30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 3 | 20230808 | 190400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230808 | 190300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230808 | 190200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230808 | 190100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230808 | 190000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230808 | 185900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230808 | 185800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230808 | 185700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230808 | 185600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230808 | 185500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230808 | 185400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230808 | 185300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230808 | 185200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230808 | 185100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230808 | 185000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230808 | 184900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230808 | 184800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230808 | 184700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230808 | 184600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230808 | 184500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230808 | 184400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230808 | 184300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230808 | 184200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230808 | 184100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230808 | 184000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230808 | 183900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230808 | 183800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230808 | 183700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230808 | 183600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230808 | 183500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 33 | 20230808 | 183400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230808 | 183300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230808 | 183200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230808 | 183100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230808 | 183000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230808 | 182900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230808 | 182800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230808 | 182700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230808 | 182600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230808 | 182500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230808 | 182400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230808 | 182300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230808 | 182200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230808 | 182100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230808 | 182000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230808 | 181900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230808 | 181800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230808 | 181700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230808 | 181600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230808 | 181500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230808 | 181400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230808 | 181300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230808 | 181200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230808 | 181100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230808 | 181000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230808 | 180900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230808 | 180800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230808 | 180700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230808 | 180600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230808 | 180500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 63 | 20230808 | 180400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230808 | 180300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230808 | 180200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230808 | 180100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230808 | 180000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230808 | 175900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230808 | 175800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230808 | 175700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230808 | 175600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230808 | 175500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230808 | 175400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230808 | 175300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230808 | 175200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230808 | 175100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230808 | 175000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230808 | 174900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230808 | 174800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230808 | 174700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230808 | 174600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230808 | 174500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230808 | 174400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230808 | 174300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230808 | 174200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230808 | 174100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230808 | 174000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230808 | 173900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230808 | 173800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230808 | 173700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230808 | 173600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230808 | 173500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 93 | 20230808 | 173400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230808 | 173300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230808 | 173200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230808 | 173100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230808 | 173000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230808 | 172900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230808 | 172800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230808 | 172700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230808 | 172600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230808 | 172500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230808 | 172400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230808 | 172300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230808 | 172200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230808 | 172100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230808 | 172000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230808 | 171900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230808 | 171800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230808 | 171700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230808 | 171600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230808 | 171500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230808 | 171400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230808 | 171300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230808 | 171200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230808 | 171100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230808 | 171000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230808 | 170900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230808 | 170800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230808 | 170700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230808 | 170600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230808 | 170500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 123 | 20230808 | 170400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230808 | 170300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230808 | 170200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230808 | 170100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230808 | 170000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230808 | 165900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230808 | 165800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230808 | 165700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230808 | 165600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230808 | 165500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230808 | 165400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230808 | 165300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230808 | 165200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230808 | 165100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230808 | 165000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230808 | 164900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230808 | 164800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230808 | 164700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230808 | 164600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230808 | 164500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230808 | 164400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230808 | 164300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230808 | 164200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230808 | 164100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230808 | 164000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230808 | 163900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230808 | 163800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230808 | 163700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230808 | 163600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230808 | 163500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 153 | 20230808 | 163400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230808 | 163300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230808 | 163200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230808 | 163100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230808 | 163000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230808 | 162900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230808 | 162800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230808 | 162700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230808 | 162600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230808 | 162500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230808 | 162400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230808 | 162300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230808 | 162200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230808 | 162100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230808 | 162000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230808 | 161900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230808 | 161800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230808 | 161700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230808 | 161600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230808 | 161500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230808 | 161400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230808 | 161300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230808 | 161200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230808 | 161100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230808 | 161000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230808 | 160900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230808 | 160800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230808 | 160700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230808 | 160600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230808 | 160500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 183 | 20230808 | 160400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230808 | 160300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230808 | 160200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230808 | 160100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230808 | 160000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230808 | 155900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230808 | 155800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230808 | 155700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230808 | 155600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230808 | 155500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230808 | 155400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230808 | 155300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230808 | 155200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230808 | 155100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230808 | 155000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230808 | 154900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230808 | 154800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230808 | 154700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230808 | 154600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230808 | 154500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230808 | 154400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230808 | 154300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230808 | 154200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230808 | 154100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230808 | 154000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230808 | 153900 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230808 | 153800 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230808 | 153700 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230808 | 153600 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230808 | 153500 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 213 | 20230808 | 153400 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230808 | 153300 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230808 | 153200 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230808 | 153100 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230808 | 153000 | 1225091770 | 3625 | 3625 | 3625 | 3625 | 2903 |
| 218 | 20230808 | 152900 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20230808 | 152800 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20230808 | 152700 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20230808 | 152600 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20230808 | 152500 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20230808 | 152400 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20230808 | 152300 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20230808 | 152200 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20230808 | 152100 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20230808 | 152000 | 1214568395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20230808 | 151900 | 1214568395 | 3620 | 3625 | 3625 | 3620 | 299 |
| 229 | 20230808 | 151800 | 1213485865 | 3625 | 3625 | 3630 | 3620 | 859 |
| 230 | 20230808 | 151700 | 1210376215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230808 | 151600 | 1210376215 | 3630 | 3630 | 3630 | 3620 | 1003 |
| 232 | 20230808 | 151500 | 1206745325 | 3630 | 3630 | 3630 | 3630 | 4 |
| 233 | 20230808 | 151400 | 1206730805 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20230808 | 151300 | 1206730805 | 3630 | 3635 | 3635 | 3600 | 1221 |
| 235 | 20230808 | 151200 | 1202330635 | 3635 | 3610 | 3635 | 3605 | 2476 |
| 236 | 20230808 | 151100 | 1193400095 | 3620 | 3610 | 3620 | 3610 | 111 |
| 237 | 20230808 | 151000 | 1192999365 | 3620 | 3610 | 3620 | 3610 | 3058 |
| 238 | 20230808 | 150900 | 1181959405 | 3610 | 3625 | 3625 | 3610 | 8151 |
| 239 | 20230808 | 150800 | 1152495780 | 3640 | 3640 | 3640 | 3640 | 50 |
| 240 | 20230808 | 150700 | 1152313780 | 3640 | 3640 | 3640 | 3640 | 3 |
| 241 | 20230808 | 150600 | 1152302860 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20230808 | 150500 | 1152302860 | 3645 | 3630 | 3645 | 3630 | 375 |
| 243 | 20230808 | 150400 | 1150941565 | 3650 | 3640 | 3655 | 3640 | 117 |
| 244 | 20230808 | 150300 | 1150515635 | 3630 | 3635 | 3640 | 3630 | 585 |
| 245 | 20230808 | 150200 | 1148391145 | 3640 | 3635 | 3640 | 3635 | 456 |
| 246 | 20230808 | 150100 | 1146733570 | 3635 | 3635 | 3635 | 3635 | 1 |
| 247 | 20230808 | 150000 | 1146729935 | 3655 | 3655 | 3655 | 3655 | 182 |
| 248 | 20230808 | 145900 | 1146064725 | 3655 | 3655 | 3655 | 3655 | 0 |
| 249 | 20230808 | 145800 | 1146064725 | 3655 | 3655 | 3655 | 3655 | 2481 |
| 250 | 20230808 | 145700 | 1136996670 | 3655 | 3655 | 3655 | 3655 | 169 |
| 251 | 20230808 | 145600 | 1136378975 | 3655 | 3655 | 3655 | 3655 | 127 |
| 252 | 20230808 | 145500 | 1135914790 | 3640 | 3635 | 3655 | 3635 | 258 |
| 253 | 20230808 | 145400 | 1134975535 | 3640 | 3645 | 3645 | 3640 | 846 |
| 254 | 20230808 | 145300 | 1131895740 | 3655 | 3650 | 3655 | 3650 | 185 |
| 255 | 20230808 | 145200 | 1131220115 | 3650 | 3645 | 3650 | 3640 | 1062 |
| 256 | 20230808 | 145100 | 1127353015 | 3655 | 3645 | 3655 | 3645 | 203 |
| 257 | 20230808 | 145000 | 1126611080 | 3650 | 3655 | 3655 | 3650 | 144 |
| 258 | 20230808 | 144900 | 1126084995 | 3655 | 3655 | 3655 | 3655 | 170 |
| 259 | 20230808 | 144800 | 1125463645 | 3650 | 3655 | 3655 | 3650 | 233 |
| 260 | 20230808 | 144700 | 1124612570 | 3650 | 3655 | 3655 | 3650 | 294 |
| 261 | 20230808 | 144600 | 1123538315 | 3655 | 3650 | 3655 | 3650 | 81 |
| 262 | 20230808 | 144500 | 1123242270 | 3650 | 3650 | 3655 | 3650 | 246 |
| 263 | 20230808 | 144400 | 1122343955 | 3655 | 3650 | 3655 | 3650 | 181 |
| 264 | 20230808 | 144300 | 1121682900 | 3655 | 3660 | 3660 | 3655 | 265 |
| 265 | 20230808 | 144200 | 1120713335 | 3655 | 3655 | 3655 | 3655 | 95 |
| 266 | 20230808 | 144100 | 1120366110 | 3645 | 3650 | 3655 | 3645 | 1950 |
| 267 | 20230808 | 144000 | 1113248215 | 3655 | 3660 | 3660 | 3655 | 162 |
| 268 | 20230808 | 143900 | 1112655390 | 3660 | 3660 | 3660 | 3655 | 248 |
| 269 | 20230808 | 143800 | 1111748015 | 3660 | 3650 | 3660 | 3650 | 141 |
| 270 | 20230808 | 143700 | 1111232050 | 3655 | 3655 | 3660 | 3655 | 260 |
| 271 | 20230808 | 143600 | 1110280815 | 3660 | 3655 | 3660 | 3655 | 94 |
| 272 | 20230808 | 143500 | 1109936925 | 3660 | 3650 | 3660 | 3645 | 269 |
| 273 | 20230808 | 143400 | 1108953870 | 3655 | 3650 | 3655 | 3650 | 464 |
| 274 | 20230808 | 143300 | 1107259785 | 3650 | 3660 | 3665 | 3650 | 401 |
| 275 | 20230808 | 143200 | 1105792015 | 3660 | 3660 | 3660 | 3660 | 121 |
| 276 | 20230808 | 143100 | 1105349155 | 3660 | 3660 | 3660 | 3660 | 168 |
| 277 | 20230808 | 143000 | 1104734275 | 3655 | 3655 | 3655 | 3655 | 68 |
| 278 | 20230808 | 142900 | 1104485735 | 3655 | 3665 | 3665 | 3655 | 240 |
| 279 | 20230808 | 142800 | 1103606685 | 3660 | 3660 | 3665 | 3660 | 198 |
| 280 | 20230808 | 142700 | 1102881375 | 3665 | 3660 | 3665 | 3660 | 201 |
| 281 | 20230808 | 142600 | 1102145700 | 3665 | 3655 | 3665 | 3655 | 267 |
| 282 | 20230808 | 142500 | 1101169510 | 3665 | 3655 | 3665 | 3655 | 1258 |
| 283 | 20230808 | 142400 | 1096571155 | 3655 | 3655 | 3655 | 3655 | 81 |
| 284 | 20230808 | 142300 | 1096275100 | 3655 | 3655 | 3655 | 3650 | 220 |
| 285 | 20230808 | 142200 | 1095471005 | 3655 | 3650 | 3655 | 3650 | 1179 |
| 286 | 20230808 | 142100 | 1091162655 | 3645 | 3645 | 3650 | 3645 | 1317 |
| 287 | 20230808 | 142000 | 1086361325 | 3650 | 3650 | 3650 | 3650 | 180 |
| 288 | 20230808 | 141900 | 1085704325 | 3650 | 3650 | 3650 | 3650 | 355 |
| 289 | 20230808 | 141800 | 1084408575 | 3650 | 3650 | 3650 | 3650 | 1208 |
| 290 | 20230808 | 141700 | 1079999375 | 3650 | 3650 | 3650 | 3645 | 323 |
| 291 | 20230808 | 141600 | 1078821235 | 3645 | 3645 | 3645 | 3645 | 177 |
| 292 | 20230808 | 141500 | 1078176070 | 3645 | 3650 | 3660 | 3640 | 4238 |
| 293 | 20230808 | 141400 | 1062742315 | 3660 | 3655 | 3660 | 3650 | 101 |
| 294 | 20230808 | 141300 | 1062373175 | 3655 | 3650 | 3655 | 3645 | 268 |
| 295 | 20230808 | 141200 | 1061394185 | 3650 | 3650 | 3650 | 3650 | 63 |
| 296 | 20230808 | 141100 | 1061164235 | 3645 | 3645 | 3645 | 3645 | 127 |
| 297 | 20230808 | 141000 | 1060701320 | 3650 | 3655 | 3655 | 3645 | 3266 |
| 298 | 20230808 | 140900 | 1048777065 | 3650 | 3645 | 3650 | 3645 | 205 |
| 299 | 20230808 | 140800 | 1048029005 | 3645 | 3650 | 3655 | 3645 | 634 |
| 300 | 20230808 | 140700 | 1045714315 | 3650 | 3645 | 3650 | 3645 | 407 |
| 301 | 20230808 | 140600 | 1044229315 | 3645 | 3645 | 3645 | 3640 | 1652 |
| 302 | 20230808 | 140500 | 1038208005 | 3645 | 3655 | 3655 | 3645 | 1333 |
| 303 | 20230808 | 140400 | 1033341245 | 3655 | 3655 | 3655 | 3655 | 18 |
| 304 | 20230808 | 140300 | 1033275455 | 3655 | 3660 | 3665 | 3655 | 359 |
| 305 | 20230808 | 140200 | 1031961270 | 3660 | 3665 | 3665 | 3660 | 157 |
| 306 | 20230808 | 140100 | 1031385920 | 3665 | 3665 | 3665 | 3665 | 207 |
| 307 | 20230808 | 140000 | 1030627265 | 3655 | 3655 | 3660 | 3655 | 108 |
| 308 | 20230808 | 135900 | 1030232080 | 3660 | 3665 | 3665 | 3660 | 194 |
| 309 | 20230808 | 135800 | 1029521255 | 3660 | 3655 | 3660 | 3655 | 248 |
| 310 | 20230808 | 135700 | 1028613695 | 3660 | 3660 | 3665 | 3660 | 554 |
| 311 | 20230808 | 135600 | 1026585025 | 3660 | 3665 | 3665 | 3660 | 96 |
| 312 | 20230808 | 135500 | 1026233230 | 3665 | 3660 | 3665 | 3660 | 158 |
| 313 | 20230808 | 135400 | 1025654190 | 3660 | 3660 | 3660 | 3660 | 15 |
| 314 | 20230808 | 135300 | 1025599290 | 3660 | 3655 | 3660 | 3655 | 160 |
| 315 | 20230808 | 135200 | 1025013715 | 3655 | 3655 | 3655 | 3655 | 93 |
| 316 | 20230808 | 135100 | 1024673800 | 3660 | 3660 | 3660 | 3660 | 178 |
| 317 | 20230808 | 135000 | 1024022320 | 3660 | 3660 | 3660 | 3650 | 2197 |
| 318 | 20230808 | 134900 | 1015998730 | 3660 | 3655 | 3660 | 3655 | 48 |
| 319 | 20230808 | 134800 | 1015823055 | 3660 | 3660 | 3665 | 3660 | 119 |
| 320 | 20230808 | 134700 | 1015387510 | 3660 | 3660 | 3660 | 3660 | 194 |
| 321 | 20230808 | 134600 | 1014677470 | 3665 | 3665 | 3665 | 3665 | 99 |
| 322 | 20230808 | 134500 | 1014314635 | 3655 | 3665 | 3665 | 3655 | 163 |
| 323 | 20230808 | 134400 | 1013717260 | 3655 | 3665 | 3665 | 3655 | 402 |
| 324 | 20230808 | 134300 | 1012245890 | 3660 | 3665 | 3665 | 3660 | 202 |
| 325 | 20230808 | 134200 | 1011505615 | 3665 | 3665 | 3665 | 3665 | 103 |
| 326 | 20230808 | 134100 | 1011128120 | 3665 | 3665 | 3665 | 3665 | 217 |
| 327 | 20230808 | 134000 | 1010332815 | 3665 | 3665 | 3665 | 3660 | 170 |
| 328 | 20230808 | 133900 | 1009710230 | 3670 | 3655 | 3670 | 3650 | 264 |
| 329 | 20230808 | 133800 | 1008743925 | 3655 | 3660 | 3660 | 3655 | 255 |
| 330 | 20230808 | 133700 | 1007811245 | 3655 | 3665 | 3670 | 3655 | 2875 |
| 331 | 20230808 | 133600 | 997289330 | 3665 | 3670 | 3675 | 3665 | 307 |
| 332 | 20230808 | 133500 | 996162135 | 3670 | 3665 | 3670 | 3665 | 203 |
| 333 | 20230808 | 133400 | 995417230 | 3670 | 3670 | 3670 | 3670 | 112 |
| 334 | 20230808 | 133300 | 995006190 | 3670 | 3670 | 3670 | 3670 | 463 |
| 335 | 20230808 | 133200 | 993306980 | 3670 | 3665 | 3670 | 3665 | 342 |
| 336 | 20230808 | 133100 | 992052095 | 3670 | 3665 | 3670 | 3665 | 269 |
| 337 | 20230808 | 133000 | 991065120 | 3665 | 3665 | 3675 | 3665 | 1124 |
| 338 | 20230808 | 132900 | 986944900 | 3665 | 3675 | 3675 | 3665 | 454 |
| 339 | 20230808 | 132800 | 985278410 | 3680 | 3680 | 3680 | 3680 | 124 |
| 340 | 20230808 | 132700 | 984822090 | 3670 | 3680 | 3680 | 3670 | 1050 |
| 341 | 20230808 | 132600 | 980966590 | 3670 | 3675 | 3675 | 3670 | 119 |
| 342 | 20230808 | 132500 | 980529395 | 3675 | 3685 | 3685 | 3675 | 1100 |
| 343 | 20230808 | 132400 | 976485405 | 3680 | 3680 | 3680 | 3680 | 2027 |
| 344 | 20230808 | 132300 | 969026045 | 3680 | 3690 | 3690 | 3680 | 448 |
| 345 | 20230808 | 132200 | 967375965 | 3690 | 3690 | 3690 | 3690 | 192 |
| 346 | 20230808 | 132100 | 966667485 | 3690 | 3690 | 3690 | 3690 | 103 |
| 347 | 20230808 | 132000 | 966287415 | 3690 | 3690 | 3690 | 3690 | 207 |
| 348 | 20230808 | 131900 | 965523585 | 3690 | 3690 | 3690 | 3690 | 87 |
| 349 | 20230808 | 131800 | 965202555 | 3690 | 3690 | 3690 | 3690 | 210 |
| 350 | 20230808 | 131700 | 964427655 | 3690 | 3690 | 3690 | 3690 | 84 |
| 351 | 20230808 | 131600 | 964117695 | 3690 | 3690 | 3690 | 3690 | 185 |
| 352 | 20230808 | 131500 | 963435045 | 3690 | 3690 | 3690 | 3690 | 108 |
| 353 | 20230808 | 131400 | 963036525 | 3680 | 3685 | 3685 | 3680 | 187 |
| 354 | 20230808 | 131300 | 962347480 | 3685 | 3685 | 3685 | 3685 | 142 |
| 355 | 20230808 | 131200 | 961824210 | 3685 | 3690 | 3690 | 3685 | 1111 |
| 356 | 20230808 | 131100 | 957729055 | 3685 | 3690 | 3695 | 3685 | 394 |
| 357 | 20230808 | 131000 | 956276245 | 3695 | 3695 | 3695 | 3690 | 189 |
| 358 | 20230808 | 130900 | 955577895 | 3695 | 3695 | 3695 | 3695 | 106 |
| 359 | 20230808 | 130800 | 955186225 | 3695 | 3695 | 3695 | 3695 | 211 |
| 360 | 20230808 | 130700 | 954406580 | 3695 | 3695 | 3695 | 3690 | 84 |
| 361 | 20230808 | 130600 | 954096205 | 3695 | 3690 | 3695 | 3690 | 1615 |
| 362 | 20230808 | 130500 | 948135825 | 3690 | 3690 | 3690 | 3690 | 87 |
| 363 | 20230808 | 130400 | 947814795 | 3690 | 3690 | 3690 | 3690 | 209 |
| 364 | 20230808 | 130300 | 947043585 | 3685 | 3680 | 3685 | 3680 | 631 |
| 365 | 20230808 | 130200 | 944721070 | 3690 | 3690 | 3690 | 3690 | 159 |
| 366 | 20230808 | 130100 | 944134360 | 3690 | 3690 | 3690 | 3690 | 135 |
| 367 | 20230808 | 130000 | 943636210 | 3690 | 3690 | 3690 | 3680 | 353 |
| 368 | 20230808 | 125900 | 942333670 | 3690 | 3690 | 3690 | 3690 | 122 |
| 369 | 20230808 | 125800 | 941883490 | 3690 | 3685 | 3690 | 3685 | 52 |
| 370 | 20230808 | 125700 | 941691845 | 3685 | 3685 | 3685 | 3685 | 99 |
| 371 | 20230808 | 125600 | 941327030 | 3685 | 3690 | 3690 | 3680 | 582 |
| 372 | 20230808 | 125500 | 939184015 | 3690 | 3685 | 3690 | 3685 | 604 |
| 373 | 20230808 | 125400 | 936956115 | 3685 | 3685 | 3685 | 3685 | 178 |
| 374 | 20230808 | 125300 | 936300185 | 3690 | 3690 | 3690 | 3690 | 115 |
| 375 | 20230808 | 125200 | 935875835 | 3690 | 3685 | 3690 | 3685 | 219 |
| 376 | 20230808 | 125100 | 935068025 | 3695 | 3695 | 3695 | 3690 | 451 |
| 377 | 20230808 | 125000 | 933402580 | 3695 | 3690 | 3695 | 3685 | 239 |
| 378 | 20230808 | 124900 | 932520745 | 3690 | 3690 | 3690 | 3690 | 3076 |
| 379 | 20230808 | 124800 | 921170305 | 3690 | 3680 | 3690 | 3680 | 5261 |
| 380 | 20230808 | 124700 | 901773330 | 3680 | 3675 | 3680 | 3675 | 86 |
| 381 | 20230808 | 124600 | 901457270 | 3675 | 3670 | 3675 | 3670 | 1085 |
| 382 | 20230808 | 124500 | 897475305 | 3665 | 3675 | 3675 | 3665 | 1532 |
| 383 | 20230808 | 124400 | 891852690 | 3680 | 3680 | 3680 | 3680 | 217 |
| 384 | 20230808 | 124300 | 891054130 | 3675 | 3680 | 3680 | 3675 | 517 |
| 385 | 20230808 | 124200 | 889153775 | 3680 | 3680 | 3680 | 3675 | 736 |
| 386 | 20230808 | 124100 | 886448205 | 3680 | 3685 | 3685 | 3680 | 168 |
| 387 | 20230808 | 124000 | 885829955 | 3680 | 3685 | 3685 | 3680 | 550 |
| 388 | 20230808 | 123900 | 883804705 | 3685 | 3685 | 3685 | 3685 | 143 |
| 389 | 20230808 | 123800 | 883277750 | 3685 | 3685 | 3685 | 3685 | 171 |
| 390 | 20230808 | 123700 | 882647615 | 3685 | 3685 | 3685 | 3685 | 146 |
| 391 | 20230808 | 123600 | 882109605 | 3685 | 3685 | 3685 | 3685 | 244 |
| 392 | 20230808 | 123500 | 881210465 | 3685 | 3685 | 3685 | 3685 | 99 |
| 393 | 20230808 | 123400 | 880845650 | 3685 | 3675 | 3685 | 3675 | 174 |
| 394 | 20230808 | 123300 | 880204470 | 3685 | 3680 | 3685 | 3680 | 621 |
| 395 | 20230808 | 123200 | 877918585 | 3685 | 3685 | 3685 | 3685 | 3172 |
| 396 | 20230808 | 123100 | 866229765 | 3685 | 3685 | 3685 | 3685 | 106 |
| 397 | 20230808 | 123000 | 865839155 | 3685 | 3685 | 3685 | 3685 | 171 |
| 398 | 20230808 | 122900 | 865209020 | 3685 | 3685 | 3685 | 3680 | 301 |
| 399 | 20230808 | 122800 | 864099970 | 3685 | 3685 | 3685 | 3685 | 220 |
| 400 | 20230808 | 122700 | 863289270 | 3680 | 3690 | 3690 | 3680 | 1135 |
| 401 | 20230808 | 122600 | 859111660 | 3690 | 3685 | 3690 | 3685 | 1109 |
| 402 | 20230808 | 122500 | 855023585 | 3695 | 3695 | 3695 | 3695 | 114 |
| 403 | 20230808 | 122400 | 854602355 | 3695 | 3695 | 3695 | 3695 | 209 |
| 404 | 20230808 | 122300 | 853830100 | 3695 | 3690 | 3695 | 3690 | 133 |
| 405 | 20230808 | 122200 | 853339310 | 3690 | 3685 | 3695 | 3685 | 243 |
| 406 | 20230808 | 122100 | 852442650 | 3695 | 3700 | 3700 | 3690 | 1473 |
| 407 | 20230808 | 122000 | 846999890 | 3700 | 3700 | 3700 | 3700 | 187 |
| 408 | 20230808 | 121900 | 846307990 | 3690 | 3695 | 3700 | 3690 | 216 |
| 409 | 20230808 | 121800 | 845509865 | 3695 | 3695 | 3700 | 3695 | 214 |
| 410 | 20230808 | 121700 | 844718975 | 3695 | 3695 | 3700 | 3695 | 266 |
| 411 | 20230808 | 121600 | 843735990 | 3695 | 3700 | 3700 | 3695 | 494 |
| 412 | 20230808 | 121500 | 841909695 | 3700 | 3695 | 3700 | 3690 | 9010 |
| 413 | 20230808 | 121400 | 808617125 | 3695 | 3695 | 3695 | 3690 | 177 |
| 414 | 20230808 | 121300 | 807963210 | 3690 | 3695 | 3695 | 3685 | 3661 |
| 415 | 20230808 | 121200 | 794453920 | 3695 | 3690 | 3695 | 3690 | 218 |
| 416 | 20230808 | 121100 | 793649480 | 3690 | 3690 | 3690 | 3685 | 1853 |
| 417 | 20230808 | 121000 | 786813680 | 3690 | 3685 | 3690 | 3685 | 217 |
| 418 | 20230808 | 120900 | 786014025 | 3685 | 3685 | 3685 | 3685 | 92 |
| 419 | 20230808 | 120800 | 785675005 | 3685 | 3680 | 3685 | 3675 | 782 |
| 420 | 20230808 | 120700 | 782799225 | 3685 | 3685 | 3685 | 3685 | 125 |
| 421 | 20230808 | 120600 | 782338600 | 3685 | 3690 | 3690 | 3685 | 323 |
| 422 | 20230808 | 120500 | 781147480 | 3690 | 3690 | 3690 | 3690 | 130 |
| 423 | 20230808 | 120400 | 780667780 | 3685 | 3685 | 3690 | 3685 | 9 |
| 424 | 20230808 | 120300 | 780634605 | 3690 | 3690 | 3690 | 3690 | 136 |
| 425 | 20230808 | 120200 | 780132765 | 3690 | 3690 | 3690 | 3680 | 653 |
| 426 | 20230808 | 120100 | 777728195 | 3690 | 3690 | 3690 | 3690 | 148 |
| 427 | 20230808 | 120000 | 777182075 | 3690 | 3685 | 3690 | 3685 | 366 |
| 428 | 20230808 | 115900 | 775832360 | 3685 | 3685 | 3685 | 3685 | 116 |
| 429 | 20230808 | 115800 | 775404900 | 3685 | 3685 | 3685 | 3685 | 188 |
| 430 | 20230808 | 115700 | 774712120 | 3685 | 3690 | 3690 | 3680 | 576 |
| 431 | 20230808 | 115600 | 772590400 | 3690 | 3690 | 3690 | 3680 | 210 |
| 432 | 20230808 | 115500 | 771815700 | 3690 | 3690 | 3690 | 3690 | 145 |
| 433 | 20230808 | 115400 | 771280650 | 3680 | 3690 | 3690 | 3680 | 380 |
| 434 | 20230808 | 115300 | 769880025 | 3690 | 3690 | 3690 | 3690 | 150 |
| 435 | 20230808 | 115200 | 769326525 | 3690 | 3685 | 3690 | 3685 | 148 |
| 436 | 20230808 | 115100 | 768781070 | 3685 | 3685 | 3685 | 3680 | 178 |
| 437 | 20230808 | 115000 | 768125145 | 3685 | 3680 | 3685 | 3680 | 56 |
| 438 | 20230808 | 114900 | 767918990 | 3685 | 3685 | 3685 | 3685 | 208 |
| 439 | 20230808 | 114800 | 767152510 | 3685 | 3690 | 3690 | 3685 | 367 |
| 440 | 20230808 | 114700 | 765800040 | 3690 | 3690 | 3690 | 3690 | 224 |
| 441 | 20230808 | 114600 | 764973480 | 3690 | 3690 | 3690 | 3690 | 100 |
| 442 | 20230808 | 114500 | 764604480 | 3690 | 3690 | 3690 | 3675 | 400 |
| 443 | 20230808 | 114400 | 763130525 | 3690 | 3690 | 3690 | 3685 | 3229 |
| 444 | 20230808 | 114300 | 751230515 | 3695 | 3695 | 3695 | 3690 | 308 |
| 445 | 20230808 | 114200 | 750092915 | 3690 | 3695 | 3695 | 3690 | 803 |
| 446 | 20230808 | 114100 | 747126430 | 3695 | 3690 | 3695 | 3690 | 2362 |
| 447 | 20230808 | 114000 | 738400615 | 3695 | 3695 | 3695 | 3695 | 260 |
| 448 | 20230808 | 113900 | 737439915 | 3690 | 3690 | 3690 | 3690 | 100 |
| 449 | 20230808 | 113800 | 737070915 | 3690 | 3690 | 3690 | 3690 | 132 |
| 450 | 20230808 | 113700 | 736583835 | 3690 | 3690 | 3690 | 3690 | 220 |
| 451 | 20230808 | 113600 | 735772035 | 3690 | 3690 | 3690 | 3690 | 103 |
| 452 | 20230808 | 113500 | 735391965 | 3690 | 3690 | 3690 | 3690 | 2647 |
| 453 | 20230808 | 113400 | 725624535 | 3690 | 3690 | 3690 | 3690 | 330 |
| 454 | 20230808 | 113300 | 724406835 | 3690 | 3685 | 3690 | 3685 | 2111 |
| 455 | 20230808 | 113200 | 716626875 | 3680 | 3680 | 3685 | 3680 | 188 |
| 456 | 20230808 | 113100 | 715934350 | 3685 | 3680 | 3685 | 3680 | 1876 |
| 457 | 20230808 | 113000 | 709023290 | 3680 | 3675 | 3680 | 3675 | 7717 |
| 458 | 20230808 | 112900 | 680652810 | 3675 | 3670 | 3675 | 3670 | 4741 |
| 459 | 20230808 | 112800 | 663253300 | 3670 | 3665 | 3670 | 3665 | 334 |
| 460 | 20230808 | 112700 | 662028520 | 3670 | 3670 | 3670 | 3665 | 130 |
| 461 | 20230808 | 112600 | 661551920 | 3665 | 3660 | 3665 | 3660 | 915 |
| 462 | 20230808 | 112500 | 658202760 | 3655 | 3655 | 3655 | 3655 | 150 |
| 463 | 20230808 | 112400 | 657654510 | 3655 | 3650 | 3655 | 3650 | 34 |
| 464 | 20230808 | 112300 | 657530245 | 3655 | 3650 | 3655 | 3650 | 284 |
| 465 | 20230808 | 112200 | 656492725 | 3655 | 3655 | 3655 | 3655 | 140 |
| 466 | 20230808 | 112100 | 655981025 | 3650 | 3650 | 3650 | 3650 | 137 |
| 467 | 20230808 | 112000 | 655480975 | 3650 | 3650 | 3650 | 3650 | 156 |
| 468 | 20230808 | 111900 | 654911575 | 3645 | 3645 | 3645 | 3635 | 2884 |
| 469 | 20230808 | 111800 | 644420265 | 3645 | 3650 | 3650 | 3645 | 157 |
| 470 | 20230808 | 111700 | 643847300 | 3650 | 3650 | 3650 | 3650 | 179 |
| 471 | 20230808 | 111600 | 643193950 | 3650 | 3650 | 3650 | 3650 | 159 |
| 472 | 20230808 | 111500 | 642613600 | 3645 | 3650 | 3655 | 3645 | 477 |
| 473 | 20230808 | 111400 | 640873880 | 3660 | 3660 | 3660 | 3660 | 106 |
| 474 | 20230808 | 111300 | 640485920 | 3660 | 3660 | 3660 | 3660 | 272 |
| 475 | 20230808 | 111200 | 639490400 | 3655 | 3655 | 3655 | 3655 | 51 |
| 476 | 20230808 | 111100 | 639303995 | 3655 | 3665 | 3665 | 3650 | 4516 |
| 477 | 20230808 | 111000 | 622818055 | 3670 | 3665 | 3670 | 3665 | 143 |
| 478 | 20230808 | 110900 | 622293380 | 3670 | 3670 | 3670 | 3670 | 222 |
| 479 | 20230808 | 110800 | 621478640 | 3670 | 3670 | 3670 | 3670 | 111 |
| 480 | 20230808 | 110700 | 621071270 | 3665 | 3665 | 3665 | 3665 | 215 |
| 481 | 20230808 | 110600 | 620283295 | 3670 | 3670 | 3670 | 3665 | 884 |
| 482 | 20230808 | 110500 | 617039345 | 3670 | 3665 | 3670 | 3665 | 174 |
| 483 | 20230808 | 110400 | 616401630 | 3665 | 3665 | 3665 | 3660 | 155 |
| 484 | 20230808 | 110300 | 615833835 | 3665 | 3660 | 3665 | 3660 | 259 |
| 485 | 20230808 | 110200 | 614884750 | 3670 | 3670 | 3670 | 3670 | 95 |
| 486 | 20230808 | 110100 | 614536100 | 3670 | 3670 | 3670 | 3670 | 215 |
| 487 | 20230808 | 110000 | 613747050 | 3670 | 3665 | 3670 | 3665 | 228 |
| 488 | 20230808 | 105900 | 612910880 | 3670 | 3665 | 3670 | 3665 | 46 |
| 489 | 20230808 | 105800 | 612742215 | 3665 | 3665 | 3665 | 3665 | 2257 |
| 490 | 20230808 | 105700 | 604470310 | 3670 | 3670 | 3670 | 3665 | 203 |
| 491 | 20230808 | 105600 | 603725310 | 3670 | 3670 | 3670 | 3670 | 137 |
| 492 | 20230808 | 105500 | 603222520 | 3665 | 3665 | 3670 | 3665 | 1391 |
| 493 | 20230808 | 105400 | 598118005 | 3665 | 3665 | 3665 | 3665 | 410 |
| 494 | 20230808 | 105300 | 596615355 | 3665 | 3660 | 3665 | 3660 | 394 |
| 495 | 20230808 | 105200 | 595171495 | 3665 | 3665 | 3665 | 3665 | 166 |
| 496 | 20230808 | 105100 | 594563105 | 3665 | 3665 | 3665 | 3660 | 709 |
| 497 | 20230808 | 105000 | 591967120 | 3665 | 3665 | 3665 | 3665 | 121 |
| 498 | 20230808 | 104900 | 591523655 | 3665 | 3670 | 3670 | 3665 | 721 |
| 499 | 20230808 | 104800 | 588880245 | 3670 | 3665 | 3670 | 3665 | 190 |
| 500 | 20230808 | 104700 | 588183725 | 3660 | 3665 | 3670 | 3655 | 1364 |
| 501 | 20230808 | 104600 | 583187065 | 3665 | 3665 | 3665 | 3665 | 147 |
| 502 | 20230808 | 104500 | 582648310 | 3665 | 3660 | 3665 | 3660 | 174 |
| 503 | 20230808 | 104400 | 582011395 | 3660 | 3660 | 3660 | 3660 | 122 |
| 504 | 20230808 | 104300 | 581564875 | 3660 | 3660 | 3660 | 3660 | 613 |
| 505 | 20230808 | 104200 | 579321295 | 3660 | 3660 | 3665 | 3660 | 667 |
| 506 | 20230808 | 104100 | 576880070 | 3660 | 3660 | 3660 | 3655 | 198 |
| 507 | 20230808 | 104000 | 576155440 | 3660 | 3650 | 3660 | 3650 | 139 |
| 508 | 20230808 | 103900 | 575646710 | 3660 | 3650 | 3660 | 3645 | 1047 |
| 509 | 20230808 | 103800 | 571825015 | 3650 | 3650 | 3650 | 3650 | 102 |
| 510 | 20230808 | 103700 | 571452715 | 3650 | 3650 | 3650 | 3650 | 212 |
| 511 | 20230808 | 103600 | 570678915 | 3650 | 3650 | 3650 | 3650 | 122 |
| 512 | 20230808 | 103500 | 570233615 | 3650 | 3645 | 3650 | 3645 | 793 |
| 513 | 20230808 | 103400 | 567339230 | 3645 | 3640 | 3645 | 3640 | 342 |
| 514 | 20230808 | 103300 | 566093140 | 3640 | 3640 | 3640 | 3635 | 405 |
| 515 | 20230808 | 103200 | 564618970 | 3650 | 3635 | 3650 | 3625 | 2957 |
| 516 | 20230808 | 103100 | 553865105 | 3635 | 3625 | 3635 | 3625 | 404 |
| 517 | 20230808 | 103000 | 552398065 | 3635 | 3635 | 3635 | 3625 | 951 |
| 518 | 20230808 | 102900 | 548949340 | 3635 | 3635 | 3635 | 3635 | 218 |
| 519 | 20230808 | 102800 | 548156910 | 3635 | 3635 | 3635 | 3635 | 115 |
| 520 | 20230808 | 102700 | 547738885 | 3635 | 3635 | 3635 | 3635 | 172 |
| 521 | 20230808 | 102600 | 547113665 | 3635 | 3635 | 3635 | 3635 | 156 |
| 522 | 20230808 | 102500 | 546546605 | 3635 | 3640 | 3645 | 3630 | 1205 |
| 523 | 20230808 | 102400 | 542165860 | 3645 | 3640 | 3655 | 3640 | 1861 |
| 524 | 20230808 | 102300 | 535390750 | 3640 | 3635 | 3640 | 3630 | 861 |
| 525 | 20230808 | 102200 | 532258980 | 3650 | 3660 | 3660 | 3640 | 11142 |
| 526 | 20230808 | 102100 | 491612345 | 3660 | 3660 | 3665 | 3660 | 311 |
| 527 | 20230808 | 102000 | 490473230 | 3660 | 3670 | 3675 | 3660 | 4185 |
| 528 | 20230808 | 101900 | 475153740 | 3675 | 3675 | 3675 | 3675 | 196 |
| 529 | 20230808 | 101800 | 474433440 | 3675 | 3670 | 3675 | 3670 | 127 |
| 530 | 20230808 | 101700 | 473967275 | 3665 | 3680 | 3685 | 3665 | 1139 |
| 531 | 20230808 | 101600 | 469787305 | 3680 | 3675 | 3680 | 3675 | 102 |
| 532 | 20230808 | 101500 | 469412270 | 3675 | 3675 | 3675 | 3670 | 619 |
| 533 | 20230808 | 101400 | 467140350 | 3680 | 3675 | 3680 | 3675 | 200 |
| 534 | 20230808 | 101300 | 466404360 | 3680 | 3665 | 3680 | 3665 | 1430 |
| 535 | 20230808 | 101200 | 461154595 | 3675 | 3690 | 3690 | 3675 | 2699 |
| 536 | 20230808 | 101100 | 451223140 | 3690 | 3690 | 3690 | 3690 | 117 |
| 537 | 20230808 | 101000 | 450791410 | 3690 | 3700 | 3700 | 3690 | 818 |
| 538 | 20230808 | 100900 | 447771730 | 3700 | 3700 | 3700 | 3690 | 405 |
| 539 | 20230808 | 100800 | 446273240 | 3705 | 3700 | 3705 | 3695 | 1373 |
| 540 | 20230808 | 100700 | 441190555 | 3705 | 3690 | 3705 | 3690 | 10968 |
| 541 | 20230808 | 100600 | 400625195 | 3695 | 3695 | 3695 | 3695 | 180 |
| 542 | 20230808 | 100500 | 399960095 | 3690 | 3685 | 3695 | 3685 | 964 |
| 543 | 20230808 | 100400 | 396406130 | 3680 | 3675 | 3680 | 3675 | 693 |
| 544 | 20230808 | 100300 | 393858540 | 3675 | 3665 | 3675 | 3665 | 940 |
| 545 | 20230808 | 100200 | 390411375 | 3660 | 3670 | 3675 | 3660 | 2720 |
| 546 | 20230808 | 100100 | 380436130 | 3675 | 3690 | 3690 | 3675 | 2270 |
| 547 | 20230808 | 100000 | 372090995 | 3690 | 3680 | 3690 | 3680 | 795 |
| 548 | 20230808 | 095900 | 369164840 | 3680 | 3695 | 3695 | 3680 | 433 |
| 549 | 20230808 | 095800 | 367568025 | 3695 | 3680 | 3695 | 3680 | 6651 |
| 550 | 20230808 | 095700 | 343020395 | 3685 | 3690 | 3690 | 3685 | 941 |
| 551 | 20230808 | 095600 | 339552805 | 3685 | 3690 | 3690 | 3685 | 320 |
| 552 | 20230808 | 095500 | 338372510 | 3690 | 3690 | 3690 | 3690 | 106 |
| 553 | 20230808 | 095400 | 337981370 | 3685 | 3690 | 3690 | 3685 | 712 |
| 554 | 20230808 | 095300 | 335357570 | 3690 | 3685 | 3690 | 3685 | 196 |
| 555 | 20230808 | 095200 | 334634830 | 3690 | 3690 | 3690 | 3685 | 37 |
| 556 | 20230808 | 095100 | 334498405 | 3690 | 3690 | 3690 | 3680 | 432 |
| 557 | 20230808 | 095000 | 332907325 | 3690 | 3685 | 3690 | 3685 | 682 |
| 558 | 20230808 | 094900 | 330393245 | 3680 | 3685 | 3690 | 3680 | 214 |
| 559 | 20230808 | 094800 | 329604140 | 3690 | 3680 | 3690 | 3680 | 312 |
| 560 | 20230808 | 094700 | 328453665 | 3690 | 3690 | 3690 | 3685 | 325 |
| 561 | 20230808 | 094600 | 327254520 | 3690 | 3680 | 3690 | 3680 | 1274 |
| 562 | 20230808 | 094500 | 322559665 | 3685 | 3680 | 3685 | 3680 | 2009 |
| 563 | 20230808 | 094400 | 315161550 | 3680 | 3690 | 3690 | 3675 | 3721 |
| 564 | 20230808 | 094300 | 301469085 | 3690 | 3690 | 3690 | 3690 | 369 |
| 565 | 20230808 | 094200 | 300107475 | 3690 | 3690 | 3690 | 3690 | 225 |
| 566 | 20230808 | 094100 | 299277225 | 3690 | 3690 | 3695 | 3690 | 932 |
| 567 | 20230808 | 094000 | 295837635 | 3700 | 3690 | 3700 | 3690 | 439 |
| 568 | 20230808 | 093900 | 294213455 | 3700 | 3695 | 3700 | 3695 | 588 |
| 569 | 20230808 | 093800 | 292038055 | 3690 | 3700 | 3700 | 3690 | 692 |
| 570 | 20230808 | 093700 | 289482565 | 3700 | 3685 | 3700 | 3680 | 2973 |
| 571 | 20230808 | 093600 | 278509445 | 3685 | 3680 | 3685 | 3680 | 361 |
| 572 | 20230808 | 093500 | 277179655 | 3685 | 3690 | 3690 | 3680 | 435 |
| 573 | 20230808 | 093400 | 275576685 | 3700 | 3670 | 3705 | 3670 | 17819 |
| 574 | 20230808 | 093300 | 209786020 | 3675 | 3660 | 3675 | 3660 | 1717 |
| 575 | 20230808 | 093200 | 203489195 | 3665 | 3655 | 3670 | 3655 | 2286 |
| 576 | 20230808 | 093100 | 195120610 | 3655 | 3655 | 3655 | 3655 | 229 |
| 577 | 20230808 | 093000 | 194283615 | 3655 | 3660 | 3670 | 3625 | 7988 |
| 578 | 20230808 | 092900 | 165103870 | 3660 | 3650 | 3660 | 3650 | 2033 |
| 579 | 20230808 | 092800 | 157673285 | 3655 | 3645 | 3665 | 3640 | 5554 |
| 580 | 20230808 | 092700 | 137369135 | 3645 | 3635 | 3650 | 3635 | 3363 |
| 581 | 20230808 | 092600 | 125112585 | 3635 | 3635 | 3635 | 3620 | 1802 |
| 582 | 20230808 | 092500 | 118574130 | 3640 | 3615 | 3640 | 3615 | 2923 |
| 583 | 20230808 | 092400 | 107958220 | 3615 | 3615 | 3615 | 3615 | 300 |
| 584 | 20230808 | 092300 | 106873720 | 3610 | 3605 | 3610 | 3605 | 1311 |
| 585 | 20230808 | 092200 | 102143565 | 3605 | 3605 | 3605 | 3605 | 17 |
| 586 | 20230808 | 092100 | 102082280 | 3605 | 3605 | 3605 | 3605 | 15 |
| 587 | 20230808 | 092000 | 102028205 | 3605 | 3605 | 3605 | 3605 | 24 |
| 588 | 20230808 | 091900 | 101941685 | 3605 | 3600 | 3605 | 3600 | 64 |
| 589 | 20230808 | 091800 | 101711210 | 3605 | 3605 | 3605 | 3605 | 298 |
| 590 | 20230808 | 091700 | 100636920 | 3600 | 3615 | 3620 | 3600 | 167 |
| 591 | 20230808 | 091600 | 100035015 | 3610 | 3620 | 3620 | 3610 | 338 |
| 592 | 20230808 | 091500 | 98814685 | 3615 | 3620 | 3620 | 3615 | 16 |
| 593 | 20230808 | 091400 | 98756770 | 3620 | 3615 | 3620 | 3615 | 136 |
| 594 | 20230808 | 091300 | 98265125 | 3610 | 3615 | 3620 | 3610 | 1218 |
| 595 | 20230808 | 091200 | 93862030 | 3620 | 3625 | 3630 | 3620 | 246 |
| 596 | 20230808 | 091100 | 92971305 | 3635 | 3625 | 3635 | 3625 | 325 |
| 597 | 20230808 | 091000 | 91793020 | 3640 | 3640 | 3640 | 3615 | 2502 |
| 598 | 20230808 | 090900 | 82725800 | 3630 | 3640 | 3645 | 3630 | 1832 |
| 599 | 20230808 | 090800 | 76069270 | 3640 | 3645 | 3645 | 3630 | 520 |
| 600 | 20230808 | 090700 | 74181395 | 3625 | 3635 | 3655 | 3625 | 7511 |
| 601 | 20230808 | 090600 | 46784640 | 3620 | 3620 | 3620 | 3620 | 500 |
| 602 | 20230808 | 090500 | 44974640 | 3625 | 3625 | 3625 | 3605 | 1474 |
| 603 | 20230808 | 090400 | 39652380 | 3625 | 3630 | 3630 | 3620 | 4576 |
| 604 | 20230808 | 090300 | 23074770 | 3645 | 3635 | 3645 | 3630 | 298 |
| 605 | 20230808 | 090200 | 21991595 | 3635 | 3620 | 3635 | 3615 | 2316 |
| 606 | 20230808 | 090100 | 13606420 | 3630 | 3620 | 3630 | 3605 | 47 |
| 607 | 20230808 | 090000 | 13436475 | 3650 | 3575 | 3650 | 3575 | 3752 |