31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 3 | 20230803 | 192200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230803 | 192100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230803 | 192000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230803 | 191900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230803 | 191800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230803 | 191700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230803 | 191600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230803 | 191500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230803 | 191400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230803 | 191300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230803 | 191200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230803 | 191100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230803 | 191000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230803 | 190900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230803 | 190800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230803 | 190700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230803 | 190600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230803 | 190500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230803 | 190400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230803 | 190300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230803 | 190200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230803 | 190100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230803 | 190000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230803 | 185900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230803 | 185800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230803 | 185700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230803 | 185600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230803 | 185500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230803 | 185400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230803 | 185300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 33 | 20230803 | 185200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230803 | 185100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230803 | 185000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230803 | 184900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230803 | 184800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230803 | 184700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230803 | 184600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230803 | 184500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230803 | 184400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230803 | 184300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230803 | 184200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230803 | 184100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230803 | 184000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230803 | 183900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230803 | 183800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230803 | 183700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230803 | 183600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230803 | 183500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230803 | 183400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230803 | 183300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230803 | 183200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230803 | 183100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230803 | 183000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230803 | 182900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230803 | 182800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230803 | 182700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230803 | 182600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230803 | 182500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230803 | 182400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230803 | 182300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 63 | 20230803 | 182200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230803 | 182100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230803 | 182000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230803 | 181900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230803 | 181800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230803 | 181700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230803 | 181600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230803 | 181500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230803 | 181400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230803 | 181300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230803 | 181200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230803 | 181100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230803 | 181000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230803 | 180900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230803 | 180800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230803 | 180700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230803 | 180600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230803 | 180500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230803 | 180400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230803 | 180300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230803 | 180200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230803 | 180100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230803 | 180000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230803 | 175900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230803 | 175800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230803 | 175700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230803 | 175600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230803 | 175500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230803 | 175400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230803 | 175300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 93 | 20230803 | 175200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230803 | 175100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230803 | 175000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230803 | 174900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230803 | 174800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230803 | 174700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230803 | 174600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230803 | 174500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230803 | 174400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230803 | 174300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230803 | 174200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230803 | 174100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230803 | 174000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230803 | 173900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230803 | 173800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230803 | 173700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230803 | 173600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230803 | 173500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230803 | 173400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230803 | 173300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230803 | 173200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230803 | 173100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230803 | 173000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230803 | 172900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230803 | 172800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230803 | 172700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230803 | 172600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230803 | 172500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230803 | 172400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230803 | 172300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 123 | 20230803 | 172200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230803 | 172100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230803 | 172000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230803 | 171900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230803 | 171800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230803 | 171700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230803 | 171600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230803 | 171500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230803 | 171400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230803 | 171300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230803 | 171200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230803 | 171100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230803 | 171000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230803 | 170900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230803 | 170800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230803 | 170700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230803 | 170600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230803 | 170500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230803 | 170400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230803 | 170300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230803 | 170200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230803 | 170100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230803 | 170000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230803 | 165900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230803 | 165800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230803 | 165700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230803 | 165600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230803 | 165500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230803 | 165400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230803 | 165300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 153 | 20230803 | 165200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230803 | 165100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230803 | 165000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230803 | 164900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230803 | 164800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230803 | 164700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230803 | 164600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230803 | 164500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230803 | 164400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230803 | 164300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230803 | 164200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230803 | 164100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230803 | 164000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230803 | 163900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230803 | 163800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230803 | 163700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230803 | 163600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230803 | 163500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230803 | 163400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230803 | 163300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230803 | 163200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230803 | 163100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230803 | 163000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230803 | 162900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230803 | 162800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230803 | 162700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230803 | 162600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230803 | 162500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230803 | 162400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230803 | 162300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 183 | 20230803 | 162200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230803 | 162100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230803 | 162000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230803 | 161900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230803 | 161800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230803 | 161700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230803 | 161600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230803 | 161500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230803 | 161400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230803 | 161300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230803 | 161200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230803 | 161100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230803 | 161000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230803 | 160900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230803 | 160800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230803 | 160700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230803 | 160600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230803 | 160500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230803 | 160400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230803 | 160300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230803 | 160200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230803 | 160100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230803 | 160000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230803 | 155900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230803 | 155800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230803 | 155700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230803 | 155600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230803 | 155500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230803 | 155400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230803 | 155300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 213 | 20230803 | 155200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20230803 | 155100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230803 | 155000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230803 | 154900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230803 | 154800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230803 | 154700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230803 | 154600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230803 | 154500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230803 | 154400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230803 | 154300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230803 | 154200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230803 | 154100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20230803 | 154000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20230803 | 153900 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20230803 | 153800 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20230803 | 153700 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20230803 | 153600 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20230803 | 153500 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20230803 | 153400 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20230803 | 153300 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20230803 | 153200 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20230803 | 153100 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230803 | 153000 | 3927591365 | 3850 | 3850 | 3850 | 3850 | 30637 |
| 236 | 20230803 | 152900 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20230803 | 152800 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20230803 | 152700 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20230803 | 152600 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20230803 | 152500 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20230803 | 152400 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20230803 | 152300 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 243 | 20230803 | 152200 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 244 | 20230803 | 152100 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 245 | 20230803 | 152000 | 3809638915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 246 | 20230803 | 151900 | 3809638915 | 3815 | 3780 | 3815 | 3780 | 1721 |
| 247 | 20230803 | 151800 | 3803096170 | 3790 | 3810 | 3815 | 3765 | 13214 |
| 248 | 20230803 | 151700 | 3753045455 | 3815 | 3815 | 3815 | 3800 | 3004 |
| 249 | 20230803 | 151600 | 3741610135 | 3815 | 3815 | 3820 | 3800 | 11961 |
| 250 | 20230803 | 151500 | 3696037095 | 3810 | 3795 | 3820 | 3790 | 4953 |
| 251 | 20230803 | 151400 | 3677191855 | 3795 | 3790 | 3800 | 3790 | 2351 |
| 252 | 20230803 | 151300 | 3668273945 | 3800 | 3790 | 3800 | 3790 | 350 |
| 253 | 20230803 | 151200 | 3666946945 | 3785 | 3775 | 3785 | 3775 | 852 |
| 254 | 20230803 | 151100 | 3663725145 | 3775 | 3780 | 3780 | 3775 | 356 |
| 255 | 20230803 | 151000 | 3662379480 | 3785 | 3785 | 3785 | 3785 | 27 |
| 256 | 20230803 | 150900 | 3662277285 | 3770 | 3770 | 3780 | 3765 | 1681 |
| 257 | 20230803 | 150800 | 3655929040 | 3765 | 3770 | 3770 | 3765 | 1001 |
| 258 | 20230803 | 150700 | 3652155275 | 3770 | 3770 | 3770 | 3770 | 179 |
| 259 | 20230803 | 150600 | 3651480445 | 3780 | 3775 | 3780 | 3775 | 725 |
| 260 | 20230803 | 150500 | 3648742915 | 3765 | 3780 | 3780 | 3765 | 7098 |
| 261 | 20230803 | 150400 | 3621952390 | 3785 | 3785 | 3785 | 3785 | 1224 |
| 262 | 20230803 | 150300 | 3617319550 | 3790 | 3790 | 3805 | 3785 | 390 |
| 263 | 20230803 | 150200 | 3615842045 | 3790 | 3790 | 3800 | 3785 | 1408 |
| 264 | 20230803 | 150100 | 3610505725 | 3785 | 3815 | 3815 | 3785 | 3108 |
| 265 | 20230803 | 150000 | 3598673935 | 3815 | 3770 | 3820 | 3765 | 15688 |
| 266 | 20230803 | 145900 | 3539182580 | 3775 | 3775 | 3775 | 3770 | 1366 |
| 267 | 20230803 | 145800 | 3534029345 | 3775 | 3765 | 3775 | 3765 | 910 |
| 268 | 20230803 | 145700 | 3530595825 | 3770 | 3760 | 3770 | 3760 | 1043 |
| 269 | 20230803 | 145600 | 3526666075 | 3765 | 3765 | 3765 | 3760 | 101 |
| 270 | 20230803 | 145500 | 3526286295 | 3745 | 3755 | 3765 | 3745 | 3229 |
| 271 | 20230803 | 145400 | 3514172345 | 3755 | 3750 | 3755 | 3750 | 483 |
| 272 | 20230803 | 145300 | 3512359115 | 3745 | 3750 | 3750 | 3740 | 1361 |
| 273 | 20230803 | 145200 | 3507263920 | 3750 | 3750 | 3750 | 3750 | 333 |
| 274 | 20230803 | 145100 | 3506015170 | 3740 | 3745 | 3745 | 3740 | 893 |
| 275 | 20230803 | 145000 | 3502675155 | 3745 | 3750 | 3750 | 3745 | 142 |
| 276 | 20230803 | 144900 | 3502142660 | 3750 | 3750 | 3755 | 3750 | 1099 |
| 277 | 20230803 | 144800 | 3498020755 | 3745 | 3740 | 3745 | 3740 | 475 |
| 278 | 20230803 | 144700 | 3496243500 | 3740 | 3735 | 3740 | 3735 | 2133 |
| 279 | 20230803 | 144600 | 3488274735 | 3730 | 3730 | 3730 | 3730 | 0 |
| 280 | 20230803 | 144500 | 3488274735 | 3730 | 3735 | 3740 | 3730 | 2665 |
| 281 | 20230803 | 144400 | 3478327030 | 3735 | 3735 | 3735 | 3735 | 30 |
| 282 | 20230803 | 144300 | 3478214980 | 3735 | 3735 | 3745 | 3735 | 276 |
| 283 | 20230803 | 144200 | 3477183120 | 3745 | 3745 | 3745 | 3745 | 7 |
| 284 | 20230803 | 144100 | 3477156905 | 3745 | 3730 | 3745 | 3730 | 1684 |
| 285 | 20230803 | 144000 | 3470866375 | 3730 | 3745 | 3745 | 3730 | 2072 |
| 286 | 20230803 | 143900 | 3463132355 | 3745 | 3740 | 3745 | 3740 | 550 |
| 287 | 20230803 | 143800 | 3461074905 | 3750 | 3740 | 3750 | 3740 | 295 |
| 288 | 20230803 | 143700 | 3459969105 | 3740 | 3740 | 3740 | 3740 | 370 |
| 289 | 20230803 | 143600 | 3458585305 | 3740 | 3740 | 3740 | 3740 | 500 |
| 290 | 20230803 | 143500 | 3456715305 | 3740 | 3745 | 3745 | 3740 | 507 |
| 291 | 20230803 | 143400 | 3454818525 | 3755 | 3755 | 3755 | 3755 | 0 |
| 292 | 20230803 | 143300 | 3454818525 | 3755 | 3745 | 3755 | 3740 | 1422 |
| 293 | 20230803 | 143200 | 3449499615 | 3745 | 3750 | 3755 | 3745 | 220 |
| 294 | 20230803 | 143100 | 3448674310 | 3750 | 3750 | 3755 | 3750 | 597 |
| 295 | 20230803 | 143000 | 3446435380 | 3750 | 3750 | 3750 | 3740 | 522 |
| 296 | 20230803 | 142900 | 3444477890 | 3750 | 3755 | 3755 | 3745 | 675 |
| 297 | 20230803 | 142800 | 3441943390 | 3755 | 3755 | 3765 | 3755 | 115 |
| 298 | 20230803 | 142700 | 3441511335 | 3755 | 3755 | 3755 | 3755 | 1002 |
| 299 | 20230803 | 142600 | 3437748825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 300 | 20230803 | 142500 | 3437748825 | 3755 | 3755 | 3755 | 3755 | 266 |
| 301 | 20230803 | 142400 | 3436749995 | 3760 | 3740 | 3760 | 3730 | 3298 |
| 302 | 20230803 | 142300 | 3424385460 | 3730 | 3730 | 3730 | 3730 | 0 |
| 303 | 20230803 | 142200 | 3424385460 | 3730 | 3735 | 3735 | 3730 | 98 |
| 304 | 20230803 | 142100 | 3424019620 | 3735 | 3735 | 3735 | 3735 | 10 |
| 305 | 20230803 | 142000 | 3423982270 | 3725 | 3730 | 3730 | 3725 | 1253 |
| 306 | 20230803 | 141900 | 3419311685 | 3750 | 3745 | 3750 | 3745 | 395 |
| 307 | 20230803 | 141800 | 3417831330 | 3745 | 3750 | 3750 | 3745 | 834 |
| 308 | 20230803 | 141700 | 3414707950 | 3750 | 3750 | 3755 | 3750 | 1205 |
| 309 | 20230803 | 141600 | 3410185480 | 3755 | 3755 | 3760 | 3755 | 290 |
| 310 | 20230803 | 141500 | 3409096525 | 3755 | 3750 | 3755 | 3750 | 1167 |
| 311 | 20230803 | 141400 | 3404720225 | 3750 | 3745 | 3750 | 3745 | 1644 |
| 312 | 20230803 | 141300 | 3398555845 | 3745 | 3740 | 3745 | 3715 | 1625 |
| 313 | 20230803 | 141200 | 3392507135 | 3745 | 3745 | 3745 | 3745 | 1 |
| 314 | 20230803 | 141100 | 3392503390 | 3740 | 3740 | 3740 | 3740 | 32 |
| 315 | 20230803 | 141000 | 3392383710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 316 | 20230803 | 140900 | 3392383710 | 3740 | 3750 | 3750 | 3740 | 74 |
| 317 | 20230803 | 140800 | 3392106590 | 3760 | 3760 | 3760 | 3760 | 3 |
| 318 | 20230803 | 140700 | 3392095310 | 3750 | 3735 | 3750 | 3735 | 2616 |
| 319 | 20230803 | 140600 | 3382302515 | 3735 | 3735 | 3735 | 3735 | 0 |
| 320 | 20230803 | 140500 | 3382302515 | 3735 | 3740 | 3740 | 3735 | 213 |
| 321 | 20230803 | 140400 | 3381505995 | 3730 | 3740 | 3740 | 3730 | 118 |
| 322 | 20230803 | 140300 | 3381064775 | 3745 | 3750 | 3750 | 3745 | 241 |
| 323 | 20230803 | 140200 | 3380161730 | 3750 | 3745 | 3750 | 3745 | 1869 |
| 324 | 20230803 | 140100 | 3373154050 | 3750 | 3750 | 3750 | 3750 | 11 |
| 325 | 20230803 | 140000 | 3373112800 | 3755 | 3750 | 3755 | 3750 | 1563 |
| 326 | 20230803 | 135900 | 3367251495 | 3745 | 3740 | 3745 | 3740 | 277 |
| 327 | 20230803 | 135800 | 3366214165 | 3735 | 3725 | 3735 | 3725 | 586 |
| 328 | 20230803 | 135700 | 3364030930 | 3725 | 3725 | 3725 | 3725 | 530 |
| 329 | 20230803 | 135600 | 3362056680 | 3725 | 3725 | 3725 | 3725 | 50 |
| 330 | 20230803 | 135500 | 3361870430 | 3750 | 3750 | 3750 | 3750 | 1 |
| 331 | 20230803 | 135400 | 3361866680 | 3725 | 3750 | 3750 | 3725 | 637 |
| 332 | 20230803 | 135300 | 3359485250 | 3750 | 3750 | 3750 | 3750 | 1 |
| 333 | 20230803 | 135200 | 3359481500 | 3725 | 3745 | 3750 | 3725 | 1103 |
| 334 | 20230803 | 135100 | 3355371880 | 3750 | 3725 | 3750 | 3725 | 31 |
| 335 | 20230803 | 135000 | 3355255655 | 3725 | 3735 | 3735 | 3725 | 481 |
| 336 | 20230803 | 134900 | 3353459845 | 3750 | 3750 | 3750 | 3750 | 0 |
| 337 | 20230803 | 134800 | 3353459845 | 3750 | 3750 | 3750 | 3750 | 46 |
| 338 | 20230803 | 134700 | 3353287345 | 3730 | 3730 | 3730 | 3730 | 306 |
| 339 | 20230803 | 134600 | 3352145965 | 3745 | 3745 | 3745 | 3745 | 7 |
| 340 | 20230803 | 134500 | 3352119750 | 3750 | 3750 | 3750 | 3750 | 1 |
| 341 | 20230803 | 134400 | 3352116000 | 3755 | 3740 | 3755 | 3740 | 721 |
| 342 | 20230803 | 134300 | 3349419430 | 3740 | 3740 | 3740 | 3740 | 281 |
| 343 | 20230803 | 134200 | 3348368490 | 3740 | 3755 | 3755 | 3740 | 2947 |
| 344 | 20230803 | 134100 | 3337332980 | 3750 | 3740 | 3750 | 3740 | 398 |
| 345 | 20230803 | 134000 | 3335841050 | 3750 | 3740 | 3750 | 3740 | 2502 |
| 346 | 20230803 | 133900 | 3326483550 | 3750 | 3745 | 3750 | 3745 | 207 |
| 347 | 20230803 | 133800 | 3325708060 | 3745 | 3735 | 3745 | 3735 | 581 |
| 348 | 20230803 | 133700 | 3323537505 | 3735 | 3735 | 3735 | 3735 | 105 |
| 349 | 20230803 | 133600 | 3323145330 | 3740 | 3715 | 3740 | 3710 | 4767 |
| 350 | 20230803 | 133500 | 3305457085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 351 | 20230803 | 133400 | 3305457085 | 3710 | 3710 | 3710 | 3710 | 39 |
| 352 | 20230803 | 133300 | 3305312395 | 3755 | 3730 | 3755 | 3710 | 889 |
| 353 | 20230803 | 133200 | 3302007005 | 3730 | 3730 | 3730 | 3730 | 94 |
| 354 | 20230803 | 133100 | 3301656385 | 3715 | 3730 | 3735 | 3715 | 217 |
| 355 | 20230803 | 133000 | 3300848315 | 3740 | 3725 | 3740 | 3725 | 41 |
| 356 | 20230803 | 132900 | 3300695575 | 3730 | 3735 | 3735 | 3730 | 470 |
| 357 | 20230803 | 132800 | 3298941275 | 3765 | 3715 | 3765 | 3715 | 745 |
| 358 | 20230803 | 132700 | 3296166000 | 3710 | 3710 | 3730 | 3710 | 2473 |
| 359 | 20230803 | 132600 | 3286988050 | 3710 | 3745 | 3745 | 3710 | 5708 |
| 360 | 20230803 | 132500 | 3265703995 | 3760 | 3765 | 3765 | 3750 | 303 |
| 361 | 20230803 | 132400 | 3264567400 | 3765 | 3765 | 3765 | 3765 | 9 |
| 362 | 20230803 | 132300 | 3264533515 | 3770 | 3770 | 3770 | 3770 | 1736 |
| 363 | 20230803 | 132200 | 3257988795 | 3770 | 3755 | 3770 | 3755 | 850 |
| 364 | 20230803 | 132100 | 3254784310 | 3775 | 3755 | 3775 | 3755 | 62 |
| 365 | 20230803 | 132000 | 3254551060 | 3755 | 3770 | 3775 | 3755 | 11 |
| 366 | 20230803 | 131900 | 3254509655 | 3750 | 3755 | 3755 | 3750 | 5338 |
| 367 | 20230803 | 131800 | 3234468020 | 3755 | 3755 | 3770 | 3755 | 350 |
| 368 | 20230803 | 131700 | 3233152705 | 3750 | 3775 | 3775 | 3750 | 69 |
| 369 | 20230803 | 131600 | 3232892925 | 3750 | 3750 | 3750 | 3750 | 4 |
| 370 | 20230803 | 131500 | 3232877925 | 3765 | 3755 | 3790 | 3755 | 1660 |
| 371 | 20230803 | 131400 | 3226611420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 372 | 20230803 | 131300 | 3226611420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 373 | 20230803 | 131200 | 3226611420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 374 | 20230803 | 131100 | 3226611420 | 3750 | 3760 | 3765 | 3750 | 1460 |
| 375 | 20230803 | 131000 | 3221126580 | 3765 | 3780 | 3790 | 3750 | 7739 |
| 376 | 20230803 | 130900 | 3191900690 | 3785 | 3780 | 3790 | 3765 | 193 |
| 377 | 20230803 | 130800 | 3191169825 | 3790 | 3765 | 3790 | 3765 | 1385 |
| 378 | 20230803 | 130700 | 3185935670 | 3765 | 3765 | 3765 | 3765 | 454 |
| 379 | 20230803 | 130600 | 3184226360 | 3755 | 3760 | 3760 | 3755 | 109 |
| 380 | 20230803 | 130500 | 3183816660 | 3760 | 3755 | 3760 | 3755 | 489 |
| 381 | 20230803 | 130400 | 3181980445 | 3755 | 3760 | 3760 | 3755 | 323 |
| 382 | 20230803 | 130300 | 3180766060 | 3760 | 3760 | 3760 | 3760 | 300 |
| 383 | 20230803 | 130200 | 3179638060 | 3755 | 3780 | 3780 | 3755 | 1435 |
| 384 | 20230803 | 130100 | 3174228580 | 3780 | 3755 | 3795 | 3755 | 9927 |
| 385 | 20230803 | 130000 | 3136724905 | 3755 | 3735 | 3755 | 3735 | 2327 |
| 386 | 20230803 | 125900 | 3128029455 | 3735 | 3740 | 3750 | 3735 | 1915 |
| 387 | 20230803 | 125800 | 3120863085 | 3750 | 3750 | 3750 | 3750 | 86 |
| 388 | 20230803 | 125700 | 3120540585 | 3735 | 3745 | 3755 | 3735 | 1487 |
| 389 | 20230803 | 125600 | 3114969430 | 3745 | 3745 | 3755 | 3745 | 853 |
| 390 | 20230803 | 125500 | 3111773535 | 3755 | 3750 | 3755 | 3745 | 701 |
| 391 | 20230803 | 125400 | 3109147775 | 3755 | 3750 | 3755 | 3750 | 253 |
| 392 | 20230803 | 125300 | 3108197775 | 3750 | 3750 | 3750 | 3750 | 739 |
| 393 | 20230803 | 125200 | 3105426525 | 3760 | 3765 | 3765 | 3760 | 650 |
| 394 | 20230803 | 125100 | 3102982190 | 3760 | 3765 | 3765 | 3760 | 936 |
| 395 | 20230803 | 125000 | 3099458225 | 3770 | 3765 | 3770 | 3765 | 3099 |
| 396 | 20230803 | 124900 | 3087776065 | 3760 | 3760 | 3760 | 3760 | 58 |
| 397 | 20230803 | 124800 | 3087557985 | 3760 | 3745 | 3760 | 3740 | 870 |
| 398 | 20230803 | 124700 | 3084296690 | 3740 | 3755 | 3760 | 3735 | 766 |
| 399 | 20230803 | 124600 | 3081424540 | 3760 | 3765 | 3765 | 3725 | 4660 |
| 400 | 20230803 | 124500 | 3063945365 | 3765 | 3765 | 3775 | 3765 | 388 |
| 401 | 20230803 | 124400 | 3062480925 | 3775 | 3765 | 3775 | 3765 | 811 |
| 402 | 20230803 | 124300 | 3059421400 | 3760 | 3775 | 3775 | 3760 | 249 |
| 403 | 20230803 | 124200 | 3058484160 | 3760 | 3775 | 3775 | 3760 | 1416 |
| 404 | 20230803 | 124100 | 3053147935 | 3765 | 3770 | 3775 | 3765 | 3690 |
| 405 | 20230803 | 124000 | 3039234445 | 3770 | 3760 | 3770 | 3760 | 835 |
| 406 | 20230803 | 123900 | 3036092520 | 3760 | 3760 | 3765 | 3750 | 3347 |
| 407 | 20230803 | 123800 | 3023509530 | 3750 | 3765 | 3770 | 3750 | 351 |
| 408 | 20230803 | 123700 | 3022190965 | 3770 | 3745 | 3770 | 3740 | 9295 |
| 409 | 20230803 | 123600 | 2987317890 | 3740 | 3740 | 3740 | 3730 | 608 |
| 410 | 20230803 | 123500 | 2985046130 | 3745 | 3730 | 3745 | 3730 | 2441 |
| 411 | 20230803 | 123400 | 2975930695 | 3725 | 3710 | 3725 | 3710 | 1373 |
| 412 | 20230803 | 123300 | 2970822840 | 3710 | 3710 | 3710 | 3705 | 203 |
| 413 | 20230803 | 123200 | 2970069715 | 3710 | 3710 | 3710 | 3710 | 201 |
| 414 | 20230803 | 123100 | 2969324005 | 3710 | 3710 | 3710 | 3710 | 44 |
| 415 | 20230803 | 123000 | 2969160765 | 3710 | 3710 | 3710 | 3710 | 1158 |
| 416 | 20230803 | 122900 | 2964864585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 417 | 20230803 | 122800 | 2964864585 | 3710 | 3700 | 3710 | 3700 | 527 |
| 418 | 20230803 | 122700 | 2962909425 | 3700 | 3700 | 3705 | 3700 | 1707 |
| 419 | 20230803 | 122600 | 2956589260 | 3700 | 3700 | 3700 | 3700 | 1 |
| 420 | 20230803 | 122500 | 2956585560 | 3675 | 3675 | 3675 | 3675 | 0 |
| 421 | 20230803 | 122400 | 2956585560 | 3675 | 3675 | 3675 | 3675 | 0 |
| 422 | 20230803 | 122300 | 2956585560 | 3675 | 3680 | 3680 | 3675 | 350 |
| 423 | 20230803 | 122200 | 2955298700 | 3675 | 3685 | 3685 | 3675 | 170 |
| 424 | 20230803 | 122100 | 2954673180 | 3670 | 3695 | 3695 | 3665 | 677 |
| 425 | 20230803 | 122000 | 2952184845 | 3700 | 3665 | 3700 | 3660 | 785 |
| 426 | 20230803 | 121900 | 2949298035 | 3660 | 3680 | 3680 | 3660 | 2165 |
| 427 | 20230803 | 121800 | 2941371865 | 3695 | 3690 | 3695 | 3685 | 333 |
| 428 | 20230803 | 121700 | 2940143125 | 3690 | 3700 | 3700 | 3690 | 154 |
| 429 | 20230803 | 121600 | 2939574805 | 3705 | 3705 | 3705 | 3705 | 1 |
| 430 | 20230803 | 121500 | 2939571100 | 3700 | 3700 | 3700 | 3675 | 142 |
| 431 | 20230803 | 121400 | 2939048700 | 3680 | 3680 | 3680 | 3680 | 251 |
| 432 | 20230803 | 121300 | 2938125020 | 3680 | 3685 | 3705 | 3680 | 84 |
| 433 | 20230803 | 121200 | 2937815565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 434 | 20230803 | 121100 | 2937815565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 435 | 20230803 | 121000 | 2937815565 | 3680 | 3685 | 3690 | 3680 | 632 |
| 436 | 20230803 | 120900 | 2935486555 | 3680 | 3695 | 3695 | 3680 | 1003 |
| 437 | 20230803 | 120800 | 2931792060 | 3700 | 3700 | 3700 | 3700 | 317 |
| 438 | 20230803 | 120700 | 2930619160 | 3700 | 3700 | 3700 | 3700 | 193 |
| 439 | 20230803 | 120600 | 2929905060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 440 | 20230803 | 120500 | 2929905060 | 3700 | 3700 | 3700 | 3700 | 51 |
| 441 | 20230803 | 120400 | 2929716360 | 3700 | 3705 | 3705 | 3700 | 2328 |
| 442 | 20230803 | 120300 | 2921092620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 443 | 20230803 | 120200 | 2921092620 | 3725 | 3725 | 3725 | 3725 | 10 |
| 444 | 20230803 | 120100 | 2921055370 | 3705 | 3710 | 3725 | 3705 | 270 |
| 445 | 20230803 | 120000 | 2920054730 | 3710 | 3710 | 3710 | 3710 | 141 |
| 446 | 20230803 | 115900 | 2919531620 | 3730 | 3725 | 3730 | 3720 | 2509 |
| 447 | 20230803 | 115800 | 2910186325 | 3725 | 3715 | 3725 | 3715 | 857 |
| 448 | 20230803 | 115700 | 2906999845 | 3710 | 3700 | 3710 | 3700 | 1163 |
| 449 | 20230803 | 115600 | 2902685560 | 3680 | 3680 | 3680 | 3680 | 117 |
| 450 | 20230803 | 115500 | 2902255000 | 3705 | 3705 | 3705 | 3705 | 0 |
| 451 | 20230803 | 115400 | 2902255000 | 3705 | 3700 | 3705 | 3700 | 2523 |
| 452 | 20230803 | 115300 | 2892909920 | 3700 | 3700 | 3700 | 3700 | 9 |
| 453 | 20230803 | 115200 | 2892876620 | 3700 | 3680 | 3700 | 3675 | 1783 |
| 454 | 20230803 | 115100 | 2886315645 | 3685 | 3685 | 3685 | 3685 | 1 |
| 455 | 20230803 | 115000 | 2886311960 | 3680 | 3690 | 3695 | 3680 | 1690 |
| 456 | 20230803 | 114900 | 2880083575 | 3700 | 3705 | 3705 | 3700 | 41 |
| 457 | 20230803 | 114800 | 2879931820 | 3710 | 3680 | 3710 | 3680 | 941 |
| 458 | 20230803 | 114700 | 2876456290 | 3675 | 3660 | 3675 | 3660 | 992 |
| 459 | 20230803 | 114600 | 2872820135 | 3660 | 3670 | 3675 | 3660 | 4039 |
| 460 | 20230803 | 114500 | 2858011710 | 3670 | 3680 | 3680 | 3670 | 1786 |
| 461 | 20230803 | 114400 | 2851453105 | 3680 | 3685 | 3690 | 3680 | 1014 |
| 462 | 20230803 | 114300 | 2847718550 | 3685 | 3690 | 3690 | 3685 | 1194 |
| 463 | 20230803 | 114200 | 2843314725 | 3690 | 3700 | 3700 | 3690 | 121 |
| 464 | 20230803 | 114100 | 2842867325 | 3700 | 3705 | 3705 | 3700 | 586 |
| 465 | 20230803 | 114000 | 2840697495 | 3705 | 3705 | 3705 | 3705 | 17 |
| 466 | 20230803 | 113900 | 2840634510 | 3705 | 3710 | 3710 | 3705 | 1488 |
| 467 | 20230803 | 113800 | 2835114040 | 3715 | 3710 | 3715 | 3710 | 1312 |
| 468 | 20230803 | 113700 | 2830245735 | 3710 | 3690 | 3710 | 3690 | 779 |
| 469 | 20230803 | 113600 | 2827362760 | 3685 | 3680 | 3685 | 3675 | 1362 |
| 470 | 20230803 | 113500 | 2822350305 | 3675 | 3670 | 3675 | 3670 | 15 |
| 471 | 20230803 | 113400 | 2822295205 | 3670 | 3670 | 3670 | 3670 | 61 |
| 472 | 20230803 | 113300 | 2822071335 | 3670 | 3665 | 3670 | 3665 | 993 |
| 473 | 20230803 | 113200 | 2818430700 | 3670 | 3675 | 3675 | 3670 | 474 |
| 474 | 20230803 | 113100 | 2816689405 | 3675 | 3675 | 3675 | 3675 | 256 |
| 475 | 20230803 | 113000 | 2815748605 | 3675 | 3680 | 3680 | 3660 | 2087 |
| 476 | 20230803 | 112900 | 2808091595 | 3680 | 3690 | 3710 | 3675 | 2479 |
| 477 | 20230803 | 112800 | 2798962775 | 3710 | 3715 | 3715 | 3690 | 1075 |
| 478 | 20230803 | 112700 | 2794994075 | 3715 | 3690 | 3715 | 3690 | 2567 |
| 479 | 20230803 | 112600 | 2785496820 | 3690 | 3695 | 3695 | 3690 | 383 |
| 480 | 20230803 | 112500 | 2784083135 | 3695 | 3705 | 3705 | 3695 | 5304 |
| 481 | 20230803 | 112400 | 2764482700 | 3705 | 3735 | 3735 | 3705 | 4244 |
| 482 | 20230803 | 112300 | 2748675260 | 3735 | 3750 | 3750 | 3735 | 693 |
| 483 | 20230803 | 112200 | 2746082575 | 3750 | 3740 | 3755 | 3740 | 1192 |
| 484 | 20230803 | 112100 | 2741607585 | 3745 | 3765 | 3770 | 3740 | 2835 |
| 485 | 20230803 | 112000 | 2730968540 | 3760 | 3765 | 3765 | 3740 | 2889 |
| 486 | 20230803 | 111900 | 2720112285 | 3765 | 3745 | 3765 | 3745 | 4831 |
| 487 | 20230803 | 111800 | 2701970985 | 3745 | 3755 | 3765 | 3745 | 2921 |
| 488 | 20230803 | 111700 | 2690999430 | 3755 | 3755 | 3765 | 3755 | 4601 |
| 489 | 20230803 | 111600 | 2673703010 | 3755 | 3730 | 3755 | 3730 | 4408 |
| 490 | 20230803 | 111500 | 2657170595 | 3730 | 3730 | 3730 | 3730 | 2719 |
| 491 | 20230803 | 111400 | 2647028725 | 3725 | 3725 | 3735 | 3720 | 5401 |
| 492 | 20230803 | 111300 | 2626900630 | 3730 | 3705 | 3730 | 3685 | 5002 |
| 493 | 20230803 | 111200 | 2608347195 | 3690 | 3710 | 3710 | 3690 | 606 |
| 494 | 20230803 | 111100 | 2606108545 | 3695 | 3715 | 3720 | 3695 | 1171 |
| 495 | 20230803 | 111000 | 2601765010 | 3710 | 3705 | 3710 | 3705 | 2592 |
| 496 | 20230803 | 110900 | 2592156670 | 3710 | 3720 | 3725 | 3705 | 6589 |
| 497 | 20230803 | 110800 | 2567673840 | 3725 | 3760 | 3775 | 3725 | 3695 |
| 498 | 20230803 | 110700 | 2553822650 | 3735 | 3705 | 3790 | 3700 | 13438 |
| 499 | 20230803 | 110600 | 2503297490 | 3700 | 3690 | 3705 | 3690 | 2295 |
| 500 | 20230803 | 110500 | 2494805650 | 3695 | 3685 | 3695 | 3670 | 180 |
| 501 | 20230803 | 110400 | 2494143150 | 3685 | 3665 | 3700 | 3655 | 4774 |
| 502 | 20230803 | 110300 | 2476644785 | 3670 | 3700 | 3700 | 3665 | 13661 |
| 503 | 20230803 | 110200 | 2426419550 | 3700 | 3700 | 3710 | 3685 | 2189 |
| 504 | 20230803 | 110100 | 2418334975 | 3700 | 3695 | 3705 | 3695 | 4522 |
| 505 | 20230803 | 110000 | 2401614220 | 3695 | 3700 | 3710 | 3685 | 5825 |
| 506 | 20230803 | 105900 | 2380088650 | 3700 | 3690 | 3710 | 3690 | 2091 |
| 507 | 20230803 | 105800 | 2372343930 | 3690 | 3685 | 3700 | 3685 | 2451 |
| 508 | 20230803 | 105700 | 2363295395 | 3685 | 3695 | 3695 | 3685 | 688 |
| 509 | 20230803 | 105600 | 2360757330 | 3695 | 3685 | 3695 | 3685 | 1672 |
| 510 | 20230803 | 105500 | 2354592300 | 3685 | 3685 | 3700 | 3680 | 2547 |
| 511 | 20230803 | 105400 | 2345193805 | 3690 | 3655 | 3700 | 3630 | 4278 |
| 512 | 20230803 | 105300 | 2329488170 | 3655 | 3710 | 3730 | 3615 | 20269 |
| 513 | 20230803 | 105200 | 2255282195 | 3710 | 3770 | 3785 | 3710 | 20941 |
| 514 | 20230803 | 105100 | 2177088725 | 3750 | 3740 | 3795 | 3735 | 13142 |
| 515 | 20230803 | 105000 | 2127627845 | 3740 | 3740 | 3800 | 3735 | 14601 |
| 516 | 20230803 | 104900 | 2072688695 | 3715 | 3775 | 3785 | 3715 | 16700 |
| 517 | 20230803 | 104800 | 2009869860 | 3785 | 3795 | 3825 | 3780 | 31617 |
| 518 | 20230803 | 104700 | 1889687740 | 3795 | 3780 | 3850 | 3780 | 54774 |
| 519 | 20230803 | 104600 | 1680485235 | 3780 | 3740 | 3800 | 3740 | 28938 |
| 520 | 20230803 | 104500 | 1571097810 | 3740 | 3720 | 3745 | 3710 | 16622 |
| 521 | 20230803 | 104400 | 1509052580 | 3720 | 3730 | 3730 | 3710 | 4584 |
| 522 | 20230803 | 104300 | 1491991640 | 3730 | 3725 | 3730 | 3715 | 6508 |
| 523 | 20230803 | 104200 | 1467759340 | 3725 | 3735 | 3750 | 3725 | 5409 |
| 524 | 20230803 | 104100 | 1447574805 | 3750 | 3725 | 3770 | 3725 | 14665 |
| 525 | 20230803 | 104000 | 1392655980 | 3725 | 3715 | 3725 | 3695 | 3960 |
| 526 | 20230803 | 103900 | 1377960390 | 3700 | 3700 | 3740 | 3695 | 10175 |
| 527 | 20230803 | 103800 | 1340114160 | 3695 | 3700 | 3700 | 3680 | 3193 |
| 528 | 20230803 | 103700 | 1328344920 | 3705 | 3715 | 3720 | 3680 | 7654 |
| 529 | 20230803 | 103600 | 1300030060 | 3730 | 3735 | 3740 | 3700 | 11311 |
| 530 | 20230803 | 103500 | 1257840920 | 3735 | 3705 | 3770 | 3705 | 24839 |
| 531 | 20230803 | 103400 | 1165199815 | 3700 | 3670 | 3700 | 3655 | 5370 |
| 532 | 20230803 | 103300 | 1145439370 | 3655 | 3625 | 3660 | 3615 | 8986 |
| 533 | 20230803 | 103200 | 1112631970 | 3625 | 3685 | 3690 | 3600 | 20470 |
| 534 | 20230803 | 103100 | 1038177320 | 3695 | 3675 | 3795 | 3675 | 83925 |
| 535 | 20230803 | 103000 | 725505365 | 3680 | 3620 | 3685 | 3590 | 23689 |
| 536 | 20230803 | 102900 | 639156255 | 3635 | 3600 | 3645 | 3590 | 17593 |
| 537 | 20230803 | 102800 | 575714875 | 3660 | 3660 | 3660 | 3660 | 0 |
| 538 | 20230803 | 102700 | 575714875 | 3660 | 3610 | 3660 | 3610 | 19364 |
| 539 | 20230803 | 102600 | 505315545 | 3570 | 3620 | 3640 | 3555 | 11447 |
| 540 | 20230803 | 102500 | 464235820 | 3645 | 3600 | 3645 | 3585 | 4841 |
| 541 | 20230803 | 102400 | 446708035 | 3600 | 3605 | 3615 | 3575 | 5530 |
| 542 | 20230803 | 102300 | 426778625 | 3600 | 3580 | 3600 | 3570 | 8975 |
| 543 | 20230803 | 102200 | 394567010 | 3575 | 3570 | 3575 | 3565 | 2590 |
| 544 | 20230803 | 102100 | 385317885 | 3570 | 3570 | 3570 | 3565 | 961 |
| 545 | 20230803 | 102000 | 381887615 | 3570 | 3565 | 3570 | 3540 | 6089 |
| 546 | 20230803 | 101900 | 360217010 | 3565 | 3550 | 3565 | 3545 | 4642 |
| 547 | 20230803 | 101800 | 343715825 | 3545 | 3530 | 3545 | 3525 | 1484 |
| 548 | 20230803 | 101700 | 338462895 | 3530 | 3555 | 3555 | 3525 | 1445 |
| 549 | 20230803 | 101600 | 333344500 | 3555 | 3535 | 3560 | 3525 | 5718 |
| 550 | 20230803 | 101500 | 313065875 | 3550 | 3545 | 3550 | 3545 | 40 |
| 551 | 20230803 | 101400 | 312923950 | 3555 | 3555 | 3555 | 3555 | 650 |
| 552 | 20230803 | 101300 | 310613200 | 3520 | 3545 | 3545 | 3520 | 13781 |
| 553 | 20230803 | 101200 | 261917620 | 3545 | 3560 | 3585 | 3540 | 3904 |
| 554 | 20230803 | 101100 | 248027990 | 3560 | 3550 | 3565 | 3525 | 6125 |
| 555 | 20230803 | 101000 | 226328280 | 3540 | 3525 | 3545 | 3525 | 3444 |
| 556 | 20230803 | 100900 | 214140680 | 3540 | 3520 | 3550 | 3500 | 8143 |
| 557 | 20230803 | 100800 | 185391585 | 3515 | 3515 | 3515 | 3515 | 942 |
| 558 | 20230803 | 100700 | 182080455 | 3495 | 3500 | 3515 | 3495 | 3132 |
| 559 | 20230803 | 100600 | 171108565 | 3500 | 3480 | 3505 | 3480 | 9183 |
| 560 | 20230803 | 100500 | 138994395 | 3465 | 3465 | 3465 | 3465 | 1 |
| 561 | 20230803 | 100400 | 138990930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 562 | 20230803 | 100300 | 138990930 | 3475 | 3475 | 3475 | 3475 | 205 |
| 563 | 20230803 | 100200 | 138278555 | 3475 | 3475 | 3475 | 3475 | 2 |
| 564 | 20230803 | 100100 | 138271605 | 3440 | 3460 | 3460 | 3440 | 472 |
| 565 | 20230803 | 100000 | 136643995 | 3445 | 3455 | 3455 | 3445 | 380 |
| 566 | 20230803 | 095900 | 135333185 | 3445 | 3475 | 3480 | 3445 | 1300 |
| 567 | 20230803 | 095800 | 130820190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 568 | 20230803 | 095700 | 130820190 | 3480 | 3475 | 3480 | 3475 | 80 |
| 569 | 20230803 | 095600 | 130542150 | 3475 | 3470 | 3475 | 3470 | 572 |
| 570 | 20230803 | 095500 | 128555700 | 3470 | 3470 | 3470 | 3470 | 4 |
| 571 | 20230803 | 095400 | 128541820 | 3475 | 3490 | 3490 | 3475 | 169 |
| 572 | 20230803 | 095300 | 127953710 | 3495 | 3465 | 3495 | 3465 | 1000 |
| 573 | 20230803 | 095200 | 124463605 | 3465 | 3465 | 3465 | 3465 | 50 |
| 574 | 20230803 | 095100 | 124290355 | 3460 | 3460 | 3460 | 3460 | 0 |
| 575 | 20230803 | 095000 | 124290355 | 3460 | 3460 | 3460 | 3460 | 15 |
| 576 | 20230803 | 094900 | 124238455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 577 | 20230803 | 094800 | 124238455 | 3495 | 3475 | 3495 | 3475 | 106 |
| 578 | 20230803 | 094700 | 123868005 | 3465 | 3460 | 3465 | 3460 | 787 |
| 579 | 20230803 | 094600 | 121142500 | 3460 | 3460 | 3460 | 3460 | 205 |
| 580 | 20230803 | 094500 | 120433200 | 3445 | 3445 | 3445 | 3445 | 200 |
| 581 | 20230803 | 094400 | 119744200 | 3440 | 3440 | 3440 | 3440 | 78 |
| 582 | 20230803 | 094300 | 119475880 | 3435 | 3435 | 3435 | 3435 | 0 |
| 583 | 20230803 | 094200 | 119475880 | 3435 | 3445 | 3445 | 3435 | 97 |
| 584 | 20230803 | 094100 | 119141975 | 3460 | 3460 | 3460 | 3460 | 181 |
| 585 | 20230803 | 094000 | 118515715 | 3465 | 3475 | 3480 | 3465 | 780 |
| 586 | 20230803 | 093900 | 115806895 | 3480 | 3495 | 3495 | 3480 | 361 |
| 587 | 20230803 | 093800 | 114547615 | 3495 | 3470 | 3495 | 3465 | 2535 |
| 588 | 20230803 | 093700 | 105704810 | 3480 | 3480 | 3480 | 3480 | 1408 |
| 589 | 20230803 | 093600 | 100804970 | 3480 | 3480 | 3480 | 3480 | 201 |
| 590 | 20230803 | 093500 | 100105490 | 3470 | 3480 | 3480 | 3470 | 133 |
| 591 | 20230803 | 093400 | 99642665 | 3480 | 3470 | 3480 | 3470 | 2370 |
| 592 | 20230803 | 093300 | 91406290 | 3470 | 3470 | 3470 | 3470 | 884 |
| 593 | 20230803 | 093200 | 88338810 | 3470 | 3465 | 3470 | 3465 | 1052 |
| 594 | 20230803 | 093100 | 84693450 | 3455 | 3470 | 3470 | 3455 | 1020 |
| 595 | 20230803 | 093000 | 81158670 | 3475 | 3455 | 3475 | 3445 | 2821 |
| 596 | 20230803 | 092900 | 71416610 | 3455 | 3450 | 3455 | 3450 | 470 |
| 597 | 20230803 | 092800 | 69793960 | 3450 | 3450 | 3450 | 3450 | 151 |
| 598 | 20230803 | 092700 | 69273010 | 3440 | 3435 | 3445 | 3435 | 3092 |
| 599 | 20230803 | 092600 | 58649245 | 3435 | 3430 | 3435 | 3430 | 285 |
| 600 | 20230803 | 092500 | 57670775 | 3435 | 3435 | 3435 | 3435 | 0 |
| 601 | 20230803 | 092400 | 57670775 | 3435 | 3435 | 3435 | 3435 | 0 |
| 602 | 20230803 | 092300 | 57670775 | 3435 | 3435 | 3435 | 3435 | 0 |
| 603 | 20230803 | 092200 | 57670775 | 3435 | 3435 | 3435 | 3435 | 500 |
| 604 | 20230803 | 092100 | 55953275 | 3435 | 3425 | 3435 | 3425 | 493 |
| 605 | 20230803 | 092000 | 54261280 | 3420 | 3390 | 3420 | 3390 | 265 |
| 606 | 20230803 | 091900 | 53360410 | 3390 | 3390 | 3390 | 3390 | 21 |
| 607 | 20230803 | 091800 | 53289220 | 3395 | 3390 | 3405 | 3390 | 383 |
| 608 | 20230803 | 091700 | 51986205 | 3385 | 3385 | 3390 | 3375 | 228 |
| 609 | 20230803 | 091600 | 51214470 | 3380 | 3365 | 3380 | 3360 | 2030 |
| 610 | 20230803 | 091500 | 44374140 | 3370 | 3365 | 3370 | 3365 | 1425 |
| 611 | 20230803 | 091400 | 39573465 | 3350 | 3320 | 3350 | 3320 | 863 |
| 612 | 20230803 | 091300 | 36687565 | 3340 | 3340 | 3340 | 3340 | 300 |
| 613 | 20230803 | 091200 | 35685565 | 3340 | 3355 | 3355 | 3340 | 1013 |
| 614 | 20230803 | 091100 | 32302085 | 3335 | 3330 | 3335 | 3305 | 159 |
| 615 | 20230803 | 091000 | 31774000 | 3330 | 3295 | 3330 | 3295 | 819 |
| 616 | 20230803 | 090900 | 29058085 | 3325 | 3295 | 3325 | 3290 | 3174 |
| 617 | 20230803 | 090800 | 18587440 | 3330 | 3320 | 3330 | 3320 | 41 |
| 618 | 20230803 | 090700 | 18451295 | 3320 | 3295 | 3320 | 3295 | 102 |
| 619 | 20230803 | 090600 | 18115155 | 3290 | 3290 | 3290 | 3290 | 0 |
| 620 | 20230803 | 090500 | 18115155 | 3290 | 3325 | 3330 | 3290 | 1104 |
| 621 | 20230803 | 090400 | 14471000 | 3330 | 3330 | 3330 | 3330 | 0 |
| 622 | 20230803 | 090300 | 14471000 | 3330 | 3330 | 3330 | 3330 | 1 |
| 623 | 20230803 | 090200 | 14467670 | 3330 | 3345 | 3345 | 3330 | 25 |
| 624 | 20230803 | 090100 | 14384375 | 3345 | 3345 | 3365 | 3280 | 486 |
| 625 | 20230803 | 090000 | 12767870 | 3335 | 3330 | 3335 | 3290 | 2623 |