30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 3 | 20230804 | 191200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230804 | 191100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230804 | 191000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230804 | 190900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230804 | 190800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230804 | 190700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230804 | 190600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230804 | 190500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230804 | 190400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230804 | 190300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230804 | 190200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230804 | 190100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230804 | 190000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230804 | 185900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230804 | 185800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230804 | 185700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230804 | 185600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230804 | 185500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230804 | 185400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230804 | 185300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230804 | 185200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230804 | 185100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230804 | 185000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230804 | 184900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230804 | 184800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230804 | 184700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230804 | 184600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230804 | 184500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230804 | 184400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230804 | 184300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 33 | 20230804 | 184200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230804 | 184100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230804 | 184000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230804 | 183900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230804 | 183800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230804 | 183700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230804 | 183600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230804 | 183500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230804 | 183400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230804 | 183300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230804 | 183200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230804 | 183100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230804 | 183000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230804 | 182900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230804 | 182800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230804 | 182700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230804 | 182600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230804 | 182500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230804 | 182400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230804 | 182300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230804 | 182200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230804 | 182100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230804 | 182000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230804 | 181900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230804 | 181800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230804 | 181700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230804 | 181600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230804 | 181500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230804 | 181400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230804 | 181300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 63 | 20230804 | 181200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230804 | 181100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230804 | 181000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230804 | 180900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230804 | 180800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230804 | 180700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230804 | 180600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230804 | 180500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230804 | 180400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230804 | 180300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230804 | 180200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230804 | 180100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230804 | 180000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230804 | 175900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230804 | 175800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230804 | 175700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230804 | 175600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230804 | 175500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230804 | 175400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230804 | 175300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230804 | 175200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230804 | 175100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230804 | 175000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230804 | 174900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230804 | 174800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230804 | 174700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230804 | 174600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230804 | 174500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230804 | 174400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230804 | 174300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 93 | 20230804 | 174200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230804 | 174100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230804 | 174000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230804 | 173900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230804 | 173800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230804 | 173700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230804 | 173600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230804 | 173500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230804 | 173400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230804 | 173300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230804 | 173200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230804 | 173100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230804 | 173000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230804 | 172900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230804 | 172800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230804 | 172700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230804 | 172600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230804 | 172500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230804 | 172400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230804 | 172300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230804 | 172200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230804 | 172100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230804 | 172000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230804 | 171900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230804 | 171800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230804 | 171700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230804 | 171600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230804 | 171500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230804 | 171400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230804 | 171300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 123 | 20230804 | 171200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230804 | 171100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230804 | 171000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230804 | 170900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230804 | 170800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230804 | 170700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230804 | 170600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230804 | 170500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230804 | 170400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230804 | 170300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230804 | 170200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230804 | 170100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230804 | 170000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230804 | 165900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230804 | 165800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230804 | 165700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230804 | 165600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230804 | 165500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230804 | 165400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230804 | 165300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230804 | 165200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230804 | 165100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230804 | 165000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230804 | 164900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230804 | 164800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230804 | 164700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230804 | 164600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230804 | 164500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230804 | 164400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230804 | 164300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 153 | 20230804 | 164200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230804 | 164100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230804 | 164000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230804 | 163900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230804 | 163800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230804 | 163700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230804 | 163600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230804 | 163500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230804 | 163400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230804 | 163300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230804 | 163200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230804 | 163100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230804 | 163000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230804 | 162900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230804 | 162800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230804 | 162700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230804 | 162600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230804 | 162500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230804 | 162400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230804 | 162300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230804 | 162200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230804 | 162100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230804 | 162000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230804 | 161900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230804 | 161800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230804 | 161700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230804 | 161600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230804 | 161500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230804 | 161400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230804 | 161300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 183 | 20230804 | 161200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230804 | 161100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230804 | 161000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230804 | 160900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230804 | 160800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230804 | 160700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230804 | 160600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230804 | 160500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230804 | 160400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230804 | 160300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230804 | 160200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230804 | 160100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230804 | 160000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230804 | 155900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230804 | 155800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230804 | 155700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230804 | 155600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230804 | 155500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230804 | 155400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230804 | 155300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230804 | 155200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230804 | 155100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230804 | 155000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230804 | 154900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230804 | 154800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230804 | 154700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230804 | 154600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230804 | 154500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230804 | 154400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230804 | 154300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 213 | 20230804 | 154200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230804 | 154100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20230804 | 154000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230804 | 153900 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230804 | 153800 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230804 | 153700 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230804 | 153600 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230804 | 153500 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230804 | 153400 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230804 | 153300 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230804 | 153200 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230804 | 153100 | 975345180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230804 | 153000 | 975345180 | 3545 | 3545 | 3545 | 3545 | 4306 |
| 226 | 20230804 | 152900 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230804 | 152800 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230804 | 152700 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230804 | 152600 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230804 | 152500 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230804 | 152400 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230804 | 152300 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230804 | 152200 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230804 | 152100 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20230804 | 152000 | 960080410 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20230804 | 151900 | 960080410 | 3550 | 3550 | 3550 | 3550 | 418 |
| 237 | 20230804 | 151800 | 958596510 | 3540 | 3540 | 3540 | 3540 | 119 |
| 238 | 20230804 | 151700 | 958175250 | 3545 | 3545 | 3545 | 3545 | 20 |
| 239 | 20230804 | 151600 | 958104350 | 3545 | 3545 | 3545 | 3540 | 100 |
| 240 | 20230804 | 151500 | 957750015 | 3545 | 3545 | 3545 | 3545 | 211 |
| 241 | 20230804 | 151400 | 957002020 | 3545 | 3545 | 3545 | 3545 | 20 |
| 242 | 20230804 | 151300 | 956931120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 243 | 20230804 | 151200 | 956931120 | 3540 | 3540 | 3540 | 3540 | 3 |
| 244 | 20230804 | 151100 | 956920500 | 3540 | 3545 | 3545 | 3540 | 1448 |
| 245 | 20230804 | 151000 | 951787375 | 3550 | 3550 | 3550 | 3550 | 10 |
| 246 | 20230804 | 150900 | 951751875 | 3550 | 3545 | 3550 | 3545 | 498 |
| 247 | 20230804 | 150800 | 949985975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20230804 | 150700 | 949985975 | 3550 | 3550 | 3550 | 3550 | 1 |
| 249 | 20230804 | 150600 | 949982425 | 3535 | 3550 | 3550 | 3535 | 1212 |
| 250 | 20230804 | 150500 | 945696895 | 3540 | 3545 | 3545 | 3540 | 1000 |
| 251 | 20230804 | 150400 | 942153230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20230804 | 150300 | 942153230 | 3550 | 3545 | 3550 | 3545 | 70 |
| 253 | 20230804 | 150200 | 941904980 | 3550 | 3545 | 3550 | 3545 | 1293 |
| 254 | 20230804 | 150100 | 937316325 | 3545 | 3545 | 3545 | 3545 | 68 |
| 255 | 20230804 | 150000 | 937075265 | 3550 | 3545 | 3550 | 3545 | 541 |
| 256 | 20230804 | 145900 | 935156915 | 3545 | 3545 | 3545 | 3545 | 1939 |
| 257 | 20230804 | 145800 | 928283160 | 3545 | 3545 | 3545 | 3545 | 354 |
| 258 | 20230804 | 145700 | 927028230 | 3545 | 3540 | 3550 | 3540 | 146 |
| 259 | 20230804 | 145600 | 926511360 | 3540 | 3545 | 3545 | 3540 | 5002 |
| 260 | 20230804 | 145500 | 908804270 | 3540 | 3545 | 3545 | 3540 | 327 |
| 261 | 20230804 | 145400 | 907646465 | 3550 | 3540 | 3550 | 3540 | 7816 |
| 262 | 20230804 | 145300 | 879972440 | 3550 | 3550 | 3550 | 3540 | 520 |
| 263 | 20230804 | 145200 | 878128910 | 3550 | 3550 | 3550 | 3550 | 1 |
| 264 | 20230804 | 145100 | 878125360 | 3550 | 3540 | 3550 | 3535 | 777 |
| 265 | 20230804 | 145000 | 875375760 | 3535 | 3540 | 3540 | 3535 | 1039 |
| 266 | 20230804 | 144900 | 871701700 | 3540 | 3540 | 3540 | 3535 | 669 |
| 267 | 20230804 | 144800 | 869336625 | 3530 | 3540 | 3540 | 3530 | 501 |
| 268 | 20230804 | 144700 | 867568085 | 3540 | 3540 | 3540 | 3540 | 163 |
| 269 | 20230804 | 144600 | 866991065 | 3540 | 3540 | 3540 | 3540 | 98 |
| 270 | 20230804 | 144500 | 866644145 | 3530 | 3535 | 3540 | 3530 | 2958 |
| 271 | 20230804 | 144400 | 856191660 | 3540 | 3535 | 3540 | 3535 | 182 |
| 272 | 20230804 | 144300 | 855548265 | 3535 | 3535 | 3535 | 3535 | 3217 |
| 273 | 20230804 | 144200 | 844176170 | 3535 | 3535 | 3535 | 3535 | 1 |
| 274 | 20230804 | 144100 | 844172635 | 3535 | 3535 | 3535 | 3525 | 2400 |
| 275 | 20230804 | 144000 | 835698530 | 3525 | 3535 | 3535 | 3525 | 3000 |
| 276 | 20230804 | 143900 | 825103930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20230804 | 143800 | 825103930 | 3540 | 3540 | 3540 | 3540 | 100 |
| 278 | 20230804 | 143700 | 824749930 | 3540 | 3540 | 3540 | 3535 | 684 |
| 279 | 20230804 | 143600 | 822331185 | 3540 | 3540 | 3540 | 3540 | 0 |
| 280 | 20230804 | 143500 | 822331185 | 3540 | 3540 | 3540 | 3540 | 2 |
| 281 | 20230804 | 143400 | 822324105 | 3540 | 3540 | 3540 | 3535 | 611 |
| 282 | 20230804 | 143300 | 820163665 | 3540 | 3540 | 3540 | 3540 | 163 |
| 283 | 20230804 | 143200 | 819586645 | 3540 | 3540 | 3540 | 3540 | 274 |
| 284 | 20230804 | 143100 | 818616685 | 3545 | 3540 | 3545 | 3540 | 778 |
| 285 | 20230804 | 143000 | 815862365 | 3545 | 3550 | 3550 | 3545 | 51 |
| 286 | 20230804 | 142900 | 815681430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230804 | 142800 | 815681430 | 3550 | 3540 | 3550 | 3540 | 413 |
| 288 | 20230804 | 142700 | 814219190 | 3540 | 3545 | 3545 | 3540 | 274 |
| 289 | 20230804 | 142600 | 813248230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20230804 | 142500 | 813248230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20230804 | 142400 | 813248230 | 3550 | 3550 | 3550 | 3550 | 2 |
| 292 | 20230804 | 142300 | 813241130 | 3535 | 3550 | 3550 | 3535 | 3002 |
| 293 | 20230804 | 142200 | 802627785 | 3545 | 3545 | 3545 | 3545 | 1 |
| 294 | 20230804 | 142100 | 802624240 | 3535 | 3535 | 3535 | 3535 | 285 |
| 295 | 20230804 | 142000 | 801616765 | 3535 | 3540 | 3540 | 3535 | 327 |
| 296 | 20230804 | 141900 | 800459480 | 3540 | 3550 | 3550 | 3540 | 51 |
| 297 | 20230804 | 141800 | 800278910 | 3550 | 3550 | 3550 | 3550 | 1 |
| 298 | 20230804 | 141700 | 800275360 | 3540 | 3540 | 3540 | 3540 | 274 |
| 299 | 20230804 | 141600 | 799305400 | 3550 | 3540 | 3550 | 3540 | 202 |
| 300 | 20230804 | 141500 | 798590300 | 3550 | 3550 | 3550 | 3550 | 0 |
| 301 | 20230804 | 141400 | 798590300 | 3550 | 3545 | 3550 | 3545 | 107 |
| 302 | 20230804 | 141300 | 798210980 | 3545 | 3545 | 3545 | 3545 | 0 |
| 303 | 20230804 | 141200 | 798210980 | 3545 | 3545 | 3545 | 3545 | 4 |
| 304 | 20230804 | 141100 | 798196800 | 3545 | 3545 | 3545 | 3545 | 5 |
| 305 | 20230804 | 141000 | 798179075 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20230804 | 140900 | 798179075 | 3550 | 3545 | 3550 | 3545 | 2495 |
| 307 | 20230804 | 140800 | 789333810 | 3545 | 3545 | 3545 | 3545 | 107 |
| 308 | 20230804 | 140700 | 788954495 | 3545 | 3545 | 3545 | 3540 | 650 |
| 309 | 20230804 | 140600 | 786653240 | 3545 | 3545 | 3545 | 3545 | 122 |
| 310 | 20230804 | 140500 | 786220750 | 3545 | 3545 | 3545 | 3545 | 629 |
| 311 | 20230804 | 140400 | 783990945 | 3545 | 3545 | 3545 | 3545 | 1 |
| 312 | 20230804 | 140300 | 783987400 | 3545 | 3545 | 3545 | 3545 | 1026 |
| 313 | 20230804 | 140200 | 780350230 | 3545 | 3535 | 3545 | 3535 | 44 |
| 314 | 20230804 | 140100 | 780194680 | 3535 | 3535 | 3535 | 3535 | 138 |
| 315 | 20230804 | 140000 | 779706850 | 3545 | 3535 | 3545 | 3530 | 4136 |
| 316 | 20230804 | 135900 | 765102135 | 3545 | 3545 | 3545 | 3545 | 0 |
| 317 | 20230804 | 135800 | 765102135 | 3545 | 3545 | 3545 | 3535 | 326 |
| 318 | 20230804 | 135700 | 763949205 | 3545 | 3545 | 3545 | 3535 | 112 |
| 319 | 20230804 | 135600 | 763553255 | 3545 | 3545 | 3545 | 3545 | 0 |
| 320 | 20230804 | 135500 | 763553255 | 3545 | 3545 | 3545 | 3545 | 12 |
| 321 | 20230804 | 135400 | 763510715 | 3545 | 3535 | 3545 | 3535 | 111 |
| 322 | 20230804 | 135300 | 763118310 | 3535 | 3535 | 3535 | 3535 | 0 |
| 323 | 20230804 | 135200 | 763118310 | 3535 | 3535 | 3535 | 3535 | 0 |
| 324 | 20230804 | 135100 | 763118310 | 3535 | 3535 | 3535 | 3535 | 0 |
| 325 | 20230804 | 135000 | 763118310 | 3535 | 3535 | 3535 | 3535 | 120 |
| 326 | 20230804 | 134900 | 762694110 | 3530 | 3535 | 3535 | 3530 | 355 |
| 327 | 20230804 | 134800 | 761439190 | 3530 | 3530 | 3530 | 3530 | 40 |
| 328 | 20230804 | 134700 | 761297990 | 3545 | 3545 | 3545 | 3545 | 4 |
| 329 | 20230804 | 134600 | 761283810 | 3545 | 3545 | 3545 | 3545 | 5 |
| 330 | 20230804 | 134500 | 761266085 | 3545 | 3545 | 3545 | 3545 | 2031 |
| 331 | 20230804 | 134400 | 754066190 | 3545 | 3545 | 3545 | 3545 | 1 |
| 332 | 20230804 | 134300 | 754062645 | 3530 | 3540 | 3545 | 3530 | 299 |
| 333 | 20230804 | 134200 | 753004580 | 3540 | 3540 | 3540 | 3540 | 5 |
| 334 | 20230804 | 134100 | 752986880 | 3540 | 3540 | 3545 | 3540 | 1138 |
| 335 | 20230804 | 134000 | 748958350 | 3540 | 3540 | 3540 | 3540 | 2032 |
| 336 | 20230804 | 133900 | 741765070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 337 | 20230804 | 133800 | 741765070 | 3540 | 3540 | 3540 | 3540 | 102 |
| 338 | 20230804 | 133700 | 741403990 | 3540 | 3540 | 3540 | 3540 | 0 |
| 339 | 20230804 | 133600 | 741403990 | 3540 | 3540 | 3540 | 3540 | 0 |
| 340 | 20230804 | 133500 | 741403990 | 3540 | 3540 | 3540 | 3540 | 50 |
| 341 | 20230804 | 133400 | 741226990 | 3545 | 3530 | 3545 | 3530 | 1365 |
| 342 | 20230804 | 133300 | 736408525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 343 | 20230804 | 133200 | 736408525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 344 | 20230804 | 133100 | 736408525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20230804 | 133000 | 736408525 | 3530 | 3525 | 3530 | 3525 | 484 |
| 346 | 20230804 | 132900 | 734702420 | 3530 | 3530 | 3535 | 3530 | 2950 |
| 347 | 20230804 | 132800 | 724288915 | 3535 | 3535 | 3535 | 3535 | 1 |
| 348 | 20230804 | 132700 | 724285380 | 3530 | 3535 | 3535 | 3530 | 15 |
| 349 | 20230804 | 132600 | 724232370 | 3535 | 3535 | 3535 | 3530 | 302 |
| 350 | 20230804 | 132500 | 723164830 | 3535 | 3535 | 3535 | 3535 | 2184 |
| 351 | 20230804 | 132400 | 715444390 | 3530 | 3530 | 3530 | 3530 | 15 |
| 352 | 20230804 | 132300 | 715391440 | 3540 | 3540 | 3540 | 3540 | 340 |
| 353 | 20230804 | 132200 | 714187840 | 3530 | 3530 | 3530 | 3530 | 3 |
| 354 | 20230804 | 132100 | 714177250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 355 | 20230804 | 132000 | 714177250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 356 | 20230804 | 131900 | 714177250 | 3540 | 3545 | 3545 | 3540 | 183 |
| 357 | 20230804 | 131800 | 713529425 | 3545 | 3545 | 3545 | 3545 | 1 |
| 358 | 20230804 | 131700 | 713525880 | 3530 | 3530 | 3530 | 3530 | 72 |
| 359 | 20230804 | 131600 | 713271720 | 3545 | 3545 | 3545 | 3530 | 399 |
| 360 | 20230804 | 131500 | 711863050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 361 | 20230804 | 131400 | 711863050 | 3535 | 3535 | 3535 | 3535 | 242 |
| 362 | 20230804 | 131300 | 711007580 | 3535 | 3530 | 3535 | 3530 | 2 |
| 363 | 20230804 | 131200 | 711000515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 364 | 20230804 | 131100 | 711000515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 365 | 20230804 | 131000 | 711000515 | 3535 | 3535 | 3535 | 3535 | 173 |
| 366 | 20230804 | 130900 | 710388960 | 3535 | 3535 | 3535 | 3535 | 0 |
| 367 | 20230804 | 130800 | 710388960 | 3535 | 3535 | 3535 | 3535 | 0 |
| 368 | 20230804 | 130700 | 710388960 | 3535 | 3530 | 3535 | 3530 | 61 |
| 369 | 20230804 | 130600 | 710173340 | 3530 | 3530 | 3530 | 3530 | 106 |
| 370 | 20230804 | 130500 | 709799160 | 3530 | 3530 | 3530 | 3530 | 274 |
| 371 | 20230804 | 130400 | 708831940 | 3545 | 3540 | 3545 | 3540 | 421 |
| 372 | 20230804 | 130300 | 707340080 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20230804 | 130200 | 707340080 | 3525 | 3535 | 3535 | 3525 | 1100 |
| 374 | 20230804 | 130100 | 703461095 | 3540 | 3540 | 3540 | 3540 | 8 |
| 375 | 20230804 | 130000 | 703432775 | 3530 | 3530 | 3530 | 3530 | 0 |
| 376 | 20230804 | 125900 | 703432775 | 3530 | 3530 | 3530 | 3530 | 1890 |
| 377 | 20230804 | 125800 | 696761075 | 3530 | 3530 | 3530 | 3530 | 213 |
| 378 | 20230804 | 125700 | 696009185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 379 | 20230804 | 125600 | 696009185 | 3530 | 3530 | 3530 | 3530 | 3 |
| 380 | 20230804 | 125500 | 695998595 | 3530 | 3530 | 3530 | 3530 | 43 |
| 381 | 20230804 | 125400 | 695846805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 382 | 20230804 | 125300 | 695846805 | 3530 | 3530 | 3530 | 3530 | 123 |
| 383 | 20230804 | 125200 | 695412615 | 3525 | 3525 | 3525 | 3525 | 80 |
| 384 | 20230804 | 125100 | 695130615 | 3530 | 3530 | 3530 | 3530 | 2 |
| 385 | 20230804 | 125000 | 695123555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 386 | 20230804 | 124900 | 695123555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 387 | 20230804 | 124800 | 695123555 | 3530 | 3530 | 3530 | 3530 | 70 |
| 388 | 20230804 | 124700 | 694876455 | 3530 | 3530 | 3530 | 3530 | 0 |
| 389 | 20230804 | 124600 | 694876455 | 3530 | 3530 | 3530 | 3530 | 28 |
| 390 | 20230804 | 124500 | 694777615 | 3530 | 3530 | 3530 | 3530 | 2 |
| 391 | 20230804 | 124400 | 694770555 | 3530 | 3530 | 3530 | 3530 | 105 |
| 392 | 20230804 | 124300 | 694399905 | 3530 | 3530 | 3530 | 3530 | 1 |
| 393 | 20230804 | 124200 | 694396375 | 3525 | 3525 | 3525 | 3525 | 50 |
| 394 | 20230804 | 124100 | 694220125 | 3530 | 3525 | 3530 | 3525 | 11 |
| 395 | 20230804 | 124000 | 694181300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 396 | 20230804 | 123900 | 694181300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 397 | 20230804 | 123800 | 694181300 | 3520 | 3520 | 3520 | 3520 | 1324 |
| 398 | 20230804 | 123700 | 689520820 | 3520 | 3525 | 3525 | 3520 | 4931 |
| 399 | 20230804 | 123600 | 672157950 | 3525 | 3525 | 3525 | 3525 | 94 |
| 400 | 20230804 | 123500 | 671826600 | 3530 | 3530 | 3530 | 3530 | 10 |
| 401 | 20230804 | 123400 | 671791300 | 3530 | 3530 | 3530 | 3530 | 100 |
| 402 | 20230804 | 123300 | 671438300 | 3530 | 3530 | 3530 | 3530 | 0 |
| 403 | 20230804 | 123200 | 671438300 | 3530 | 3530 | 3530 | 3525 | 285 |
| 404 | 20230804 | 123100 | 670433500 | 3525 | 3530 | 3530 | 3525 | 51 |
| 405 | 20230804 | 123000 | 670253720 | 3530 | 3530 | 3530 | 3530 | 1 |
| 406 | 20230804 | 122900 | 670250190 | 3530 | 3530 | 3530 | 3530 | 1 |
| 407 | 20230804 | 122800 | 670246660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 408 | 20230804 | 122700 | 670246660 | 3530 | 3525 | 3530 | 3525 | 141 |
| 409 | 20230804 | 122600 | 669749135 | 3525 | 3530 | 3530 | 3525 | 1108 |
| 410 | 20230804 | 122500 | 665838255 | 3540 | 3530 | 3540 | 3530 | 13 |
| 411 | 20230804 | 122400 | 665792310 | 3530 | 3530 | 3530 | 3530 | 0 |
| 412 | 20230804 | 122300 | 665792310 | 3530 | 3530 | 3530 | 3530 | 100 |
| 413 | 20230804 | 122200 | 665439310 | 3540 | 3540 | 3540 | 3540 | 37 |
| 414 | 20230804 | 122100 | 665308330 | 3540 | 3545 | 3545 | 3540 | 209 |
| 415 | 20230804 | 122000 | 664567920 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20230804 | 121900 | 664567920 | 3545 | 3530 | 3545 | 3530 | 224 |
| 417 | 20230804 | 121800 | 663777185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 418 | 20230804 | 121700 | 663777185 | 3525 | 3530 | 3530 | 3525 | 7186 |
| 419 | 20230804 | 121600 | 638411035 | 3535 | 3540 | 3540 | 3535 | 174 |
| 420 | 20230804 | 121500 | 637795895 | 3535 | 3535 | 3535 | 3535 | 1 |
| 421 | 20230804 | 121400 | 637792360 | 3540 | 3540 | 3540 | 3540 | 229 |
| 422 | 20230804 | 121300 | 636981700 | 3545 | 3545 | 3545 | 3545 | 2 |
| 423 | 20230804 | 121200 | 636974610 | 3545 | 3545 | 3545 | 3545 | 0 |
| 424 | 20230804 | 121100 | 636974610 | 3545 | 3545 | 3545 | 3545 | 506 |
| 425 | 20230804 | 121000 | 635180840 | 3545 | 3545 | 3550 | 3545 | 868 |
| 426 | 20230804 | 120900 | 632103775 | 3550 | 3550 | 3550 | 3550 | 20 |
| 427 | 20230804 | 120800 | 632032775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 428 | 20230804 | 120700 | 632032775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 429 | 20230804 | 120600 | 632032775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 430 | 20230804 | 120500 | 632032775 | 3550 | 3555 | 3555 | 3550 | 700 |
| 431 | 20230804 | 120400 | 629547710 | 3555 | 3555 | 3555 | 3555 | 0 |
| 432 | 20230804 | 120300 | 629547710 | 3555 | 3555 | 3555 | 3555 | 30 |
| 433 | 20230804 | 120200 | 629441060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 434 | 20230804 | 120100 | 629441060 | 3555 | 3555 | 3555 | 3555 | 1 |
| 435 | 20230804 | 120000 | 629437505 | 3550 | 3550 | 3550 | 3550 | 292 |
| 436 | 20230804 | 115900 | 628400905 | 3550 | 3550 | 3550 | 3550 | 37 |
| 437 | 20230804 | 115800 | 628269555 | 3555 | 3555 | 3555 | 3555 | 1 |
| 438 | 20230804 | 115700 | 628266000 | 3545 | 3545 | 3545 | 3545 | 7 |
| 439 | 20230804 | 115600 | 628241185 | 3545 | 3540 | 3550 | 3540 | 6414 |
| 440 | 20230804 | 115500 | 605479085 | 3540 | 3540 | 3540 | 3540 | 0 |
| 441 | 20230804 | 115400 | 605479085 | 3540 | 3540 | 3540 | 3540 | 10 |
| 442 | 20230804 | 115300 | 605443685 | 3540 | 3540 | 3540 | 3540 | 0 |
| 443 | 20230804 | 115200 | 605443685 | 3540 | 3540 | 3540 | 3540 | 1483 |
| 444 | 20230804 | 115100 | 600193865 | 3540 | 3540 | 3540 | 3540 | 0 |
| 445 | 20230804 | 115000 | 600193865 | 3540 | 3530 | 3540 | 3530 | 536 |
| 446 | 20230804 | 114900 | 598299845 | 3530 | 3535 | 3535 | 3530 | 657 |
| 447 | 20230804 | 114800 | 595978950 | 3540 | 3540 | 3540 | 3540 | 0 |
| 448 | 20230804 | 114700 | 595978950 | 3540 | 3535 | 3540 | 3535 | 183 |
| 449 | 20230804 | 114600 | 595332040 | 3535 | 3535 | 3535 | 3535 | 68 |
| 450 | 20230804 | 114500 | 595091660 | 3535 | 3535 | 3535 | 3535 | 10 |
| 451 | 20230804 | 114400 | 595056310 | 3515 | 3515 | 3515 | 3515 | 11 |
| 452 | 20230804 | 114300 | 595017645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 453 | 20230804 | 114200 | 595017645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 454 | 20230804 | 114100 | 595017645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 455 | 20230804 | 114000 | 595017645 | 3515 | 3515 | 3515 | 3515 | 410 |
| 456 | 20230804 | 113900 | 593576495 | 3540 | 3540 | 3540 | 3540 | 1 |
| 457 | 20230804 | 113800 | 593572955 | 3540 | 3535 | 3540 | 3535 | 180 |
| 458 | 20230804 | 113700 | 592935885 | 3540 | 3540 | 3540 | 3540 | 100 |
| 459 | 20230804 | 113600 | 592581885 | 3540 | 3540 | 3540 | 3540 | 0 |
| 460 | 20230804 | 113500 | 592581885 | 3540 | 3540 | 3540 | 3540 | 1 |
| 461 | 20230804 | 113400 | 592578345 | 3515 | 3530 | 3530 | 3515 | 4825 |
| 462 | 20230804 | 113300 | 575562855 | 3530 | 3540 | 3540 | 3530 | 1837 |
| 463 | 20230804 | 113200 | 569070040 | 3545 | 3540 | 3545 | 3540 | 101 |
| 464 | 20230804 | 113100 | 568712235 | 3540 | 3540 | 3540 | 3540 | 1787 |
| 465 | 20230804 | 113000 | 562386255 | 3550 | 3550 | 3550 | 3550 | 1 |
| 466 | 20230804 | 112900 | 562382705 | 3550 | 3540 | 3550 | 3540 | 100 |
| 467 | 20230804 | 112800 | 562028315 | 3540 | 3545 | 3550 | 3540 | 200 |
| 468 | 20230804 | 112700 | 561319955 | 3555 | 3535 | 3555 | 3535 | 1687 |
| 469 | 20230804 | 112600 | 555347205 | 3535 | 3535 | 3535 | 3535 | 105 |
| 470 | 20230804 | 112500 | 554976030 | 3535 | 3535 | 3535 | 3530 | 1344 |
| 471 | 20230804 | 112400 | 550226360 | 3535 | 3535 | 3540 | 3535 | 98 |
| 472 | 20230804 | 112300 | 549879925 | 3535 | 3535 | 3535 | 3535 | 0 |
| 473 | 20230804 | 112200 | 549879925 | 3535 | 3540 | 3540 | 3535 | 200 |
| 474 | 20230804 | 112100 | 549172425 | 3540 | 3540 | 3540 | 3540 | 4 |
| 475 | 20230804 | 112000 | 549158265 | 3535 | 3535 | 3535 | 3535 | 0 |
| 476 | 20230804 | 111900 | 549158265 | 3535 | 3535 | 3535 | 3535 | 400 |
| 477 | 20230804 | 111800 | 547744265 | 3540 | 3540 | 3540 | 3540 | 1 |
| 478 | 20230804 | 111700 | 547740725 | 3540 | 3540 | 3540 | 3540 | 0 |
| 479 | 20230804 | 111600 | 547740725 | 3540 | 3540 | 3540 | 3540 | 11 |
| 480 | 20230804 | 111500 | 547701785 | 3535 | 3540 | 3540 | 3535 | 17 |
| 481 | 20230804 | 111400 | 547641685 | 3535 | 3540 | 3540 | 3535 | 4002 |
| 482 | 20230804 | 111300 | 533482405 | 3540 | 3540 | 3540 | 3540 | 1849 |
| 483 | 20230804 | 111200 | 526936945 | 3545 | 3545 | 3545 | 3545 | 720 |
| 484 | 20230804 | 111100 | 524384545 | 3545 | 3545 | 3545 | 3545 | 2379 |
| 485 | 20230804 | 111000 | 515950990 | 3545 | 3545 | 3545 | 3545 | 1 |
| 486 | 20230804 | 110900 | 515947445 | 3545 | 3545 | 3545 | 3545 | 24 |
| 487 | 20230804 | 110800 | 515862365 | 3545 | 3540 | 3545 | 3540 | 7 |
| 488 | 20230804 | 110700 | 515837555 | 3540 | 3545 | 3545 | 3540 | 532 |
| 489 | 20230804 | 110600 | 513952985 | 3545 | 3555 | 3555 | 3545 | 3846 |
| 490 | 20230804 | 110500 | 500307000 | 3560 | 3560 | 3560 | 3560 | 1 |
| 491 | 20230804 | 110400 | 500303440 | 3560 | 3560 | 3560 | 3560 | 324 |
| 492 | 20230804 | 110300 | 499150000 | 3560 | 3565 | 3565 | 3560 | 618 |
| 493 | 20230804 | 110200 | 496948980 | 3565 | 3560 | 3565 | 3560 | 632 |
| 494 | 20230804 | 110100 | 494698960 | 3555 | 3560 | 3560 | 3555 | 394 |
| 495 | 20230804 | 110000 | 493297745 | 3560 | 3550 | 3560 | 3550 | 329 |
| 496 | 20230804 | 105900 | 492129785 | 3560 | 3560 | 3560 | 3560 | 1 |
| 497 | 20230804 | 105800 | 492126225 | 3560 | 3555 | 3560 | 3555 | 22 |
| 498 | 20230804 | 105700 | 492048000 | 3555 | 3555 | 3555 | 3555 | 27 |
| 499 | 20230804 | 105600 | 491952015 | 3550 | 3550 | 3550 | 3550 | 0 |
| 500 | 20230804 | 105500 | 491952015 | 3550 | 3550 | 3550 | 3550 | 1 |
| 501 | 20230804 | 105400 | 491948465 | 3550 | 3550 | 3550 | 3550 | 1 |
| 502 | 20230804 | 105300 | 491944915 | 3550 | 3550 | 3550 | 3550 | 33 |
| 503 | 20230804 | 105200 | 491827765 | 3555 | 3545 | 3555 | 3545 | 2700 |
| 504 | 20230804 | 105100 | 482229275 | 3555 | 3555 | 3555 | 3555 | 1157 |
| 505 | 20230804 | 105000 | 478116140 | 3555 | 3550 | 3555 | 3545 | 4709 |
| 506 | 20230804 | 104900 | 461406935 | 3550 | 3555 | 3555 | 3550 | 198 |
| 507 | 20230804 | 104800 | 460703160 | 3555 | 3550 | 3555 | 3550 | 15 |
| 508 | 20230804 | 104700 | 460649865 | 3550 | 3560 | 3560 | 3550 | 168 |
| 509 | 20230804 | 104600 | 460051805 | 3560 | 3560 | 3560 | 3560 | 15 |
| 510 | 20230804 | 104500 | 459998405 | 3565 | 3550 | 3565 | 3550 | 52 |
| 511 | 20230804 | 104400 | 459813780 | 3565 | 3570 | 3570 | 3560 | 523 |
| 512 | 20230804 | 104300 | 457949225 | 3570 | 3570 | 3570 | 3570 | 100 |
| 513 | 20230804 | 104200 | 457592225 | 3570 | 3570 | 3570 | 3570 | 15 |
| 514 | 20230804 | 104100 | 457538675 | 3570 | 3555 | 3570 | 3555 | 3999 |
| 515 | 20230804 | 104000 | 443282285 | 3550 | 3550 | 3550 | 3550 | 9 |
| 516 | 20230804 | 103900 | 443250335 | 3555 | 3555 | 3555 | 3540 | 554 |
| 517 | 20230804 | 103800 | 441282505 | 3555 | 3555 | 3555 | 3555 | 4 |
| 518 | 20230804 | 103700 | 441268285 | 3535 | 3550 | 3560 | 3535 | 902 |
| 519 | 20230804 | 103600 | 438062980 | 3545 | 3545 | 3545 | 3545 | 7 |
| 520 | 20230804 | 103500 | 438038165 | 3550 | 3545 | 3550 | 3545 | 270 |
| 521 | 20230804 | 103400 | 437080190 | 3535 | 3535 | 3535 | 3535 | 1990 |
| 522 | 20230804 | 103300 | 430045540 | 3535 | 3535 | 3535 | 3535 | 1169 |
| 523 | 20230804 | 103200 | 425913125 | 3535 | 3535 | 3535 | 3535 | 88 |
| 524 | 20230804 | 103100 | 425602045 | 3535 | 3540 | 3540 | 3535 | 1141 |
| 525 | 20230804 | 103000 | 421563455 | 3540 | 3545 | 3545 | 3540 | 807 |
| 526 | 20230804 | 102900 | 418702645 | 3545 | 3545 | 3545 | 3545 | 944 |
| 527 | 20230804 | 102800 | 415356165 | 3545 | 3545 | 3545 | 3545 | 0 |
| 528 | 20230804 | 102700 | 415356165 | 3545 | 3545 | 3545 | 3545 | 659 |
| 529 | 20230804 | 102600 | 413020010 | 3545 | 3545 | 3545 | 3545 | 1036 |
| 530 | 20230804 | 102500 | 409347390 | 3545 | 3540 | 3545 | 3540 | 559 |
| 531 | 20230804 | 102400 | 407365985 | 3540 | 3545 | 3545 | 3540 | 784 |
| 532 | 20230804 | 102300 | 404587405 | 3550 | 3550 | 3565 | 3550 | 140 |
| 533 | 20230804 | 102200 | 404090355 | 3550 | 3550 | 3550 | 3550 | 33 |
| 534 | 20230804 | 102100 | 403973205 | 3545 | 3545 | 3545 | 3545 | 0 |
| 535 | 20230804 | 102000 | 403973205 | 3545 | 3550 | 3550 | 3545 | 34 |
| 536 | 20230804 | 101900 | 403852670 | 3550 | 3545 | 3550 | 3545 | 5105 |
| 537 | 20230804 | 101800 | 385736310 | 3545 | 3545 | 3545 | 3540 | 1337 |
| 538 | 20230804 | 101700 | 380996820 | 3550 | 3550 | 3550 | 3550 | 4 |
| 539 | 20230804 | 101600 | 380982620 | 3550 | 3550 | 3550 | 3550 | 279 |
| 540 | 20230804 | 101500 | 379992170 | 3560 | 3550 | 3560 | 3540 | 4005 |
| 541 | 20230804 | 101400 | 365790605 | 3550 | 3565 | 3565 | 3550 | 1986 |
| 542 | 20230804 | 101300 | 358733760 | 3560 | 3565 | 3570 | 3560 | 1526 |
| 543 | 20230804 | 101200 | 353297135 | 3570 | 3575 | 3575 | 3565 | 8 |
| 544 | 20230804 | 101100 | 353268550 | 3570 | 3560 | 3575 | 3560 | 44 |
| 545 | 20230804 | 101000 | 353111835 | 3570 | 3570 | 3570 | 3570 | 30 |
| 546 | 20230804 | 100900 | 353004735 | 3570 | 3565 | 3570 | 3555 | 1336 |
| 547 | 20230804 | 100800 | 348246065 | 3565 | 3565 | 3565 | 3565 | 3 |
| 548 | 20230804 | 100700 | 348235370 | 3570 | 3575 | 3575 | 3570 | 855 |
| 549 | 20230804 | 100600 | 345182935 | 3575 | 3580 | 3580 | 3575 | 4273 |
| 550 | 20230804 | 100500 | 329885620 | 3580 | 3560 | 3580 | 3560 | 4552 |
| 551 | 20230804 | 100400 | 313598325 | 3580 | 3580 | 3580 | 3580 | 0 |
| 552 | 20230804 | 100300 | 313598325 | 3580 | 3565 | 3580 | 3565 | 2220 |
| 553 | 20230804 | 100200 | 305669030 | 3565 | 3565 | 3565 | 3565 | 186 |
| 554 | 20230804 | 100100 | 305005940 | 3560 | 3555 | 3560 | 3555 | 869 |
| 555 | 20230804 | 100000 | 301915095 | 3550 | 3565 | 3565 | 3550 | 6 |
| 556 | 20230804 | 095900 | 301893720 | 3565 | 3565 | 3565 | 3565 | 62 |
| 557 | 20230804 | 095800 | 301672690 | 3550 | 3550 | 3550 | 3550 | 1325 |
| 558 | 20230804 | 095700 | 296968940 | 3550 | 3545 | 3550 | 3540 | 479 |
| 559 | 20230804 | 095600 | 295272065 | 3545 | 3545 | 3545 | 3545 | 219 |
| 560 | 20230804 | 095500 | 294495710 | 3545 | 3545 | 3545 | 3545 | 110 |
| 561 | 20230804 | 095400 | 294105760 | 3540 | 3545 | 3545 | 3540 | 290 |
| 562 | 20230804 | 095300 | 293077715 | 3545 | 3550 | 3550 | 3545 | 1740 |
| 563 | 20230804 | 095200 | 286906145 | 3555 | 3550 | 3555 | 3550 | 200 |
| 564 | 20230804 | 095100 | 286196135 | 3555 | 3560 | 3560 | 3550 | 1088 |
| 565 | 20230804 | 095000 | 282328945 | 3555 | 3560 | 3560 | 3555 | 165 |
| 566 | 20230804 | 094900 | 281741550 | 3560 | 3565 | 3565 | 3560 | 175 |
| 567 | 20230804 | 094800 | 281118545 | 3565 | 3575 | 3575 | 3565 | 135 |
| 568 | 20230804 | 094700 | 280637260 | 3575 | 3565 | 3575 | 3565 | 7 |
| 569 | 20230804 | 094600 | 280612255 | 3560 | 3560 | 3560 | 3550 | 4302 |
| 570 | 20230804 | 094500 | 265320775 | 3560 | 3575 | 3575 | 3555 | 1003 |
| 571 | 20230804 | 094400 | 261755080 | 3560 | 3560 | 3575 | 3560 | 1916 |
| 572 | 20230804 | 094300 | 254934105 | 3580 | 3580 | 3580 | 3580 | 0 |
| 573 | 20230804 | 094200 | 254934105 | 3580 | 3565 | 3580 | 3560 | 1150 |
| 574 | 20230804 | 094100 | 250838555 | 3565 | 3575 | 3575 | 3560 | 384 |
| 575 | 20230804 | 094000 | 249468755 | 3565 | 3565 | 3565 | 3565 | 143 |
| 576 | 20230804 | 093900 | 248958960 | 3565 | 3570 | 3570 | 3565 | 1193 |
| 577 | 20230804 | 093800 | 244705740 | 3575 | 3580 | 3580 | 3565 | 712 |
| 578 | 20230804 | 093700 | 242156830 | 3575 | 3555 | 3575 | 3555 | 9047 |
| 579 | 20230804 | 093600 | 209914225 | 3555 | 3555 | 3555 | 3550 | 30 |
| 580 | 20230804 | 093500 | 209807685 | 3550 | 3540 | 3555 | 3540 | 5557 |
| 581 | 20230804 | 093400 | 190119340 | 3540 | 3540 | 3540 | 3540 | 886 |
| 582 | 20230804 | 093300 | 186982900 | 3545 | 3545 | 3545 | 3535 | 554 |
| 583 | 20230804 | 093200 | 185024445 | 3550 | 3550 | 3550 | 3550 | 104 |
| 584 | 20230804 | 093100 | 184655245 | 3550 | 3535 | 3550 | 3535 | 775 |
| 585 | 20230804 | 093000 | 181912515 | 3530 | 3540 | 3540 | 3530 | 648 |
| 586 | 20230804 | 092900 | 179621830 | 3540 | 3535 | 3550 | 3535 | 269 |
| 587 | 20230804 | 092800 | 178670375 | 3550 | 3535 | 3550 | 3535 | 1767 |
| 588 | 20230804 | 092700 | 172422775 | 3535 | 3545 | 3545 | 3530 | 1091 |
| 589 | 20230804 | 092600 | 168571515 | 3540 | 3545 | 3545 | 3540 | 1110 |
| 590 | 20230804 | 092500 | 164642000 | 3540 | 3545 | 3545 | 3540 | 12 |
| 591 | 20230804 | 092400 | 164599475 | 3545 | 3545 | 3545 | 3540 | 1202 |
| 592 | 20230804 | 092300 | 160344385 | 3545 | 3545 | 3560 | 3545 | 452 |
| 593 | 20230804 | 092200 | 158741695 | 3545 | 3560 | 3560 | 3545 | 4107 |
| 594 | 20230804 | 092100 | 144151200 | 3560 | 3565 | 3565 | 3560 | 670 |
| 595 | 20230804 | 092000 | 141762715 | 3565 | 3560 | 3565 | 3560 | 966 |
| 596 | 20230804 | 091900 | 138320930 | 3565 | 3560 | 3565 | 3560 | 1797 |
| 597 | 20230804 | 091800 | 131923535 | 3560 | 3550 | 3560 | 3550 | 823 |
| 598 | 20230804 | 091700 | 129001815 | 3550 | 3550 | 3550 | 3545 | 191 |
| 599 | 20230804 | 091600 | 128324385 | 3550 | 3560 | 3560 | 3550 | 41 |
| 600 | 20230804 | 091500 | 128178565 | 3560 | 3555 | 3565 | 3530 | 3003 |
| 601 | 20230804 | 091400 | 117518930 | 3560 | 3570 | 3570 | 3560 | 5872 |
| 602 | 20230804 | 091300 | 96587280 | 3570 | 3570 | 3570 | 3560 | 289 |
| 603 | 20230804 | 091200 | 95557120 | 3555 | 3550 | 3565 | 3550 | 1384 |
| 604 | 20230804 | 091100 | 90642225 | 3550 | 3540 | 3550 | 3530 | 7418 |
| 605 | 20230804 | 091000 | 64385935 | 3530 | 3540 | 3540 | 3515 | 140 |
| 606 | 20230804 | 090900 | 63892420 | 3540 | 3515 | 3540 | 3515 | 1554 |
| 607 | 20230804 | 090800 | 58429255 | 3515 | 3520 | 3535 | 3510 | 4423 |
| 608 | 20230804 | 090700 | 42884160 | 3520 | 3540 | 3540 | 3520 | 398 |
| 609 | 20230804 | 090600 | 41482380 | 3525 | 3550 | 3550 | 3525 | 510 |
| 610 | 20230804 | 090500 | 39678315 | 3525 | 3505 | 3525 | 3505 | 887 |
| 611 | 20230804 | 090400 | 36559770 | 3505 | 3495 | 3505 | 3495 | 707 |
| 612 | 20230804 | 090300 | 34083395 | 3495 | 3490 | 3495 | 3490 | 1364 |
| 613 | 20230804 | 090200 | 29318990 | 3490 | 3505 | 3510 | 3485 | 3222 |
| 614 | 20230804 | 090100 | 18052515 | 3510 | 3550 | 3550 | 3510 | 3248 |
| 615 | 20230804 | 090000 | 6585260 | 3555 | 3550 | 3555 | 3550 | 1855 |