29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 185000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 3 | 20230804 | 184900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20230804 | 184800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20230804 | 184700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20230804 | 184600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20230804 | 184500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20230804 | 184400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20230804 | 184300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20230804 | 184200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20230804 | 184100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20230804 | 184000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20230804 | 183900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20230804 | 183800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20230804 | 183700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20230804 | 183600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20230804 | 183500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20230804 | 183400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20230804 | 183300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20230804 | 183200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20230804 | 183100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20230804 | 183000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20230804 | 182900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20230804 | 182800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20230804 | 182700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20230804 | 182600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20230804 | 182500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20230804 | 182400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20230804 | 182300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20230804 | 182200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20230804 | 182100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20230804 | 182000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 33 | 20230804 | 181900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20230804 | 181800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20230804 | 181700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20230804 | 181600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20230804 | 181500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20230804 | 181400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20230804 | 181300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20230804 | 181200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20230804 | 181100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20230804 | 181000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20230804 | 180900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20230804 | 180800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20230804 | 180700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20230804 | 180600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20230804 | 180500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20230804 | 180400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20230804 | 180300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20230804 | 180200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20230804 | 180100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20230804 | 180000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20230804 | 175900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20230804 | 175800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20230804 | 175700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20230804 | 175600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20230804 | 175500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20230804 | 175400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20230804 | 175300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20230804 | 175200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20230804 | 175100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20230804 | 175000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 63 | 20230804 | 174900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20230804 | 174800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20230804 | 174700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20230804 | 174600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20230804 | 174500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20230804 | 174400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20230804 | 174300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20230804 | 174200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20230804 | 174100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20230804 | 174000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20230804 | 173900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20230804 | 173800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20230804 | 173700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20230804 | 173600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20230804 | 173500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20230804 | 173400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20230804 | 173300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20230804 | 173200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20230804 | 173100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20230804 | 173000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20230804 | 172900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20230804 | 172800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20230804 | 172700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20230804 | 172600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20230804 | 172500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20230804 | 172400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20230804 | 172300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20230804 | 172200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20230804 | 172100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20230804 | 172000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 93 | 20230804 | 171900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20230804 | 171800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20230804 | 171700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20230804 | 171600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20230804 | 171500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20230804 | 171400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20230804 | 171300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20230804 | 171200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20230804 | 171100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20230804 | 171000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20230804 | 170900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20230804 | 170800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20230804 | 170700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20230804 | 170600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20230804 | 170500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20230804 | 170400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20230804 | 170300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20230804 | 170200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20230804 | 170100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20230804 | 170000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20230804 | 165900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20230804 | 165800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20230804 | 165700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20230804 | 165600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20230804 | 165500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20230804 | 165400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20230804 | 165300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20230804 | 165200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20230804 | 165100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20230804 | 165000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 123 | 20230804 | 164900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20230804 | 164800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20230804 | 164700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20230804 | 164600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20230804 | 164500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20230804 | 164400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20230804 | 164300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20230804 | 164200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20230804 | 164100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20230804 | 164000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20230804 | 163900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20230804 | 163800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20230804 | 163700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20230804 | 163600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20230804 | 163500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20230804 | 163400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20230804 | 163300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20230804 | 163200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20230804 | 163100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20230804 | 163000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20230804 | 162900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20230804 | 162800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20230804 | 162700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20230804 | 162600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20230804 | 162500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20230804 | 162400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20230804 | 162300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20230804 | 162200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20230804 | 162100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20230804 | 162000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 153 | 20230804 | 161900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20230804 | 161800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20230804 | 161700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20230804 | 161600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20230804 | 161500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20230804 | 161400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20230804 | 161300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20230804 | 161200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20230804 | 161100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20230804 | 161000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20230804 | 160900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20230804 | 160800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20230804 | 160700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20230804 | 160600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20230804 | 160500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20230804 | 160400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20230804 | 160300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20230804 | 160200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20230804 | 160100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20230804 | 160000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20230804 | 155900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20230804 | 155800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20230804 | 155700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20230804 | 155600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20230804 | 155500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20230804 | 155400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20230804 | 155300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20230804 | 155200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20230804 | 155100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20230804 | 155000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 183 | 20230804 | 154900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20230804 | 154800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20230804 | 154700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20230804 | 154600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20230804 | 154500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20230804 | 154400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20230804 | 154300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20230804 | 154200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20230804 | 154100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20230804 | 154000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20230804 | 153900 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20230804 | 153800 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20230804 | 153700 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20230804 | 153600 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20230804 | 153500 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20230804 | 153400 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20230804 | 153300 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20230804 | 153200 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20230804 | 153100 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20230804 | 153000 | 4890882820 | 3675 | 3675 | 3675 | 3675 | 14964 |
| 203 | 20230804 | 152900 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20230804 | 152800 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20230804 | 152700 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20230804 | 152600 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20230804 | 152500 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20230804 | 152400 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20230804 | 152300 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20230804 | 152200 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20230804 | 152100 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20230804 | 152000 | 4835890120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 213 | 20230804 | 151900 | 4835890120 | 3670 | 3680 | 3695 | 3670 | 6446 |
| 214 | 20230804 | 151800 | 4812202695 | 3685 | 3690 | 3690 | 3680 | 6859 |
| 215 | 20230804 | 151700 | 4786931900 | 3690 | 3695 | 3700 | 3690 | 2191 |
| 216 | 20230804 | 151600 | 4778837095 | 3685 | 3685 | 3685 | 3685 | 172 |
| 217 | 20230804 | 151500 | 4778203275 | 3685 | 3700 | 3700 | 3685 | 136 |
| 218 | 20230804 | 151400 | 4777700090 | 3680 | 3685 | 3685 | 3675 | 2254 |
| 219 | 20230804 | 151300 | 4769405075 | 3680 | 3695 | 3695 | 3680 | 8668 |
| 220 | 20230804 | 151200 | 4737488435 | 3700 | 3690 | 3700 | 3690 | 238 |
| 221 | 20230804 | 151100 | 4736610190 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230804 | 151000 | 4736610190 | 3700 | 3695 | 3700 | 3685 | 1496 |
| 223 | 20230804 | 150900 | 4731088655 | 3690 | 3685 | 3690 | 3685 | 1663 |
| 224 | 20230804 | 150800 | 4724953335 | 3685 | 3700 | 3700 | 3680 | 9250 |
| 225 | 20230804 | 150700 | 4690840240 | 3700 | 3710 | 3710 | 3700 | 654 |
| 226 | 20230804 | 150600 | 4688418440 | 3700 | 3700 | 3700 | 3700 | 940 |
| 227 | 20230804 | 150500 | 4684940440 | 3700 | 3705 | 3705 | 3700 | 293 |
| 228 | 20230804 | 150400 | 4683856270 | 3700 | 3700 | 3700 | 3700 | 68 |
| 229 | 20230804 | 150300 | 4683604670 | 3705 | 3710 | 3725 | 3705 | 4546 |
| 230 | 20230804 | 150200 | 4666761715 | 3725 | 3725 | 3725 | 3725 | 24 |
| 231 | 20230804 | 150100 | 4666672315 | 3725 | 3725 | 3725 | 3710 | 790 |
| 232 | 20230804 | 150000 | 4663729715 | 3725 | 3725 | 3725 | 3710 | 377 |
| 233 | 20230804 | 145900 | 4662325405 | 3725 | 3720 | 3725 | 3720 | 2986 |
| 234 | 20230804 | 145800 | 4651204265 | 3720 | 3720 | 3720 | 3720 | 515 |
| 235 | 20230804 | 145700 | 4649288465 | 3720 | 3710 | 3720 | 3700 | 1241 |
| 236 | 20230804 | 145600 | 4644677595 | 3710 | 3715 | 3715 | 3710 | 1319 |
| 237 | 20230804 | 145500 | 4639779160 | 3700 | 3715 | 3715 | 3700 | 1525 |
| 238 | 20230804 | 145400 | 4634120740 | 3715 | 3715 | 3715 | 3715 | 867 |
| 239 | 20230804 | 145300 | 4630899835 | 3715 | 3705 | 3715 | 3705 | 2768 |
| 240 | 20230804 | 145200 | 4620620625 | 3695 | 3700 | 3700 | 3695 | 3665 |
| 241 | 20230804 | 145100 | 4607073330 | 3700 | 3700 | 3700 | 3700 | 1960 |
| 242 | 20230804 | 145000 | 4599821330 | 3700 | 3720 | 3720 | 3700 | 9317 |
| 243 | 20230804 | 144900 | 4565312295 | 3715 | 3720 | 3720 | 3710 | 806 |
| 244 | 20230804 | 144800 | 4562320390 | 3710 | 3710 | 3710 | 3710 | 423 |
| 245 | 20230804 | 144700 | 4560751060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20230804 | 144600 | 4560751060 | 3720 | 3710 | 3720 | 3710 | 4 |
| 247 | 20230804 | 144500 | 4560736190 | 3720 | 3715 | 3720 | 3715 | 2320 |
| 248 | 20230804 | 144400 | 4552117385 | 3720 | 3720 | 3720 | 3720 | 98 |
| 249 | 20230804 | 144300 | 4551752825 | 3720 | 3725 | 3725 | 3720 | 26 |
| 250 | 20230804 | 144200 | 4551656090 | 3730 | 3720 | 3730 | 3720 | 1453 |
| 251 | 20230804 | 144100 | 4546237920 | 3725 | 3725 | 3725 | 3725 | 0 |
| 252 | 20230804 | 144000 | 4546237920 | 3725 | 3725 | 3725 | 3725 | 1100 |
| 253 | 20230804 | 143900 | 4542140420 | 3720 | 3720 | 3720 | 3720 | 2146 |
| 254 | 20230804 | 143800 | 4534157300 | 3725 | 3735 | 3735 | 3725 | 159 |
| 255 | 20230804 | 143700 | 4533564165 | 3730 | 3730 | 3730 | 3730 | 74 |
| 256 | 20230804 | 143600 | 4533288145 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20230804 | 143500 | 4533288145 | 3730 | 3730 | 3730 | 3730 | 210 |
| 258 | 20230804 | 143400 | 4532504845 | 3730 | 3730 | 3730 | 3730 | 11 |
| 259 | 20230804 | 143300 | 4532463815 | 3720 | 3720 | 3720 | 3720 | 212 |
| 260 | 20230804 | 143200 | 4531675175 | 3730 | 3715 | 3730 | 3715 | 1955 |
| 261 | 20230804 | 143100 | 4524386720 | 3715 | 3715 | 3715 | 3715 | 198 |
| 262 | 20230804 | 143000 | 4523651150 | 3715 | 3715 | 3715 | 3715 | 173 |
| 263 | 20230804 | 142900 | 4523008455 | 3720 | 3715 | 3720 | 3715 | 902 |
| 264 | 20230804 | 142800 | 4519655100 | 3720 | 3720 | 3720 | 3720 | 860 |
| 265 | 20230804 | 142700 | 4516455900 | 3720 | 3720 | 3720 | 3720 | 642 |
| 266 | 20230804 | 142600 | 4514067660 | 3730 | 3730 | 3730 | 3730 | 302 |
| 267 | 20230804 | 142500 | 4512941200 | 3730 | 3730 | 3730 | 3730 | 629 |
| 268 | 20230804 | 142400 | 4510595030 | 3725 | 3725 | 3725 | 3725 | 763 |
| 269 | 20230804 | 142300 | 4507752855 | 3725 | 3715 | 3725 | 3715 | 497 |
| 270 | 20230804 | 142200 | 4505902140 | 3715 | 3720 | 3720 | 3715 | 5490 |
| 271 | 20230804 | 142100 | 4485506770 | 3720 | 3720 | 3720 | 3720 | 1865 |
| 272 | 20230804 | 142000 | 4478568970 | 3725 | 3725 | 3725 | 3725 | 664 |
| 273 | 20230804 | 141900 | 4476095570 | 3725 | 3730 | 3730 | 3725 | 1243 |
| 274 | 20230804 | 141800 | 4471461085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 275 | 20230804 | 141700 | 4471461085 | 3730 | 3730 | 3730 | 3720 | 420 |
| 276 | 20230804 | 141600 | 4469898185 | 3715 | 3715 | 3720 | 3715 | 83 |
| 277 | 20230804 | 141500 | 4469589640 | 3715 | 3725 | 3725 | 3715 | 832 |
| 278 | 20230804 | 141400 | 4466493760 | 3715 | 3715 | 3715 | 3715 | 269 |
| 279 | 20230804 | 141300 | 4465494425 | 3730 | 3715 | 3730 | 3715 | 761 |
| 280 | 20230804 | 141200 | 4462659690 | 3715 | 3725 | 3725 | 3715 | 435 |
| 281 | 20230804 | 141100 | 4461043555 | 3725 | 3725 | 3725 | 3725 | 33 |
| 282 | 20230804 | 141000 | 4460920630 | 3715 | 3715 | 3715 | 3715 | 3 |
| 283 | 20230804 | 140900 | 4460909485 | 3730 | 3720 | 3730 | 3715 | 2644 |
| 284 | 20230804 | 140800 | 4451079370 | 3735 | 3735 | 3735 | 3735 | 0 |
| 285 | 20230804 | 140700 | 4451079370 | 3735 | 3730 | 3735 | 3730 | 103 |
| 286 | 20230804 | 140600 | 4450694950 | 3735 | 3735 | 3735 | 3735 | 2 |
| 287 | 20230804 | 140500 | 4450687480 | 3735 | 3730 | 3735 | 3730 | 135 |
| 288 | 20230804 | 140400 | 4450183280 | 3735 | 3735 | 3735 | 3735 | 1 |
| 289 | 20230804 | 140300 | 4450179545 | 3720 | 3730 | 3735 | 3720 | 574 |
| 290 | 20230804 | 140200 | 4448041555 | 3730 | 3730 | 3730 | 3730 | 352 |
| 291 | 20230804 | 140100 | 4446728595 | 3730 | 3730 | 3730 | 3730 | 42 |
| 292 | 20230804 | 140000 | 4446571935 | 3730 | 3720 | 3730 | 3720 | 371 |
| 293 | 20230804 | 135900 | 4445191805 | 3720 | 3725 | 3725 | 3720 | 1292 |
| 294 | 20230804 | 135800 | 4440380320 | 3725 | 3725 | 3725 | 3725 | 174 |
| 295 | 20230804 | 135700 | 4439732170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 296 | 20230804 | 135600 | 4439732170 | 3725 | 3725 | 3725 | 3725 | 402 |
| 297 | 20230804 | 135500 | 4438234720 | 3725 | 3725 | 3725 | 3725 | 38 |
| 298 | 20230804 | 135400 | 4438093170 | 3725 | 3730 | 3730 | 3725 | 524 |
| 299 | 20230804 | 135300 | 4436141245 | 3730 | 3735 | 3735 | 3730 | 170 |
| 300 | 20230804 | 135200 | 4435506545 | 3735 | 3730 | 3735 | 3730 | 613 |
| 301 | 20230804 | 135100 | 4433219965 | 3730 | 3735 | 3735 | 3730 | 2031 |
| 302 | 20230804 | 135000 | 4425639335 | 3740 | 3745 | 3745 | 3740 | 2974 |
| 303 | 20230804 | 134900 | 4414514160 | 3745 | 3745 | 3745 | 3745 | 852 |
| 304 | 20230804 | 134800 | 4411323420 | 3745 | 3750 | 3750 | 3745 | 1244 |
| 305 | 20230804 | 134700 | 4406663360 | 3745 | 3750 | 3750 | 3745 | 1074 |
| 306 | 20230804 | 134600 | 4402635865 | 3750 | 3750 | 3755 | 3750 | 6559 |
| 307 | 20230804 | 134500 | 4378029930 | 3750 | 3745 | 3750 | 3745 | 2634 |
| 308 | 20230804 | 134400 | 4368152535 | 3745 | 3735 | 3745 | 3735 | 6137 |
| 309 | 20230804 | 134300 | 4345185315 | 3730 | 3730 | 3730 | 3730 | 1601 |
| 310 | 20230804 | 134200 | 4339213585 | 3725 | 3725 | 3725 | 3725 | 50 |
| 311 | 20230804 | 134100 | 4339027335 | 3725 | 3720 | 3725 | 3720 | 464 |
| 312 | 20230804 | 134000 | 4337299035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 313 | 20230804 | 133900 | 4337299035 | 3720 | 3715 | 3720 | 3715 | 318 |
| 314 | 20230804 | 133800 | 4336116145 | 3720 | 3715 | 3720 | 3715 | 230 |
| 315 | 20230804 | 133700 | 4335261145 | 3715 | 3715 | 3715 | 3715 | 829 |
| 316 | 20230804 | 133600 | 4332181410 | 3715 | 3720 | 3720 | 3715 | 180 |
| 317 | 20230804 | 133500 | 4331512700 | 3720 | 3720 | 3720 | 3715 | 105 |
| 318 | 20230804 | 133400 | 4331122110 | 3720 | 3720 | 3720 | 3720 | 100 |
| 319 | 20230804 | 133300 | 4330750110 | 3720 | 3725 | 3725 | 3720 | 546 |
| 320 | 20230804 | 133200 | 4328718040 | 3725 | 3725 | 3725 | 3725 | 50 |
| 321 | 20230804 | 133100 | 4328531790 | 3725 | 3725 | 3730 | 3725 | 241 |
| 322 | 20230804 | 133000 | 4327634060 | 3725 | 3725 | 3730 | 3725 | 210 |
| 323 | 20230804 | 132900 | 4326851140 | 3720 | 3720 | 3720 | 3720 | 9 |
| 324 | 20230804 | 132800 | 4326817660 | 3725 | 3725 | 3725 | 3725 | 36 |
| 325 | 20230804 | 132700 | 4326683560 | 3720 | 3720 | 3720 | 3720 | 216 |
| 326 | 20230804 | 132600 | 4325880040 | 3730 | 3720 | 3730 | 3720 | 88 |
| 327 | 20230804 | 132500 | 4325552670 | 3710 | 3720 | 3720 | 3710 | 2356 |
| 328 | 20230804 | 132400 | 4316794430 | 3710 | 3715 | 3715 | 3705 | 2310 |
| 329 | 20230804 | 132300 | 4308227880 | 3715 | 3715 | 3715 | 3715 | 1702 |
| 330 | 20230804 | 132200 | 4301904950 | 3720 | 3715 | 3720 | 3715 | 313 |
| 331 | 20230804 | 132100 | 4300742110 | 3720 | 3720 | 3720 | 3720 | 2313 |
| 332 | 20230804 | 132000 | 4292137750 | 3720 | 3725 | 3725 | 3720 | 1504 |
| 333 | 20230804 | 131900 | 4286541360 | 3725 | 3725 | 3725 | 3725 | 842 |
| 334 | 20230804 | 131800 | 4283404910 | 3725 | 3725 | 3725 | 3725 | 2015 |
| 335 | 20230804 | 131700 | 4275899035 | 3725 | 3740 | 3740 | 3725 | 3707 |
| 336 | 20230804 | 131600 | 4262083965 | 3735 | 3730 | 3735 | 3730 | 621 |
| 337 | 20230804 | 131500 | 4259764990 | 3730 | 3730 | 3730 | 3725 | 1255 |
| 338 | 20230804 | 131400 | 4255085100 | 3730 | 3730 | 3740 | 3730 | 474 |
| 339 | 20230804 | 131300 | 4253315700 | 3740 | 3740 | 3740 | 3740 | 500 |
| 340 | 20230804 | 131200 | 4251445700 | 3740 | 3725 | 3740 | 3725 | 81 |
| 341 | 20230804 | 131100 | 4251143885 | 3740 | 3740 | 3740 | 3740 | 534 |
| 342 | 20230804 | 131000 | 4249146725 | 3740 | 3720 | 3740 | 3720 | 526 |
| 343 | 20230804 | 130900 | 4247180385 | 3725 | 3720 | 3725 | 3720 | 10 |
| 344 | 20230804 | 130800 | 4247143155 | 3740 | 3740 | 3740 | 3740 | 0 |
| 345 | 20230804 | 130700 | 4247143155 | 3740 | 3725 | 3740 | 3720 | 4222 |
| 346 | 20230804 | 130600 | 4231424640 | 3740 | 3740 | 3740 | 3740 | 66 |
| 347 | 20230804 | 130500 | 4231177800 | 3740 | 3740 | 3740 | 3740 | 1785 |
| 348 | 20230804 | 130400 | 4224501900 | 3740 | 3725 | 3740 | 3720 | 1117 |
| 349 | 20230804 | 130300 | 4220331830 | 3725 | 3735 | 3735 | 3725 | 204 |
| 350 | 20230804 | 130200 | 4219571890 | 3720 | 3725 | 3725 | 3720 | 822 |
| 351 | 20230804 | 130100 | 4216510675 | 3735 | 3735 | 3740 | 3725 | 194 |
| 352 | 20230804 | 130000 | 4215785940 | 3735 | 3740 | 3740 | 3725 | 314 |
| 353 | 20230804 | 125900 | 4214613285 | 3740 | 3730 | 3740 | 3725 | 3149 |
| 354 | 20230804 | 125800 | 4202871585 | 3730 | 3740 | 3740 | 3730 | 2381 |
| 355 | 20230804 | 125700 | 4193983835 | 3735 | 3735 | 3735 | 3735 | 0 |
| 356 | 20230804 | 125600 | 4193983835 | 3735 | 3735 | 3740 | 3735 | 205 |
| 357 | 20230804 | 125500 | 4193218100 | 3750 | 3750 | 3750 | 3735 | 580 |
| 358 | 20230804 | 125400 | 4191044285 | 3740 | 3740 | 3740 | 3740 | 82 |
| 359 | 20230804 | 125300 | 4190737605 | 3740 | 3745 | 3745 | 3740 | 1128 |
| 360 | 20230804 | 125200 | 4186513545 | 3745 | 3745 | 3750 | 3745 | 1717 |
| 361 | 20230804 | 125100 | 4180075780 | 3750 | 3750 | 3755 | 3745 | 3166 |
| 362 | 20230804 | 125000 | 4168206055 | 3750 | 3750 | 3750 | 3745 | 3512 |
| 363 | 20230804 | 124900 | 4155037830 | 3750 | 3750 | 3755 | 3745 | 4728 |
| 364 | 20230804 | 124800 | 4137310550 | 3755 | 3740 | 3755 | 3725 | 12203 |
| 365 | 20230804 | 124700 | 4091573755 | 3720 | 3730 | 3740 | 3720 | 3488 |
| 366 | 20230804 | 124600 | 4078548470 | 3720 | 3735 | 3735 | 3720 | 46 |
| 367 | 20230804 | 124500 | 4078376810 | 3735 | 3710 | 3735 | 3710 | 4753 |
| 368 | 20230804 | 124400 | 4060661285 | 3710 | 3720 | 3720 | 3710 | 1576 |
| 369 | 20230804 | 124300 | 4054806695 | 3720 | 3720 | 3720 | 3720 | 6 |
| 370 | 20230804 | 124200 | 4054784375 | 3725 | 3720 | 3725 | 3720 | 1783 |
| 371 | 20230804 | 124100 | 4048144780 | 3725 | 3700 | 3725 | 3700 | 5000 |
| 372 | 20230804 | 124000 | 4029532020 | 3700 | 3700 | 3700 | 3700 | 292 |
| 373 | 20230804 | 123900 | 4028451620 | 3700 | 3700 | 3700 | 3700 | 100 |
| 374 | 20230804 | 123800 | 4028081620 | 3705 | 3700 | 3705 | 3700 | 100 |
| 375 | 20230804 | 123700 | 4027711520 | 3705 | 3705 | 3705 | 3705 | 2 |
| 376 | 20230804 | 123600 | 4027704110 | 3700 | 3700 | 3700 | 3700 | 1769 |
| 377 | 20230804 | 123500 | 4021158810 | 3700 | 3700 | 3700 | 3700 | 320 |
| 378 | 20230804 | 123400 | 4019974810 | 3700 | 3705 | 3705 | 3700 | 3380 |
| 379 | 20230804 | 123300 | 4007468310 | 3700 | 3700 | 3700 | 3700 | 143 |
| 380 | 20230804 | 123200 | 4006939210 | 3700 | 3705 | 3705 | 3695 | 2896 |
| 381 | 20230804 | 123100 | 3996233870 | 3705 | 3705 | 3705 | 3700 | 6563 |
| 382 | 20230804 | 123000 | 3971935290 | 3705 | 3715 | 3715 | 3705 | 168 |
| 383 | 20230804 | 122900 | 3971312795 | 3705 | 3705 | 3715 | 3705 | 21 |
| 384 | 20230804 | 122800 | 3971234970 | 3715 | 3710 | 3715 | 3705 | 1259 |
| 385 | 20230804 | 122700 | 3966569915 | 3710 | 3710 | 3710 | 3710 | 1 |
| 386 | 20230804 | 122600 | 3966566205 | 3710 | 3715 | 3720 | 3710 | 4967 |
| 387 | 20230804 | 122500 | 3948132170 | 3715 | 3720 | 3720 | 3715 | 892 |
| 388 | 20230804 | 122400 | 3944818340 | 3720 | 3720 | 3720 | 3715 | 489 |
| 389 | 20230804 | 122300 | 3943000070 | 3720 | 3735 | 3735 | 3720 | 3528 |
| 390 | 20230804 | 122200 | 3929847695 | 3735 | 3725 | 3735 | 3725 | 3624 |
| 391 | 20230804 | 122100 | 3916335435 | 3720 | 3720 | 3720 | 3720 | 417 |
| 392 | 20230804 | 122000 | 3914784195 | 3720 | 3725 | 3725 | 3710 | 623 |
| 393 | 20230804 | 121900 | 3912468365 | 3725 | 3725 | 3725 | 3725 | 1173 |
| 394 | 20230804 | 121800 | 3908098940 | 3725 | 3705 | 3725 | 3705 | 7672 |
| 395 | 20230804 | 121700 | 3879658930 | 3705 | 3710 | 3710 | 3705 | 77 |
| 396 | 20230804 | 121600 | 3879373265 | 3710 | 3710 | 3710 | 3710 | 1509 |
| 397 | 20230804 | 121500 | 3873774875 | 3705 | 3700 | 3705 | 3700 | 669 |
| 398 | 20230804 | 121400 | 3871296300 | 3695 | 3695 | 3695 | 3695 | 416 |
| 399 | 20230804 | 121300 | 3869759180 | 3690 | 3700 | 3700 | 3690 | 4170 |
| 400 | 20230804 | 121200 | 3854359000 | 3710 | 3700 | 3710 | 3700 | 3 |
| 401 | 20230804 | 121100 | 3854347880 | 3700 | 3700 | 3710 | 3695 | 1550 |
| 402 | 20230804 | 121000 | 3848606145 | 3710 | 3710 | 3710 | 3710 | 411 |
| 403 | 20230804 | 120900 | 3847081335 | 3710 | 3695 | 3710 | 3695 | 1755 |
| 404 | 20230804 | 120800 | 3840587710 | 3695 | 3700 | 3700 | 3695 | 541 |
| 405 | 20230804 | 120700 | 3838586100 | 3700 | 3705 | 3705 | 3700 | 321 |
| 406 | 20230804 | 120600 | 3837397935 | 3705 | 3700 | 3705 | 3700 | 799 |
| 407 | 20230804 | 120500 | 3834437890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 408 | 20230804 | 120400 | 3834437890 | 3700 | 3700 | 3700 | 3700 | 137 |
| 409 | 20230804 | 120300 | 3833930990 | 3705 | 3705 | 3705 | 3705 | 1 |
| 410 | 20230804 | 120200 | 3833927285 | 3705 | 3710 | 3710 | 3705 | 25 |
| 411 | 20230804 | 120100 | 3833834655 | 3710 | 3690 | 3710 | 3690 | 1801 |
| 412 | 20230804 | 120000 | 3827188945 | 3690 | 3690 | 3690 | 3690 | 1 |
| 413 | 20230804 | 115900 | 3827185255 | 3710 | 3710 | 3710 | 3710 | 50 |
| 414 | 20230804 | 115800 | 3826999755 | 3710 | 3710 | 3710 | 3710 | 1766 |
| 415 | 20230804 | 115700 | 3820447895 | 3710 | 3710 | 3710 | 3710 | 0 |
| 416 | 20230804 | 115600 | 3820447895 | 3710 | 3690 | 3710 | 3685 | 2078 |
| 417 | 20230804 | 115500 | 3812779725 | 3695 | 3700 | 3700 | 3695 | 2314 |
| 418 | 20230804 | 115400 | 3804229315 | 3700 | 3700 | 3700 | 3700 | 50 |
| 419 | 20230804 | 115300 | 3804044315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 420 | 20230804 | 115200 | 3804044315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 421 | 20230804 | 115100 | 3804044315 | 3720 | 3700 | 3720 | 3695 | 1226 |
| 422 | 20230804 | 115000 | 3799511655 | 3705 | 3705 | 3705 | 3705 | 288 |
| 423 | 20230804 | 114900 | 3798444615 | 3725 | 3720 | 3725 | 3695 | 6466 |
| 424 | 20230804 | 114800 | 3774496350 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 425 | 20230804 | 114700 | 3770776350 | 3725 | 3725 | 3725 | 3720 | 882 |
| 426 | 20230804 | 114600 | 3767490950 | 3725 | 3705 | 3725 | 3705 | 2225 |
| 427 | 20230804 | 114500 | 3759221820 | 3705 | 3705 | 3710 | 3705 | 127 |
| 428 | 20230804 | 114400 | 3758751280 | 3705 | 3700 | 3710 | 3700 | 482 |
| 429 | 20230804 | 114300 | 3756964870 | 3700 | 3705 | 3705 | 3700 | 152 |
| 430 | 20230804 | 114200 | 3756402370 | 3705 | 3710 | 3710 | 3705 | 1274 |
| 431 | 20230804 | 114100 | 3751682185 | 3715 | 3715 | 3715 | 3715 | 0 |
| 432 | 20230804 | 114000 | 3751682185 | 3715 | 3715 | 3715 | 3710 | 1387 |
| 433 | 20230804 | 113900 | 3746531225 | 3715 | 3715 | 3715 | 3715 | 222 |
| 434 | 20230804 | 113800 | 3745706495 | 3715 | 3720 | 3720 | 3715 | 939 |
| 435 | 20230804 | 113700 | 3742214110 | 3730 | 3700 | 3730 | 3700 | 4789 |
| 436 | 20230804 | 113600 | 3724392900 | 3690 | 3695 | 3700 | 3690 | 213 |
| 437 | 20230804 | 113500 | 3723606055 | 3695 | 3695 | 3695 | 3695 | 411 |
| 438 | 20230804 | 113400 | 3722087410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 439 | 20230804 | 113300 | 3722087410 | 3695 | 3715 | 3720 | 3695 | 3565 |
| 440 | 20230804 | 113200 | 3708851975 | 3720 | 3695 | 3720 | 3695 | 5851 |
| 441 | 20230804 | 113100 | 3687141620 | 3680 | 3680 | 3680 | 3680 | 544 |
| 442 | 20230804 | 113000 | 3685139700 | 3700 | 3690 | 3700 | 3680 | 914 |
| 443 | 20230804 | 112900 | 3681768115 | 3695 | 3700 | 3700 | 3695 | 1938 |
| 444 | 20230804 | 112800 | 3674605425 | 3700 | 3700 | 3720 | 3700 | 4050 |
| 445 | 20230804 | 112700 | 3659579925 | 3695 | 3690 | 3695 | 3690 | 232 |
| 446 | 20230804 | 112600 | 3658722760 | 3690 | 3690 | 3690 | 3680 | 402 |
| 447 | 20230804 | 112500 | 3657239510 | 3690 | 3690 | 3690 | 3690 | 33 |
| 448 | 20230804 | 112400 | 3657117740 | 3685 | 3685 | 3695 | 3685 | 1006 |
| 449 | 20230804 | 112300 | 3653405680 | 3680 | 3680 | 3680 | 3680 | 826 |
| 450 | 20230804 | 112200 | 3650366000 | 3680 | 3680 | 3680 | 3680 | 1 |
| 451 | 20230804 | 112100 | 3650362320 | 3680 | 3685 | 3685 | 3680 | 12 |
| 452 | 20230804 | 112000 | 3650318155 | 3675 | 3675 | 3690 | 3675 | 190 |
| 453 | 20230804 | 111900 | 3649619735 | 3675 | 3685 | 3690 | 3675 | 5196 |
| 454 | 20230804 | 111800 | 3630522610 | 3685 | 3685 | 3685 | 3675 | 2057 |
| 455 | 20230804 | 111700 | 3622956295 | 3670 | 3670 | 3680 | 3670 | 1207 |
| 456 | 20230804 | 111600 | 3618524845 | 3670 | 3675 | 3695 | 3670 | 1282 |
| 457 | 20230804 | 111500 | 3613810420 | 3675 | 3685 | 3685 | 3675 | 903 |
| 458 | 20230804 | 111400 | 3610487375 | 3685 | 3680 | 3685 | 3675 | 217 |
| 459 | 20230804 | 111300 | 3609689070 | 3670 | 3675 | 3685 | 3665 | 3302 |
| 460 | 20230804 | 111200 | 3597557085 | 3665 | 3675 | 3675 | 3665 | 4898 |
| 461 | 20230804 | 111100 | 3579585705 | 3675 | 3670 | 3695 | 3670 | 806 |
| 462 | 20230804 | 111000 | 3576622240 | 3670 | 3695 | 3695 | 3670 | 14965 |
| 463 | 20230804 | 110900 | 3521539620 | 3690 | 3690 | 3690 | 3690 | 5484 |
| 464 | 20230804 | 110800 | 3501303660 | 3695 | 3710 | 3710 | 3690 | 1880 |
| 465 | 20230804 | 110700 | 3494358445 | 3710 | 3690 | 3710 | 3690 | 2027 |
| 466 | 20230804 | 110600 | 3486852435 | 3695 | 3700 | 3700 | 3695 | 2439 |
| 467 | 20230804 | 110500 | 3477839230 | 3715 | 3700 | 3715 | 3700 | 405 |
| 468 | 20230804 | 110400 | 3476339630 | 3695 | 3695 | 3700 | 3695 | 2287 |
| 469 | 20230804 | 110300 | 3467887745 | 3700 | 3695 | 3700 | 3695 | 1381 |
| 470 | 20230804 | 110200 | 3462783465 | 3705 | 3700 | 3705 | 3695 | 2128 |
| 471 | 20230804 | 110100 | 3454909280 | 3700 | 3700 | 3705 | 3700 | 8277 |
| 472 | 20230804 | 110000 | 3424284300 | 3700 | 3700 | 3705 | 3700 | 428 |
| 473 | 20230804 | 105900 | 3422700690 | 3705 | 3705 | 3710 | 3700 | 965 |
| 474 | 20230804 | 105800 | 3419125860 | 3705 | 3710 | 3720 | 3705 | 3080 |
| 475 | 20230804 | 105700 | 3407710965 | 3715 | 3710 | 3715 | 3710 | 406 |
| 476 | 20230804 | 105600 | 3406203575 | 3710 | 3705 | 3710 | 3705 | 894 |
| 477 | 20230804 | 105500 | 3402891250 | 3705 | 3710 | 3715 | 3705 | 6120 |
| 478 | 20230804 | 105400 | 3380186285 | 3710 | 3715 | 3715 | 3710 | 4472 |
| 479 | 20230804 | 105300 | 3363581525 | 3715 | 3720 | 3720 | 3710 | 123 |
| 480 | 20230804 | 105200 | 3363124980 | 3720 | 3700 | 3720 | 3700 | 2897 |
| 481 | 20230804 | 105100 | 3352377105 | 3700 | 3705 | 3715 | 3700 | 2423 |
| 482 | 20230804 | 105000 | 3343390975 | 3710 | 3705 | 3710 | 3700 | 835 |
| 483 | 20230804 | 104900 | 3340298525 | 3705 | 3715 | 3715 | 3700 | 5823 |
| 484 | 20230804 | 104800 | 3318721005 | 3700 | 3700 | 3725 | 3700 | 3307 |
| 485 | 20230804 | 104700 | 3306461780 | 3700 | 3740 | 3740 | 3695 | 20013 |
| 486 | 20230804 | 104600 | 3232171870 | 3730 | 3715 | 3750 | 3715 | 2913 |
| 487 | 20230804 | 104500 | 3221295595 | 3720 | 3730 | 3745 | 3710 | 12951 |
| 488 | 20230804 | 104400 | 3173105370 | 3745 | 3740 | 3755 | 3725 | 3901 |
| 489 | 20230804 | 104300 | 3158523265 | 3730 | 3765 | 3765 | 3730 | 9872 |
| 490 | 20230804 | 104200 | 3121503365 | 3765 | 3715 | 3770 | 3710 | 12375 |
| 491 | 20230804 | 104100 | 3075088050 | 3715 | 3705 | 3720 | 3705 | 691 |
| 492 | 20230804 | 104000 | 3072525035 | 3705 | 3705 | 3710 | 3700 | 1212 |
| 493 | 20230804 | 103900 | 3068034995 | 3710 | 3705 | 3710 | 3705 | 967 |
| 494 | 20230804 | 103800 | 3064451920 | 3705 | 3710 | 3720 | 3695 | 6517 |
| 495 | 20230804 | 103700 | 3040330555 | 3710 | 3725 | 3725 | 3710 | 2070 |
| 496 | 20230804 | 103600 | 3032650840 | 3725 | 3715 | 3725 | 3700 | 16316 |
| 497 | 20230804 | 103500 | 2972187260 | 3715 | 3715 | 3720 | 3715 | 4575 |
| 498 | 20230804 | 103400 | 2955188050 | 3720 | 3730 | 3730 | 3715 | 6192 |
| 499 | 20230804 | 103300 | 2932124600 | 3730 | 3735 | 3735 | 3730 | 4368 |
| 500 | 20230804 | 103200 | 2915821345 | 3735 | 3740 | 3745 | 3735 | 2192 |
| 501 | 20230804 | 103100 | 2907624035 | 3740 | 3755 | 3755 | 3740 | 4440 |
| 502 | 20230804 | 103000 | 2891013395 | 3745 | 3755 | 3755 | 3745 | 9716 |
| 503 | 20230804 | 102900 | 2854574645 | 3755 | 3750 | 3755 | 3745 | 5786 |
| 504 | 20230804 | 102800 | 2832886555 | 3750 | 3745 | 3760 | 3745 | 3405 |
| 505 | 20230804 | 102700 | 2820094085 | 3745 | 3755 | 3760 | 3745 | 3467 |
| 506 | 20230804 | 102600 | 2807078735 | 3750 | 3740 | 3755 | 3740 | 4073 |
| 507 | 20230804 | 102500 | 2791795735 | 3740 | 3765 | 3775 | 3740 | 14046 |
| 508 | 20230804 | 102400 | 2738882500 | 3765 | 3750 | 3770 | 3750 | 15827 |
| 509 | 20230804 | 102300 | 2679357530 | 3750 | 3745 | 3750 | 3735 | 4558 |
| 510 | 20230804 | 102200 | 2662293950 | 3740 | 3740 | 3745 | 3735 | 11279 |
| 511 | 20230804 | 102100 | 2620075775 | 3740 | 3715 | 3750 | 3715 | 12839 |
| 512 | 20230804 | 102000 | 2572014035 | 3720 | 3715 | 3720 | 3710 | 1699 |
| 513 | 20230804 | 101900 | 2565700805 | 3715 | 3730 | 3740 | 3700 | 14919 |
| 514 | 20230804 | 101800 | 2510298300 | 3730 | 3735 | 3740 | 3725 | 2739 |
| 515 | 20230804 | 101700 | 2500061515 | 3735 | 3725 | 3735 | 3720 | 2843 |
| 516 | 20230804 | 101600 | 2489460705 | 3735 | 3735 | 3740 | 3725 | 6747 |
| 517 | 20230804 | 101500 | 2464280380 | 3735 | 3715 | 3735 | 3715 | 4760 |
| 518 | 20230804 | 101400 | 2446544235 | 3720 | 3715 | 3725 | 3715 | 2912 |
| 519 | 20230804 | 101300 | 2435720095 | 3720 | 3710 | 3725 | 3705 | 4871 |
| 520 | 20230804 | 101200 | 2417632620 | 3710 | 3715 | 3720 | 3705 | 6184 |
| 521 | 20230804 | 101100 | 2394690340 | 3715 | 3730 | 3730 | 3705 | 4480 |
| 522 | 20230804 | 101000 | 2378044315 | 3730 | 3705 | 3740 | 3705 | 8424 |
| 523 | 20230804 | 100900 | 2346657950 | 3705 | 3695 | 3705 | 3690 | 3824 |
| 524 | 20230804 | 100800 | 2332512110 | 3695 | 3695 | 3700 | 3690 | 5116 |
| 525 | 20230804 | 100700 | 2313622500 | 3700 | 3700 | 3700 | 3695 | 2836 |
| 526 | 20230804 | 100600 | 2303138240 | 3700 | 3710 | 3720 | 3700 | 2394 |
| 527 | 20230804 | 100500 | 2294268155 | 3710 | 3700 | 3710 | 3690 | 1268 |
| 528 | 20230804 | 100400 | 2289582230 | 3700 | 3700 | 3710 | 3690 | 342 |
| 529 | 20230804 | 100300 | 2288317505 | 3695 | 3705 | 3725 | 3695 | 2260 |
| 530 | 20230804 | 100200 | 2279936905 | 3720 | 3700 | 3735 | 3700 | 11588 |
| 531 | 20230804 | 100100 | 2236796715 | 3700 | 3695 | 3710 | 3695 | 6215 |
| 532 | 20230804 | 100000 | 2213775745 | 3695 | 3685 | 3695 | 3685 | 4452 |
| 533 | 20230804 | 095900 | 2197342960 | 3685 | 3675 | 3685 | 3670 | 3518 |
| 534 | 20230804 | 095800 | 2184393290 | 3685 | 3675 | 3685 | 3665 | 8552 |
| 535 | 20230804 | 095700 | 2152938650 | 3675 | 3665 | 3675 | 3660 | 1612 |
| 536 | 20230804 | 095600 | 2147029115 | 3665 | 3650 | 3670 | 3640 | 2804 |
| 537 | 20230804 | 095500 | 2136788525 | 3650 | 3645 | 3660 | 3635 | 7232 |
| 538 | 20230804 | 095400 | 2110456745 | 3650 | 3665 | 3670 | 3645 | 10472 |
| 539 | 20230804 | 095300 | 2072218335 | 3665 | 3670 | 3675 | 3650 | 14650 |
| 540 | 20230804 | 095200 | 2018580530 | 3680 | 3670 | 3695 | 3665 | 9614 |
| 541 | 20230804 | 095100 | 1983286535 | 3670 | 3670 | 3685 | 3665 | 9955 |
| 542 | 20230804 | 095000 | 1946734890 | 3670 | 3715 | 3715 | 3665 | 39987 |
| 543 | 20230804 | 094900 | 1799109275 | 3710 | 3710 | 3735 | 3705 | 19869 |
| 544 | 20230804 | 094800 | 1725217265 | 3705 | 3765 | 3770 | 3705 | 67446 |
| 545 | 20230804 | 094700 | 1472658660 | 3770 | 3720 | 3780 | 3700 | 99027 |
| 546 | 20230804 | 094600 | 1102403230 | 3705 | 3685 | 3725 | 3665 | 38401 |
| 547 | 20230804 | 094500 | 960522120 | 3685 | 3675 | 3690 | 3660 | 24456 |
| 548 | 20230804 | 094400 | 870467745 | 3680 | 3645 | 3680 | 3645 | 10214 |
| 549 | 20230804 | 094300 | 833029525 | 3645 | 3645 | 3645 | 3630 | 4217 |
| 550 | 20230804 | 094200 | 817698095 | 3640 | 3625 | 3650 | 3625 | 1895 |
| 551 | 20230804 | 094100 | 810798985 | 3625 | 3650 | 3655 | 3615 | 4895 |
| 552 | 20230804 | 094000 | 792978745 | 3630 | 3645 | 3660 | 3630 | 20694 |
| 553 | 20230804 | 093900 | 717433210 | 3645 | 3610 | 3650 | 3610 | 9638 |
| 554 | 20230804 | 093800 | 682379240 | 3590 | 3610 | 3610 | 3590 | 1011 |
| 555 | 20230804 | 093700 | 678729550 | 3610 | 3585 | 3610 | 3575 | 6136 |
| 556 | 20230804 | 093600 | 656674185 | 3580 | 3580 | 3580 | 3575 | 105 |
| 557 | 20230804 | 093500 | 656298500 | 3575 | 3575 | 3575 | 3575 | 0 |
| 558 | 20230804 | 093400 | 656298500 | 3575 | 3575 | 3580 | 3575 | 1800 |
| 559 | 20230804 | 093300 | 649862570 | 3575 | 3575 | 3575 | 3575 | 9115 |
| 560 | 20230804 | 093200 | 617276445 | 3580 | 3590 | 3590 | 3580 | 3783 |
| 561 | 20230804 | 093100 | 603718155 | 3595 | 3600 | 3600 | 3595 | 1912 |
| 562 | 20230804 | 093000 | 596834960 | 3600 | 3595 | 3600 | 3595 | 3708 |
| 563 | 20230804 | 092900 | 583498555 | 3595 | 3590 | 3595 | 3590 | 3178 |
| 564 | 20230804 | 092800 | 572075605 | 3590 | 3580 | 3590 | 3575 | 5355 |
| 565 | 20230804 | 092700 | 552862130 | 3575 | 3575 | 3575 | 3575 | 9 |
| 566 | 20230804 | 092600 | 552829955 | 3555 | 3580 | 3580 | 3555 | 5682 |
| 567 | 20230804 | 092500 | 532590825 | 3585 | 3565 | 3585 | 3565 | 21 |
| 568 | 20230804 | 092400 | 532515940 | 3560 | 3560 | 3560 | 3545 | 3385 |
| 569 | 20230804 | 092300 | 520488370 | 3565 | 3600 | 3600 | 3565 | 10924 |
| 570 | 20230804 | 092200 | 481361085 | 3600 | 3620 | 3625 | 3600 | 6967 |
| 571 | 20230804 | 092100 | 456170815 | 3635 | 3645 | 3650 | 3620 | 10569 |
| 572 | 20230804 | 092000 | 417761150 | 3630 | 3615 | 3640 | 3610 | 14268 |
| 573 | 20230804 | 091900 | 366069020 | 3615 | 3580 | 3615 | 3580 | 7530 |
| 574 | 20230804 | 091800 | 339060545 | 3580 | 3570 | 3580 | 3570 | 2038 |
| 575 | 20230804 | 091700 | 331765445 | 3550 | 3580 | 3590 | 3550 | 4574 |
| 576 | 20230804 | 091600 | 315370515 | 3580 | 3560 | 3580 | 3545 | 16691 |
| 577 | 20230804 | 091500 | 255824995 | 3560 | 3565 | 3565 | 3560 | 876 |
| 578 | 20230804 | 091400 | 252702070 | 3565 | 3565 | 3570 | 3550 | 5182 |
| 579 | 20230804 | 091300 | 234241125 | 3570 | 3580 | 3580 | 3515 | 17355 |
| 580 | 20230804 | 091200 | 172596150 | 3585 | 3570 | 3585 | 3545 | 20550 |
| 581 | 20230804 | 091100 | 99230940 | 3570 | 3540 | 3570 | 3540 | 2260 |
| 582 | 20230804 | 091000 | 91177780 | 3540 | 3510 | 3540 | 3510 | 5315 |
| 583 | 20230804 | 090900 | 72415110 | 3535 | 3545 | 3545 | 3515 | 797 |
| 584 | 20230804 | 090800 | 69596760 | 3545 | 3495 | 3545 | 3495 | 2185 |
| 585 | 20230804 | 090700 | 61880025 | 3480 | 3480 | 3480 | 3480 | 4 |
| 586 | 20230804 | 090600 | 61866105 | 3485 | 3475 | 3490 | 3460 | 933 |
| 587 | 20230804 | 090500 | 58613530 | 3460 | 3455 | 3475 | 3455 | 318 |
| 588 | 20230804 | 090400 | 57513160 | 3450 | 3460 | 3460 | 3450 | 10396 |
| 589 | 20230804 | 090300 | 21646005 | 3460 | 3490 | 3490 | 3460 | 992 |
| 590 | 20230804 | 090200 | 18200330 | 3490 | 3460 | 3490 | 3460 | 743 |
| 591 | 20230804 | 090100 | 15627415 | 3460 | 3500 | 3500 | 3460 | 918 |
| 592 | 20230804 | 090000 | 12449920 | 3470 | 3460 | 3470 | 3450 | 3592 |