 | 3750 | 5789 |
| 562 | 20230803 | 091400 | 352526955 | 3755 | 3755 | 3760 | 3750 | 14150 |
| 563 | 20230803 | 091300 | 299440355 | 3755 | 3760 | 3770 | 3755 | 9625 |
| 564 | 20230803 | 091200 | 263252430 | 3760 | 3765 | 3765 | 3760 | 2602 |
| 565 | 20230803 | 091100 | 253467910 | 3760 | 3775 | 3775 | 3760 | 2690 |
| 566 | 20230803 | 091000 | 243339460 | 3765 | 3770 | 3775 | 3760 | 2620 |
| 567 | 20230803 | 090900 | 233474835 | 3790 | 3765 | 3790 | 3765 | 7577 |
| 568 | 20230803 | 090800 | 204932130 | 3765 | 3775 | 3775 | 3765 | 6963 |
| 569 | 20230803 | 090700 | 178705700 | 3775 | 3780 | 3780 | 3765 | 8053 |
| 570 | 20230803 | 090600 | 148343090 | 3780 | 3780 | 3780 | 3770 | 6660 |
| 571 | 20230803 | 090500 | 123170605 | 3780 | 3805 | 3805 | 3765 | 5013 |
| 572 | 20230803 | 090400 | 104270830 | 3780 | 3785 | 3785 | 3780 | 3376 |
| 573 | 20230803 | 090300 | 91509500 | 3780 | 3805 | 3820 | 3780 | 7856 |
| 574 | 20230803 | 090200 | 61689030 | 3805 | 3810 | 3820 | 3805 | 2470 |
| 575 | 20230803 | 090100 | 52281575 | 3820 | 3800 | 3820 | 3790 | 5012 |
| 576 | 20230803 | 090000 | 33237315 | 3790 | 3805 | 3825 | 3790 | 7902 |