30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 3 | 20230803 | 191900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230803 | 191800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230803 | 191700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230803 | 191600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230803 | 191500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230803 | 191400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230803 | 191300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230803 | 191200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230803 | 191100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230803 | 191000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230803 | 190900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230803 | 190800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230803 | 190700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230803 | 190600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230803 | 190500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230803 | 190400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230803 | 190300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230803 | 190200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230803 | 190100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230803 | 190000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230803 | 185900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230803 | 185800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230803 | 185700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230803 | 185600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230803 | 185500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230803 | 185400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230803 | 185300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230803 | 185200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230803 | 185100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230803 | 185000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 33 | 20230803 | 184900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230803 | 184800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230803 | 184700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230803 | 184600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230803 | 184500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230803 | 184400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230803 | 184300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230803 | 184200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230803 | 184100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230803 | 184000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230803 | 183900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230803 | 183800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230803 | 183700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230803 | 183600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230803 | 183500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230803 | 183400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230803 | 183300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230803 | 183200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230803 | 183100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230803 | 183000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230803 | 182900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230803 | 182800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230803 | 182700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230803 | 182600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230803 | 182500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230803 | 182400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230803 | 182300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230803 | 182200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230803 | 182100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230803 | 182000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 63 | 20230803 | 181900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230803 | 181800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230803 | 181700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230803 | 181600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230803 | 181500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230803 | 181400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230803 | 181300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230803 | 181200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230803 | 181100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230803 | 181000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230803 | 180900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230803 | 180800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230803 | 180700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230803 | 180600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230803 | 180500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230803 | 180400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230803 | 180300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230803 | 180200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230803 | 180100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230803 | 180000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230803 | 175900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230803 | 175800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230803 | 175700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230803 | 175600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230803 | 175500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230803 | 175400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230803 | 175300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230803 | 175200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230803 | 175100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230803 | 175000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 93 | 20230803 | 174900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230803 | 174800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230803 | 174700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230803 | 174600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230803 | 174500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230803 | 174400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230803 | 174300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230803 | 174200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230803 | 174100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230803 | 174000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230803 | 173900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230803 | 173800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230803 | 173700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230803 | 173600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230803 | 173500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230803 | 173400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230803 | 173300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230803 | 173200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230803 | 173100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230803 | 173000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230803 | 172900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230803 | 172800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230803 | 172700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230803 | 172600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230803 | 172500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230803 | 172400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230803 | 172300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230803 | 172200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230803 | 172100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230803 | 172000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 123 | 20230803 | 171900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230803 | 171800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230803 | 171700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230803 | 171600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230803 | 171500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230803 | 171400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230803 | 171300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230803 | 171200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230803 | 171100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230803 | 171000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230803 | 170900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230803 | 170800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230803 | 170700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230803 | 170600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230803 | 170500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230803 | 170400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230803 | 170300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230803 | 170200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230803 | 170100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230803 | 170000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230803 | 165900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230803 | 165800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230803 | 165700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230803 | 165600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230803 | 165500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230803 | 165400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230803 | 165300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230803 | 165200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230803 | 165100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230803 | 165000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 153 | 20230803 | 164900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230803 | 164800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230803 | 164700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230803 | 164600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230803 | 164500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230803 | 164400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230803 | 164300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230803 | 164200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230803 | 164100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230803 | 164000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230803 | 163900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230803 | 163800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230803 | 163700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230803 | 163600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230803 | 163500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230803 | 163400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230803 | 163300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230803 | 163200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230803 | 163100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230803 | 163000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230803 | 162900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230803 | 162800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230803 | 162700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230803 | 162600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230803 | 162500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230803 | 162400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230803 | 162300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230803 | 162200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230803 | 162100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230803 | 162000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 183 | 20230803 | 161900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230803 | 161800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230803 | 161700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230803 | 161600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20230803 | 161500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230803 | 161400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230803 | 161300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230803 | 161200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230803 | 161100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230803 | 161000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230803 | 160900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230803 | 160800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230803 | 160700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230803 | 160600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230803 | 160500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230803 | 160400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230803 | 160300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230803 | 160200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230803 | 160100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230803 | 160000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230803 | 155900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230803 | 155800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230803 | 155700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20230803 | 155600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20230803 | 155500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20230803 | 155400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20230803 | 155300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20230803 | 155200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20230803 | 155100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20230803 | 155000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 213 | 20230803 | 154900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20230803 | 154800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20230803 | 154700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20230803 | 154600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20230803 | 154500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20230803 | 154400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20230803 | 154300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20230803 | 154200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20230803 | 154100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20230803 | 154000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20230803 | 153900 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20230803 | 153800 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20230803 | 153700 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20230803 | 153600 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20230803 | 153500 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20230803 | 153400 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20230803 | 153300 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20230803 | 153200 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20230803 | 153100 | 294360040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20230803 | 153000 | 294360040 | 3440 | 3440 | 3440 | 3440 | 952 |
| 233 | 20230803 | 152900 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20230803 | 152800 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20230803 | 152700 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20230803 | 152600 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 237 | 20230803 | 152500 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 238 | 20230803 | 152400 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20230803 | 152300 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20230803 | 152200 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 241 | 20230803 | 152100 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 242 | 20230803 | 152000 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 243 | 20230803 | 151900 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 244 | 20230803 | 151800 | 291085160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20230803 | 151700 | 291085160 | 3445 | 3445 | 3445 | 3445 | 586 |
| 246 | 20230803 | 151600 | 289066390 | 3445 | 3445 | 3445 | 3445 | 3 |
| 247 | 20230803 | 151500 | 289056055 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20230803 | 151400 | 289056055 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20230803 | 151300 | 289056055 | 3455 | 3450 | 3455 | 3450 | 1312 |
| 250 | 20230803 | 151200 | 284527895 | 3450 | 3420 | 3450 | 3420 | 86 |
| 251 | 20230803 | 151100 | 284233745 | 3420 | 3420 | 3420 | 3420 | 400 |
| 252 | 20230803 | 151000 | 282865745 | 3445 | 3445 | 3445 | 3445 | 0 |
| 253 | 20230803 | 150900 | 282865745 | 3445 | 3435 | 3445 | 3405 | 951 |
| 254 | 20230803 | 150800 | 279612070 | 3470 | 3470 | 3470 | 3470 | 0 |
| 255 | 20230803 | 150700 | 279612070 | 3470 | 3440 | 3470 | 3440 | 242 |
| 256 | 20230803 | 150600 | 278779390 | 3420 | 3430 | 3430 | 3420 | 200 |
| 257 | 20230803 | 150500 | 278095225 | 3440 | 3440 | 3440 | 3440 | 0 |
| 258 | 20230803 | 150400 | 278095225 | 3440 | 3440 | 3440 | 3440 | 0 |
| 259 | 20230803 | 150300 | 278095225 | 3440 | 3440 | 3440 | 3440 | 0 |
| 260 | 20230803 | 150200 | 278095225 | 3440 | 3440 | 3440 | 3440 | 0 |
| 261 | 20230803 | 150100 | 278095225 | 3440 | 3440 | 3440 | 3440 | 3 |
| 262 | 20230803 | 150000 | 278084905 | 3450 | 3445 | 3450 | 3445 | 40 |
| 263 | 20230803 | 145900 | 277947055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 264 | 20230803 | 145800 | 277947055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 265 | 20230803 | 145700 | 277947055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 266 | 20230803 | 145600 | 277947055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 267 | 20230803 | 145500 | 277947055 | 3440 | 3430 | 3440 | 3430 | 420 |
| 268 | 20230803 | 145400 | 276506145 | 3440 | 3440 | 3440 | 3440 | 0 |
| 269 | 20230803 | 145300 | 276506145 | 3440 | 3440 | 3440 | 3440 | 0 |
| 270 | 20230803 | 145200 | 276506145 | 3440 | 3440 | 3440 | 3440 | 0 |
| 271 | 20230803 | 145100 | 276506145 | 3440 | 3440 | 3440 | 3440 | 23 |
| 272 | 20230803 | 145000 | 276427025 | 3440 | 3440 | 3440 | 3440 | 0 |
| 273 | 20230803 | 144900 | 276427025 | 3440 | 3435 | 3440 | 3435 | 19 |
| 274 | 20230803 | 144800 | 276361755 | 3450 | 3450 | 3450 | 3450 | 0 |
| 275 | 20230803 | 144700 | 276361755 | 3450 | 3450 | 3450 | 3450 | 503 |
| 276 | 20230803 | 144600 | 274626405 | 3430 | 3430 | 3430 | 3430 | 0 |
| 277 | 20230803 | 144500 | 274626405 | 3430 | 3430 | 3430 | 3430 | 0 |
| 278 | 20230803 | 144400 | 274626405 | 3430 | 3450 | 3450 | 3430 | 45 |
| 279 | 20230803 | 144300 | 274471860 | 3475 | 3475 | 3475 | 3470 | 28 |
| 280 | 20230803 | 144200 | 274374585 | 3475 | 3475 | 3475 | 3475 | 14 |
| 281 | 20230803 | 144100 | 274325935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20230803 | 144000 | 274325935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20230803 | 143900 | 274325935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20230803 | 143800 | 274325935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20230803 | 143700 | 274325935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20230803 | 143600 | 274325935 | 3485 | 3485 | 3485 | 3485 | 7 |
| 287 | 20230803 | 143500 | 274301540 | 3485 | 3465 | 3485 | 3465 | 68 |
| 288 | 20230803 | 143400 | 274065080 | 3465 | 3465 | 3465 | 3465 | 0 |
| 289 | 20230803 | 143300 | 274065080 | 3465 | 3465 | 3465 | 3465 | 125 |
| 290 | 20230803 | 143200 | 273631955 | 3465 | 3470 | 3470 | 3405 | 826 |
| 291 | 20230803 | 143100 | 270793315 | 3470 | 3470 | 3470 | 3470 | 0 |
| 292 | 20230803 | 143000 | 270793315 | 3470 | 3445 | 3470 | 3445 | 93 |
| 293 | 20230803 | 142900 | 270471150 | 3440 | 3440 | 3440 | 3440 | 0 |
| 294 | 20230803 | 142800 | 270471150 | 3440 | 3440 | 3440 | 3440 | 23 |
| 295 | 20230803 | 142700 | 270392030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 296 | 20230803 | 142600 | 270392030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 297 | 20230803 | 142500 | 270392030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 298 | 20230803 | 142400 | 270392030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 299 | 20230803 | 142300 | 270392030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 300 | 20230803 | 142200 | 270392030 | 3430 | 3415 | 3430 | 3415 | 422 |
| 301 | 20230803 | 142100 | 268945555 | 3395 | 3400 | 3400 | 3395 | 800 |
| 302 | 20230803 | 142000 | 266229520 | 3395 | 3395 | 3395 | 3395 | 0 |
| 303 | 20230803 | 141900 | 266229520 | 3395 | 3395 | 3395 | 3395 | 0 |
| 304 | 20230803 | 141800 | 266229520 | 3395 | 3395 | 3395 | 3395 | 0 |
| 305 | 20230803 | 141700 | 266229520 | 3395 | 3395 | 3395 | 3395 | 0 |
| 306 | 20230803 | 141600 | 266229520 | 3395 | 3395 | 3395 | 3395 | 0 |
| 307 | 20230803 | 141500 | 266229520 | 3395 | 3405 | 3405 | 3395 | 200 |
| 308 | 20230803 | 141400 | 265549995 | 3425 | 3425 | 3425 | 3425 | 10 |
| 309 | 20230803 | 141300 | 265515745 | 3425 | 3425 | 3425 | 3425 | 210 |
| 310 | 20230803 | 141200 | 264796495 | 3425 | 3425 | 3425 | 3425 | 0 |
| 311 | 20230803 | 141100 | 264796495 | 3425 | 3425 | 3425 | 3425 | 0 |
| 312 | 20230803 | 141000 | 264796495 | 3425 | 3425 | 3425 | 3425 | 0 |
| 313 | 20230803 | 140900 | 264796495 | 3425 | 3425 | 3425 | 3425 | 0 |
| 314 | 20230803 | 140800 | 264796495 | 3425 | 3425 | 3425 | 3425 | 50 |
| 315 | 20230803 | 140700 | 264625245 | 3425 | 3420 | 3425 | 3420 | 8 |
| 316 | 20230803 | 140600 | 264597880 | 3425 | 3430 | 3430 | 3400 | 1816 |
| 317 | 20230803 | 140500 | 258401555 | 3435 | 3435 | 3435 | 3435 | 11 |
| 318 | 20230803 | 140400 | 258363770 | 3445 | 3445 | 3445 | 3445 | 1 |
| 319 | 20230803 | 140300 | 258360325 | 3455 | 3490 | 3500 | 3455 | 502 |
| 320 | 20230803 | 140200 | 256606765 | 3490 | 3440 | 3490 | 3440 | 2008 |
| 321 | 20230803 | 140100 | 249637865 | 3430 | 3430 | 3430 | 3430 | 103 |
| 322 | 20230803 | 140000 | 249284575 | 3430 | 3430 | 3430 | 3430 | 24 |
| 323 | 20230803 | 135900 | 249202255 | 3440 | 3440 | 3440 | 3440 | 0 |
| 324 | 20230803 | 135800 | 249202255 | 3440 | 3440 | 3440 | 3440 | 1 |
| 325 | 20230803 | 135700 | 249198815 | 3440 | 3440 | 3440 | 3440 | 0 |
| 326 | 20230803 | 135600 | 249198815 | 3440 | 3440 | 3440 | 3440 | 0 |
| 327 | 20230803 | 135500 | 249198815 | 3440 | 3440 | 3440 | 3440 | 30 |
| 328 | 20230803 | 135400 | 249095615 | 3440 | 3440 | 3440 | 3440 | 30 |
| 329 | 20230803 | 135300 | 248992415 | 3425 | 3425 | 3425 | 3425 | 0 |
| 330 | 20230803 | 135200 | 248992415 | 3425 | 3425 | 3425 | 3425 | 16 |
| 331 | 20230803 | 135100 | 248937615 | 3440 | 3440 | 3440 | 3440 | 1 |
| 332 | 20230803 | 135000 | 248934175 | 3435 | 3435 | 3435 | 3435 | 0 |
| 333 | 20230803 | 134900 | 248934175 | 3435 | 3435 | 3435 | 3435 | 0 |
| 334 | 20230803 | 134800 | 248934175 | 3435 | 3435 | 3435 | 3435 | 0 |
| 335 | 20230803 | 134700 | 248934175 | 3435 | 3435 | 3435 | 3435 | 16 |
| 336 | 20230803 | 134600 | 248879215 | 3435 | 3435 | 3440 | 3435 | 47 |
| 337 | 20230803 | 134500 | 248717735 | 3435 | 3435 | 3435 | 3435 | 0 |
| 338 | 20230803 | 134400 | 248717735 | 3435 | 3430 | 3435 | 3430 | 332 |
| 339 | 20230803 | 134300 | 247577415 | 3420 | 3420 | 3420 | 3420 | 0 |
| 340 | 20230803 | 134200 | 247577415 | 3420 | 3420 | 3420 | 3420 | 0 |
| 341 | 20230803 | 134100 | 247577415 | 3420 | 3420 | 3420 | 3420 | 0 |
| 342 | 20230803 | 134000 | 247577415 | 3420 | 3415 | 3420 | 3415 | 40 |
| 343 | 20230803 | 133900 | 247440765 | 3415 | 3415 | 3415 | 3415 | 1 |
| 344 | 20230803 | 133800 | 247437350 | 3415 | 3415 | 3415 | 3415 | 0 |
| 345 | 20230803 | 133700 | 247437350 | 3415 | 3415 | 3415 | 3415 | 0 |
| 346 | 20230803 | 133600 | 247437350 | 3415 | 3415 | 3415 | 3415 | 0 |
| 347 | 20230803 | 133500 | 247437350 | 3415 | 3415 | 3415 | 3415 | 21 |
| 348 | 20230803 | 133400 | 247365635 | 3415 | 3415 | 3415 | 3415 | 0 |
| 349 | 20230803 | 133300 | 247365635 | 3415 | 3420 | 3420 | 3415 | 302 |
| 350 | 20230803 | 133200 | 246332800 | 3425 | 3425 | 3425 | 3425 | 0 |
| 351 | 20230803 | 133100 | 246332800 | 3425 | 3425 | 3425 | 3425 | 0 |
| 352 | 20230803 | 133000 | 246332800 | 3425 | 3425 | 3425 | 3425 | 32 |
| 353 | 20230803 | 132900 | 246223200 | 3425 | 3425 | 3425 | 3425 | 47 |
| 354 | 20230803 | 132800 | 246062225 | 3425 | 3425 | 3425 | 3425 | 602 |
| 355 | 20230803 | 132700 | 244000375 | 3430 | 3430 | 3430 | 3430 | 5 |
| 356 | 20230803 | 132600 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 357 | 20230803 | 132500 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 358 | 20230803 | 132400 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 359 | 20230803 | 132300 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 360 | 20230803 | 132200 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 361 | 20230803 | 132100 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 362 | 20230803 | 132000 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 363 | 20230803 | 131900 | 243983225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 364 | 20230803 | 131800 | 243983225 | 3435 | 3435 | 3435 | 3435 | 15 |
| 365 | 20230803 | 131700 | 243931700 | 3435 | 3435 | 3435 | 3435 | 0 |
| 366 | 20230803 | 131600 | 243931700 | 3435 | 3435 | 3435 | 3435 | 10 |
| 367 | 20230803 | 131500 | 243897350 | 3415 | 3415 | 3415 | 3415 | 99 |
| 368 | 20230803 | 131400 | 243559265 | 3415 | 3415 | 3415 | 3415 | 0 |
| 369 | 20230803 | 131300 | 243559265 | 3415 | 3415 | 3415 | 3415 | 0 |
| 370 | 20230803 | 131200 | 243559265 | 3415 | 3415 | 3415 | 3415 | 41 |
| 371 | 20230803 | 131100 | 243419250 | 3435 | 3435 | 3435 | 3435 | 0 |
| 372 | 20230803 | 131000 | 243419250 | 3435 | 3425 | 3435 | 3425 | 93 |
| 373 | 20230803 | 130900 | 243099935 | 3410 | 3410 | 3410 | 3410 | 0 |
| 374 | 20230803 | 130800 | 243099935 | 3410 | 3410 | 3410 | 3410 | 0 |
| 375 | 20230803 | 130700 | 243099935 | 3410 | 3410 | 3410 | 3410 | 20 |
| 376 | 20230803 | 130600 | 243031735 | 3410 | 3405 | 3410 | 3405 | 5 |
| 377 | 20230803 | 130500 | 243014705 | 3390 | 3420 | 3420 | 3390 | 12 |
| 378 | 20230803 | 130400 | 242973935 | 3435 | 3435 | 3435 | 3435 | 0 |
| 379 | 20230803 | 130300 | 242973935 | 3435 | 3435 | 3435 | 3435 | 80 |
| 380 | 20230803 | 130200 | 242699135 | 3425 | 3425 | 3425 | 3425 | 17 |
| 381 | 20230803 | 130100 | 242640910 | 3440 | 3440 | 3440 | 3440 | 0 |
| 382 | 20230803 | 130000 | 242640910 | 3440 | 3440 | 3440 | 3440 | 0 |
| 383 | 20230803 | 125900 | 242640910 | 3440 | 3430 | 3440 | 3430 | 290 |
| 384 | 20230803 | 125800 | 241645065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 385 | 20230803 | 125700 | 241645065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 386 | 20230803 | 125600 | 241645065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 387 | 20230803 | 125500 | 241645065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 388 | 20230803 | 125400 | 241645065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 389 | 20230803 | 125300 | 241645065 | 3430 | 3425 | 3430 | 3425 | 2 |
| 390 | 20230803 | 125200 | 241638210 | 3425 | 3425 | 3425 | 3425 | 0 |
| 391 | 20230803 | 125100 | 241638210 | 3425 | 3425 | 3425 | 3425 | 0 |
| 392 | 20230803 | 125000 | 241638210 | 3425 | 3425 | 3425 | 3425 | 0 |
| 393 | 20230803 | 124900 | 241638210 | 3425 | 3425 | 3425 | 3425 | 0 |
| 394 | 20230803 | 124800 | 241638210 | 3425 | 3425 | 3425 | 3385 | 19 |
| 395 | 20230803 | 124700 | 241573780 | 3395 | 3395 | 3395 | 3395 | 84 |
| 396 | 20230803 | 124600 | 241288600 | 3395 | 3395 | 3395 | 3395 | 10 |
| 397 | 20230803 | 124500 | 241254650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 398 | 20230803 | 124400 | 241254650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 399 | 20230803 | 124300 | 241254650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 400 | 20230803 | 124200 | 241254650 | 3415 | 3415 | 3415 | 3415 | 5 |
| 401 | 20230803 | 124100 | 241237575 | 3420 | 3420 | 3420 | 3420 | 0 |
| 402 | 20230803 | 124000 | 241237575 | 3420 | 3420 | 3420 | 3420 | 200 |
| 403 | 20230803 | 123900 | 240553575 | 3405 | 3405 | 3405 | 3405 | 0 |
| 404 | 20230803 | 123800 | 240553575 | 3405 | 3405 | 3405 | 3405 | 0 |
| 405 | 20230803 | 123700 | 240553575 | 3405 | 3405 | 3405 | 3405 | 919 |
| 406 | 20230803 | 123600 | 237424380 | 3425 | 3425 | 3425 | 3425 | 0 |
| 407 | 20230803 | 123500 | 237424380 | 3425 | 3425 | 3425 | 3425 | 3 |
| 408 | 20230803 | 123400 | 237414105 | 3435 | 3435 | 3435 | 3435 | 0 |
| 409 | 20230803 | 123300 | 237414105 | 3435 | 3435 | 3435 | 3435 | 0 |
| 410 | 20230803 | 123200 | 237414105 | 3435 | 3435 | 3435 | 3435 | 0 |
| 411 | 20230803 | 123100 | 237414105 | 3435 | 3435 | 3435 | 3435 | 0 |
| 412 | 20230803 | 123000 | 237414105 | 3435 | 3435 | 3435 | 3435 | 0 |
| 413 | 20230803 | 122900 | 237414105 | 3435 | 3420 | 3435 | 3420 | 278 |
| 414 | 20230803 | 122800 | 236462635 | 3420 | 3420 | 3420 | 3420 | 0 |
| 415 | 20230803 | 122700 | 236462635 | 3420 | 3420 | 3420 | 3420 | 1 |
| 416 | 20230803 | 122600 | 236459215 | 3415 | 3420 | 3420 | 3410 | 35 |
| 417 | 20230803 | 122500 | 236339715 | 3420 | 3410 | 3420 | 3410 | 4 |
| 418 | 20230803 | 122400 | 236326060 | 3410 | 3410 | 3410 | 3410 | 2 |
| 419 | 20230803 | 122300 | 236319240 | 3410 | 3400 | 3410 | 3400 | 141 |
| 420 | 20230803 | 122200 | 235839325 | 3390 | 3400 | 3400 | 3390 | 52 |
| 421 | 20230803 | 122100 | 235662545 | 3400 | 3400 | 3400 | 3400 | 0 |
| 422 | 20230803 | 122000 | 235662545 | 3400 | 3400 | 3400 | 3400 | 0 |
| 423 | 20230803 | 121900 | 235662545 | 3400 | 3400 | 3400 | 3400 | 0 |
| 424 | 20230803 | 121800 | 235662545 | 3400 | 3400 | 3400 | 3400 | 0 |
| 425 | 20230803 | 121700 | 235662545 | 3400 | 3400 | 3400 | 3400 | 22 |
| 426 | 20230803 | 121600 | 235587745 | 3400 | 3400 | 3400 | 3400 | 0 |
| 427 | 20230803 | 121500 | 235587745 | 3400 | 3400 | 3400 | 3400 | 0 |
| 428 | 20230803 | 121400 | 235587745 | 3400 | 3395 | 3400 | 3395 | 52 |
| 429 | 20230803 | 121300 | 235411200 | 3385 | 3385 | 3385 | 3385 | 0 |
| 430 | 20230803 | 121200 | 235411200 | 3385 | 3385 | 3385 | 3385 | 0 |
| 431 | 20230803 | 121100 | 235411200 | 3385 | 3385 | 3385 | 3385 | 1200 |
| 432 | 20230803 | 121000 | 231349200 | 3385 | 3385 | 3385 | 3385 | 0 |
| 433 | 20230803 | 120900 | 231349200 | 3385 | 3385 | 3385 | 3385 | 0 |
| 434 | 20230803 | 120800 | 231349200 | 3385 | 3385 | 3385 | 3385 | 0 |
| 435 | 20230803 | 120700 | 231349200 | 3385 | 3385 | 3385 | 3385 | 0 |
| 436 | 20230803 | 120600 | 231349200 | 3385 | 3390 | 3390 | 3385 | 70 |
| 437 | 20230803 | 120500 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 438 | 20230803 | 120400 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 439 | 20230803 | 120300 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 440 | 20230803 | 120200 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 441 | 20230803 | 120100 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 442 | 20230803 | 120000 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 443 | 20230803 | 115900 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 444 | 20230803 | 115800 | 231112000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 445 | 20230803 | 115700 | 231112000 | 3390 | 3390 | 3390 | 3390 | 1 |
| 446 | 20230803 | 115600 | 231108610 | 3360 | 3360 | 3360 | 3360 | 0 |
| 447 | 20230803 | 115500 | 231108610 | 3360 | 3370 | 3370 | 3360 | 1200 |
| 448 | 20230803 | 115400 | 227071510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 449 | 20230803 | 115300 | 227071510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 450 | 20230803 | 115200 | 227071510 | 3395 | 3365 | 3395 | 3365 | 572 |
| 451 | 20230803 | 115100 | 225129600 | 3395 | 3395 | 3395 | 3395 | 0 |
| 452 | 20230803 | 115000 | 225129600 | 3395 | 3395 | 3395 | 3395 | 0 |
| 453 | 20230803 | 114900 | 225129600 | 3395 | 3370 | 3395 | 3370 | 2149 |
| 454 | 20230803 | 114800 | 217887445 | 3370 | 3365 | 3370 | 3365 | 451 |
| 455 | 20230803 | 114700 | 216369755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 456 | 20230803 | 114600 | 216369755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 457 | 20230803 | 114500 | 216369755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 458 | 20230803 | 114400 | 216369755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 459 | 20230803 | 114300 | 216369755 | 3390 | 3390 | 3390 | 3390 | 1 |
| 460 | 20230803 | 114200 | 216366365 | 3390 | 3390 | 3390 | 3390 | 1 |
| 461 | 20230803 | 114100 | 216362975 | 3390 | 3390 | 3390 | 3390 | 0 |
| 462 | 20230803 | 114000 | 216362975 | 3390 | 3390 | 3390 | 3390 | 0 |
| 463 | 20230803 | 113900 | 216362975 | 3390 | 3390 | 3390 | 3390 | 0 |
| 464 | 20230803 | 113800 | 216362975 | 3390 | 3370 | 3390 | 3370 | 33 |
| 465 | 20230803 | 113700 | 216251325 | 3370 | 3370 | 3370 | 3370 | 0 |
| 466 | 20230803 | 113600 | 216251325 | 3370 | 3370 | 3370 | 3370 | 1 |
| 467 | 20230803 | 113500 | 216247955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 468 | 20230803 | 113400 | 216247955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 469 | 20230803 | 113300 | 216247955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 470 | 20230803 | 113200 | 216247955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 471 | 20230803 | 113100 | 216247955 | 3390 | 3390 | 3390 | 3390 | 1 |
| 472 | 20230803 | 113000 | 216244565 | 3360 | 3380 | 3380 | 3360 | 2920 |
| 473 | 20230803 | 112900 | 206405645 | 3380 | 3380 | 3380 | 3380 | 11 |
| 474 | 20230803 | 112800 | 206368465 | 3385 | 3385 | 3385 | 3385 | 0 |
| 475 | 20230803 | 112700 | 206368465 | 3385 | 3385 | 3385 | 3385 | 449 |
| 476 | 20230803 | 112600 | 204848600 | 3390 | 3390 | 3390 | 3390 | 21 |
| 477 | 20230803 | 112500 | 204777410 | 3395 | 3395 | 3395 | 3395 | 21 |
| 478 | 20230803 | 112400 | 204706115 | 3400 | 3400 | 3400 | 3400 | 0 |
| 479 | 20230803 | 112300 | 204706115 | 3400 | 3400 | 3400 | 3400 | 0 |
| 480 | 20230803 | 112200 | 204706115 | 3400 | 3400 | 3400 | 3400 | 10 |
| 481 | 20230803 | 112100 | 204672115 | 3400 | 3400 | 3400 | 3400 | 10 |
| 482 | 20230803 | 112000 | 204638115 | 3400 | 3400 | 3400 | 3400 | 0 |
| 483 | 20230803 | 111900 | 204638115 | 3400 | 3400 | 3400 | 3400 | 9 |
| 484 | 20230803 | 111800 | 204607515 | 3405 | 3405 | 3405 | 3405 | 0 |
| 485 | 20230803 | 111700 | 204607515 | 3405 | 3405 | 3405 | 3405 | 1 |
| 486 | 20230803 | 111600 | 204604110 | 3385 | 3385 | 3385 | 3385 | 0 |
| 487 | 20230803 | 111500 | 204604110 | 3385 | 3385 | 3385 | 3385 | 218 |
| 488 | 20230803 | 111400 | 203866180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 489 | 20230803 | 111300 | 203866180 | 3405 | 3405 | 3405 | 3405 | 0 |
| 490 | 20230803 | 111200 | 203866180 | 3405 | 3405 | 3405 | 3405 | 116 |
| 491 | 20230803 | 111100 | 203471200 | 3415 | 3405 | 3415 | 3405 | 30 |
| 492 | 20230803 | 111000 | 203369040 | 3405 | 3405 | 3405 | 3405 | 5 |
| 493 | 20230803 | 110900 | 203352015 | 3405 | 3405 | 3405 | 3405 | 8 |
| 494 | 20230803 | 110800 | 203324775 | 3400 | 3400 | 3400 | 3400 | 142 |
| 495 | 20230803 | 110700 | 202841975 | 3395 | 3395 | 3395 | 3395 | 0 |
| 496 | 20230803 | 110600 | 202841975 | 3395 | 3395 | 3395 | 3395 | 265 |
| 497 | 20230803 | 110500 | 201942300 | 3395 | 3395 | 3395 | 3385 | 1105 |
| 498 | 20230803 | 110400 | 198195825 | 3390 | 3390 | 3390 | 3390 | 20 |
| 499 | 20230803 | 110300 | 198128025 | 3370 | 3380 | 3380 | 3370 | 1000 |
| 500 | 20230803 | 110200 | 194756690 | 3380 | 3380 | 3380 | 3380 | 0 |
| 501 | 20230803 | 110100 | 194756690 | 3380 | 3380 | 3380 | 3380 | 0 |
| 502 | 20230803 | 110000 | 194756690 | 3380 | 3375 | 3380 | 3375 | 13 |
| 503 | 20230803 | 105900 | 194712810 | 3380 | 3380 | 3380 | 3380 | 0 |
| 504 | 20230803 | 105800 | 194712810 | 3380 | 3385 | 3385 | 3375 | 864 |
| 505 | 20230803 | 105700 | 191792680 | 3390 | 3395 | 3395 | 3390 | 1758 |
| 506 | 20230803 | 105600 | 185833010 | 3395 | 3400 | 3400 | 3395 | 625 |
| 507 | 20230803 | 105500 | 183710315 | 3400 | 3405 | 3405 | 3400 | 23 |
| 508 | 20230803 | 105400 | 183632055 | 3405 | 3405 | 3405 | 3405 | 10 |
| 509 | 20230803 | 105300 | 183598005 | 3405 | 3405 | 3405 | 3405 | 11 |
| 510 | 20230803 | 105200 | 183560550 | 3415 | 3415 | 3415 | 3415 | 0 |
| 511 | 20230803 | 105100 | 183560550 | 3415 | 3415 | 3415 | 3415 | 0 |
| 512 | 20230803 | 105000 | 183560550 | 3415 | 3415 | 3415 | 3415 | 0 |
| 513 | 20230803 | 104900 | 183560550 | 3415 | 3415 | 3415 | 3415 | 0 |
| 514 | 20230803 | 104800 | 183560550 | 3415 | 3415 | 3415 | 3415 | 6 |
| 515 | 20230803 | 104700 | 183540060 | 3395 | 3395 | 3395 | 3395 | 0 |
| 516 | 20230803 | 104600 | 183540060 | 3395 | 3395 | 3395 | 3395 | 163 |
| 517 | 20230803 | 104500 | 182986675 | 3395 | 3395 | 3395 | 3395 | 11 |
| 518 | 20230803 | 104400 | 182949330 | 3390 | 3390 | 3390 | 3390 | 2 |
| 519 | 20230803 | 104300 | 182942550 | 3390 | 3400 | 3400 | 3390 | 691 |
| 520 | 20230803 | 104200 | 180595905 | 3400 | 3400 | 3400 | 3400 | 0 |
| 521 | 20230803 | 104100 | 180595905 | 3400 | 3400 | 3400 | 3400 | 630 |
| 522 | 20230803 | 104000 | 178453905 | 3420 | 3400 | 3420 | 3400 | 738 |
| 523 | 20230803 | 103900 | 175940505 | 3400 | 3400 | 3400 | 3400 | 100 |
| 524 | 20230803 | 103800 | 175600505 | 3400 | 3400 | 3400 | 3400 | 138 |
| 525 | 20230803 | 103700 | 175131305 | 3395 | 3395 | 3395 | 3395 | 0 |
| 526 | 20230803 | 103600 | 175131305 | 3395 | 3390 | 3395 | 3390 | 310 |
| 527 | 20230803 | 103500 | 174080355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 528 | 20230803 | 103400 | 174080355 | 3395 | 3395 | 3395 | 3395 | 20 |
| 529 | 20230803 | 103300 | 174012455 | 3390 | 3390 | 3390 | 3390 | 10 |
| 530 | 20230803 | 103200 | 173978555 | 3390 | 3390 | 3390 | 3390 | 724 |
| 531 | 20230803 | 103100 | 171524195 | 3390 | 3390 | 3390 | 3390 | 0 |
| 532 | 20230803 | 103000 | 171524195 | 3390 | 3395 | 3395 | 3390 | 3176 |
| 533 | 20230803 | 102900 | 160753350 | 3400 | 3395 | 3400 | 3395 | 180 |
| 534 | 20230803 | 102800 | 160141500 | 3405 | 3405 | 3405 | 3405 | 22 |
| 535 | 20230803 | 102700 | 160066590 | 3390 | 3400 | 3400 | 3390 | 3752 |
| 536 | 20230803 | 102600 | 147311395 | 3405 | 3420 | 3420 | 3405 | 3991 |
| 537 | 20230803 | 102500 | 133707820 | 3420 | 3420 | 3420 | 3420 | 10 |
| 538 | 20230803 | 102400 | 133673620 | 3415 | 3415 | 3415 | 3415 | 470 |
| 539 | 20230803 | 102300 | 132068570 | 3415 | 3420 | 3420 | 3415 | 758 |
| 540 | 20230803 | 102200 | 129478460 | 3425 | 3430 | 3430 | 3425 | 1757 |
| 541 | 20230803 | 102100 | 123460265 | 3430 | 3430 | 3430 | 3430 | 162 |
| 542 | 20230803 | 102000 | 122904605 | 3440 | 3430 | 3440 | 3430 | 771 |
| 543 | 20230803 | 101900 | 120253825 | 3430 | 3430 | 3430 | 3430 | 27 |
| 544 | 20230803 | 101800 | 120161215 | 3450 | 3450 | 3450 | 3450 | 0 |
| 545 | 20230803 | 101700 | 120161215 | 3450 | 3450 | 3450 | 3450 | 0 |
| 546 | 20230803 | 101600 | 120161215 | 3450 | 3450 | 3450 | 3450 | 0 |
| 547 | 20230803 | 101500 | 120161215 | 3450 | 3450 | 3450 | 3450 | 0 |
| 548 | 20230803 | 101400 | 120161215 | 3450 | 3425 | 3450 | 3425 | 277 |
| 549 | 20230803 | 101300 | 119206240 | 3450 | 3450 | 3450 | 3450 | 100 |
| 550 | 20230803 | 101200 | 118861240 | 3425 | 3425 | 3425 | 3425 | 0 |
| 551 | 20230803 | 101100 | 118861240 | 3425 | 3420 | 3425 | 3420 | 92 |
| 552 | 20230803 | 101000 | 118546540 | 3425 | 3425 | 3425 | 3425 | 416 |
| 553 | 20230803 | 100900 | 117121740 | 3425 | 3425 | 3425 | 3425 | 18 |
| 554 | 20230803 | 100800 | 117060090 | 3425 | 3425 | 3425 | 3425 | 22 |
| 555 | 20230803 | 100700 | 116984740 | 3425 | 3425 | 3425 | 3425 | 510 |
| 556 | 20230803 | 100600 | 115237990 | 3430 | 3440 | 3445 | 3430 | 331 |
| 557 | 20230803 | 100500 | 114099430 | 3450 | 3450 | 3450 | 3450 | 0 |
| 558 | 20230803 | 100400 | 114099430 | 3450 | 3450 | 3450 | 3450 | 310 |
| 559 | 20230803 | 100300 | 113029930 | 3450 | 3445 | 3450 | 3445 | 100 |
| 560 | 20230803 | 100200 | 112684945 | 3450 | 3450 | 3450 | 3450 | 0 |
| 561 | 20230803 | 100100 | 112684945 | 3450 | 3450 | 3450 | 3450 | 140 |
| 562 | 20230803 | 100000 | 112201945 | 3440 | 3440 | 3440 | 3440 | 0 |
| 563 | 20230803 | 095900 | 112201945 | 3440 | 3440 | 3440 | 3440 | 0 |
| 564 | 20230803 | 095800 | 112201945 | 3440 | 3440 | 3440 | 3440 | 0 |
| 565 | 20230803 | 095700 | 112201945 | 3440 | 3440 | 3440 | 3440 | 1 |
| 566 | 20230803 | 095600 | 112198505 | 3440 | 3440 | 3440 | 3440 | 0 |
| 567 | 20230803 | 095500 | 112198505 | 3440 | 3440 | 3440 | 3440 | 10 |
| 568 | 20230803 | 095400 | 112164105 | 3430 | 3430 | 3430 | 3430 | 0 |
| 569 | 20230803 | 095300 | 112164105 | 3430 | 3430 | 3430 | 3430 | 249 |
| 570 | 20230803 | 095200 | 111310035 | 3430 | 3430 | 3430 | 3430 | 73 |
| 571 | 20230803 | 095100 | 111059645 | 3430 | 3435 | 3435 | 3430 | 170 |
| 572 | 20230803 | 095000 | 110476540 | 3430 | 3430 | 3450 | 3430 | 717 |
| 573 | 20230803 | 094900 | 108017140 | 3430 | 3440 | 3440 | 3430 | 118 |
| 574 | 20230803 | 094800 | 107611310 | 3445 | 3445 | 3450 | 3445 | 49 |
| 575 | 20230803 | 094700 | 107442500 | 3450 | 3440 | 3450 | 3440 | 52 |
| 576 | 20230803 | 094600 | 107263120 | 3440 | 3445 | 3445 | 3440 | 170 |
| 577 | 20230803 | 094500 | 106678205 | 3445 | 3445 | 3445 | 3445 | 1 |
| 578 | 20230803 | 094400 | 106674760 | 3445 | 3450 | 3450 | 3445 | 340 |
| 579 | 20230803 | 094300 | 105501775 | 3455 | 3455 | 3455 | 3455 | 161 |
| 580 | 20230803 | 094200 | 104945520 | 3460 | 3460 | 3460 | 3460 | 5 |
| 581 | 20230803 | 094100 | 104928220 | 3460 | 3460 | 3460 | 3460 | 0 |
| 582 | 20230803 | 094000 | 104928220 | 3460 | 3465 | 3465 | 3460 | 111 |
| 583 | 20230803 | 093900 | 104544100 | 3465 | 3465 | 3465 | 3465 | 286 |
| 584 | 20230803 | 093800 | 103553110 | 3465 | 3465 | 3465 | 3465 | 16 |
| 585 | 20230803 | 093700 | 103497670 | 3465 | 3470 | 3470 | 3465 | 819 |
| 586 | 20230803 | 093600 | 100659670 | 3465 | 3470 | 3470 | 3465 | 300 |
| 587 | 20230803 | 093500 | 99620165 | 3470 | 3470 | 3475 | 3470 | 143 |
| 588 | 20230803 | 093400 | 99123950 | 3470 | 3470 | 3470 | 3470 | 80 |
| 589 | 20230803 | 093300 | 98846350 | 3470 | 3470 | 3470 | 3470 | 58 |
| 590 | 20230803 | 093200 | 98645090 | 3475 | 3475 | 3475 | 3475 | 0 |
| 591 | 20230803 | 093100 | 98645090 | 3475 | 3475 | 3475 | 3475 | 0 |
| 592 | 20230803 | 093000 | 98645090 | 3475 | 3475 | 3475 | 3475 | 1 |
| 593 | 20230803 | 092900 | 98641615 | 3475 | 3475 | 3475 | 3475 | 0 |
| 594 | 20230803 | 092800 | 98641615 | 3475 | 3475 | 3475 | 3475 | 202 |
| 595 | 20230803 | 092700 | 97939665 | 3475 | 3475 | 3475 | 3475 | 2 |
| 596 | 20230803 | 092600 | 97932715 | 3475 | 3475 | 3475 | 3475 | 100 |
| 597 | 20230803 | 092500 | 97585215 | 3480 | 3480 | 3480 | 3480 | 21 |
| 598 | 20230803 | 092400 | 97512135 | 3480 | 3495 | 3495 | 3480 | 866 |
| 599 | 20230803 | 092300 | 94494810 | 3495 | 3495 | 3495 | 3495 | 100 |
| 600 | 20230803 | 092200 | 94145310 | 3495 | 3495 | 3495 | 3495 | 0 |
| 601 | 20230803 | 092100 | 94145310 | 3495 | 3480 | 3495 | 3480 | 1583 |
| 602 | 20230803 | 092000 | 88624510 | 3470 | 3420 | 3470 | 3415 | 4187 |
| 603 | 20230803 | 091900 | 74227090 | 3420 | 3420 | 3420 | 3420 | 23 |
| 604 | 20230803 | 091800 | 74148430 | 3410 | 3415 | 3415 | 3410 | 436 |
| 605 | 20230803 | 091700 | 72661620 | 3410 | 3410 | 3410 | 3410 | 200 |
| 606 | 20230803 | 091600 | 71979620 | 3410 | 3410 | 3410 | 3410 | 2833 |
| 607 | 20230803 | 091500 | 62319090 | 3410 | 3420 | 3420 | 3410 | 398 |
| 608 | 20230803 | 091400 | 60960885 | 3410 | 3430 | 3430 | 3410 | 68 |
| 609 | 20230803 | 091300 | 60727705 | 3425 | 3405 | 3425 | 3405 | 336 |
| 610 | 20230803 | 091200 | 59580565 | 3415 | 3415 | 3415 | 3415 | 0 |
| 611 | 20230803 | 091100 | 59580565 | 3415 | 3425 | 3430 | 3410 | 2671 |
| 612 | 20230803 | 091000 | 50459160 | 3430 | 3430 | 3430 | 3415 | 31 |
| 613 | 20230803 | 090900 | 50353130 | 3435 | 3435 | 3435 | 3435 | 0 |
| 614 | 20230803 | 090800 | 50353130 | 3435 | 3430 | 3435 | 3430 | 350 |
| 615 | 20230803 | 090700 | 49150895 | 3435 | 3435 | 3435 | 3435 | 8 |
| 616 | 20230803 | 090600 | 49123415 | 3440 | 3440 | 3440 | 3440 | 100 |
| 617 | 20230803 | 090500 | 48779415 | 3440 | 3410 | 3440 | 3405 | 2427 |
| 618 | 20230803 | 090400 | 40501735 | 3410 | 3420 | 3420 | 3410 | 2095 |
| 619 | 20230803 | 090300 | 33339455 | 3420 | 3420 | 3445 | 3395 | 3929 |
| 620 | 20230803 | 090200 | 19936920 | 3410 | 3510 | 3510 | 3305 | 3836 |
| 621 | 20230803 | 090100 | 6701760 | 3510 | 3525 | 3530 | 3510 | 1021 |
| 622 | 20230803 | 090000 | 3118015 | 3535 | 3510 | 3535 | 3510 | 535 |