31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 3 | 20230802 | 192600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20230802 | 192500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20230802 | 192400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20230802 | 192300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20230802 | 192200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20230802 | 192100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20230802 | 192000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20230802 | 191900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20230802 | 191800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20230802 | 191700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20230802 | 191600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20230802 | 191500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20230802 | 191400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20230802 | 191300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20230802 | 191200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20230802 | 191100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20230802 | 191000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20230802 | 190900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20230802 | 190800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20230802 | 190700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20230802 | 190600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20230802 | 190500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20230802 | 190400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20230802 | 190300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20230802 | 190200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20230802 | 190100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20230802 | 190000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20230802 | 185900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20230802 | 185800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20230802 | 185700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 33 | 20230802 | 185600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20230802 | 185500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20230802 | 185400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20230802 | 185300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20230802 | 185200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20230802 | 185100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20230802 | 185000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20230802 | 184900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20230802 | 184800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20230802 | 184700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20230802 | 184600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20230802 | 184500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20230802 | 184400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20230802 | 184300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20230802 | 184200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20230802 | 184100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20230802 | 184000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20230802 | 183900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20230802 | 183800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20230802 | 183700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20230802 | 183600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20230802 | 183500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20230802 | 183400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20230802 | 183300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20230802 | 183200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20230802 | 183100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20230802 | 183000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20230802 | 182900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20230802 | 182800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20230802 | 182700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 63 | 20230802 | 182600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20230802 | 182500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20230802 | 182400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20230802 | 182300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20230802 | 182200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20230802 | 182100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20230802 | 182000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20230802 | 181900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20230802 | 181800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20230802 | 181700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20230802 | 181600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20230802 | 181500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20230802 | 181400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20230802 | 181300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20230802 | 181200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20230802 | 181100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20230802 | 181000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20230802 | 180900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20230802 | 180800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20230802 | 180700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20230802 | 180600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20230802 | 180500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20230802 | 180400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20230802 | 180300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20230802 | 180200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20230802 | 180100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20230802 | 180000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20230802 | 175900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20230802 | 175800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20230802 | 175700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 93 | 20230802 | 175600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20230802 | 175500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20230802 | 175400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20230802 | 175300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20230802 | 175200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20230802 | 175100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20230802 | 175000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20230802 | 174900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20230802 | 174800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20230802 | 174700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20230802 | 174600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20230802 | 174500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20230802 | 174400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20230802 | 174300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20230802 | 174200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20230802 | 174100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20230802 | 174000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20230802 | 173900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20230802 | 173800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20230802 | 173700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20230802 | 173600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20230802 | 173500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20230802 | 173400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20230802 | 173300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20230802 | 173200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20230802 | 173100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20230802 | 173000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20230802 | 172900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20230802 | 172800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20230802 | 172700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 123 | 20230802 | 172600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20230802 | 172500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20230802 | 172400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20230802 | 172300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20230802 | 172200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20230802 | 172100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20230802 | 172000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20230802 | 171900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20230802 | 171800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20230802 | 171700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20230802 | 171600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20230802 | 171500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20230802 | 171400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20230802 | 171300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20230802 | 171200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20230802 | 171100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20230802 | 171000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20230802 | 170900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20230802 | 170800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20230802 | 170700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20230802 | 170600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20230802 | 170500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20230802 | 170400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20230802 | 170300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20230802 | 170200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20230802 | 170100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20230802 | 170000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20230802 | 165900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20230802 | 165800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20230802 | 165700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 153 | 20230802 | 165600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20230802 | 165500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20230802 | 165400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20230802 | 165300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20230802 | 165200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20230802 | 165100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20230802 | 165000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20230802 | 164900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20230802 | 164800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20230802 | 164700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20230802 | 164600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20230802 | 164500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20230802 | 164400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20230802 | 164300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20230802 | 164200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20230802 | 164100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20230802 | 164000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20230802 | 163900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20230802 | 163800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20230802 | 163700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20230802 | 163600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20230802 | 163500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20230802 | 163400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20230802 | 163300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20230802 | 163200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20230802 | 163100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20230802 | 163000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20230802 | 162900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20230802 | 162800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20230802 | 162700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 183 | 20230802 | 162600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20230802 | 162500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20230802 | 162400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20230802 | 162300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20230802 | 162200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230802 | 162100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230802 | 162000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230802 | 161900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230802 | 161800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230802 | 161700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230802 | 161600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230802 | 161500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230802 | 161400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230802 | 161300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230802 | 161200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230802 | 161100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20230802 | 161000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20230802 | 160900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20230802 | 160800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20230802 | 160700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20230802 | 160600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 204 | 20230802 | 160500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 205 | 20230802 | 160400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 206 | 20230802 | 160300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 207 | 20230802 | 160200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 208 | 20230802 | 160100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 209 | 20230802 | 160000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 210 | 20230802 | 155900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20230802 | 155800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20230802 | 155700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 213 | 20230802 | 155600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 214 | 20230802 | 155500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 215 | 20230802 | 155400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20230802 | 155300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 217 | 20230802 | 155200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 218 | 20230802 | 155100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 219 | 20230802 | 155000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 220 | 20230802 | 154900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 221 | 20230802 | 154800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 222 | 20230802 | 154700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 223 | 20230802 | 154600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 224 | 20230802 | 154500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 225 | 20230802 | 154400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 226 | 20230802 | 154300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 227 | 20230802 | 154200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 228 | 20230802 | 154100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 229 | 20230802 | 154000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 230 | 20230802 | 153900 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 231 | 20230802 | 153800 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 232 | 20230802 | 153700 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 233 | 20230802 | 153600 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 234 | 20230802 | 153500 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 235 | 20230802 | 153400 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 236 | 20230802 | 153300 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 237 | 20230802 | 153200 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 238 | 20230802 | 153100 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 239 | 20230802 | 153000 | 4072084650 | 4175 | 4175 | 4175 | 4175 | 3860 |
| 240 | 20230802 | 152900 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 241 | 20230802 | 152800 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 242 | 20230802 | 152700 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 243 | 20230802 | 152600 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 244 | 20230802 | 152500 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 245 | 20230802 | 152400 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 246 | 20230802 | 152300 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 247 | 20230802 | 152200 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 248 | 20230802 | 152100 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 249 | 20230802 | 152000 | 4055969150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 250 | 20230802 | 151900 | 4055969150 | 4175 | 4120 | 4175 | 4120 | 26451 |
| 251 | 20230802 | 151800 | 3946916800 | 4120 | 4115 | 4125 | 4115 | 2446 |
| 252 | 20230802 | 151700 | 3936840780 | 4110 | 4120 | 4125 | 4110 | 6208 |
| 253 | 20230802 | 151600 | 3911290940 | 4120 | 4125 | 4125 | 4120 | 4769 |
| 254 | 20230802 | 151500 | 3891625140 | 4125 | 4125 | 4130 | 4125 | 2013 |
| 255 | 20230802 | 151400 | 3883314015 | 4130 | 4125 | 4130 | 4120 | 5882 |
| 256 | 20230802 | 151300 | 3859058560 | 4125 | 4125 | 4130 | 4120 | 2920 |
| 257 | 20230802 | 151200 | 3847011710 | 4120 | 4125 | 4125 | 4120 | 4458 |
| 258 | 20230802 | 151100 | 3828626035 | 4130 | 4130 | 4130 | 4125 | 2404 |
| 259 | 20230802 | 151000 | 3818697685 | 4130 | 4120 | 4130 | 4120 | 1934 |
| 260 | 20230802 | 150900 | 3810717520 | 4125 | 4125 | 4130 | 4120 | 3694 |
| 261 | 20230802 | 150800 | 3795481660 | 4125 | 4135 | 4135 | 4125 | 3612 |
| 262 | 20230802 | 150700 | 3780559720 | 4150 | 4135 | 4150 | 4135 | 153 |
| 263 | 20230802 | 150600 | 3779925125 | 4135 | 4145 | 4155 | 4135 | 1721 |
| 264 | 20230802 | 150500 | 3772797660 | 4145 | 4140 | 4155 | 4140 | 994 |
| 265 | 20230802 | 150400 | 3768676440 | 4140 | 4160 | 4160 | 4140 | 898 |
| 266 | 20230802 | 150300 | 3764957490 | 4140 | 4150 | 4155 | 4140 | 1282 |
| 267 | 20230802 | 150200 | 3759643510 | 4155 | 4145 | 4155 | 4140 | 2900 |
| 268 | 20230802 | 150100 | 3747614490 | 4150 | 4150 | 4155 | 4150 | 2692 |
| 269 | 20230802 | 150000 | 3736436325 | 4155 | 4150 | 4155 | 4150 | 1075 |
| 270 | 20230802 | 145900 | 3731975035 | 4150 | 4170 | 4170 | 4150 | 4508 |
| 271 | 20230802 | 145800 | 3713228390 | 4160 | 4160 | 4170 | 4160 | 1881 |
| 272 | 20230802 | 145700 | 3705402665 | 4160 | 4160 | 4160 | 4155 | 91 |
| 273 | 20230802 | 145600 | 3705024280 | 4155 | 4160 | 4160 | 4155 | 165 |
| 274 | 20230802 | 145500 | 3704338440 | 4155 | 4150 | 4160 | 4150 | 3356 |
| 275 | 20230802 | 145400 | 3690383415 | 4145 | 4140 | 4145 | 4140 | 1687 |
| 276 | 20230802 | 145300 | 3683392430 | 4140 | 4140 | 4140 | 4140 | 400 |
| 277 | 20230802 | 145200 | 3681736430 | 4140 | 4130 | 4140 | 4130 | 6492 |
| 278 | 20230802 | 145100 | 3654924450 | 4130 | 4130 | 4130 | 4130 | 322 |
| 279 | 20230802 | 145000 | 3653594590 | 4130 | 4130 | 4130 | 4125 | 124 |
| 280 | 20230802 | 144900 | 3653082475 | 4130 | 4135 | 4135 | 4130 | 6046 |
| 281 | 20230802 | 144800 | 3628103415 | 4140 | 4135 | 4140 | 4135 | 2724 |
| 282 | 20230802 | 144700 | 3616839655 | 4135 | 4155 | 4155 | 4135 | 17220 |
| 283 | 20230802 | 144600 | 3545536270 | 4160 | 4160 | 4160 | 4160 | 22 |
| 284 | 20230802 | 144500 | 3545444750 | 4165 | 4150 | 4165 | 4150 | 1082 |
| 285 | 20230802 | 144400 | 3540954420 | 4150 | 4150 | 4150 | 4150 | 614 |
| 286 | 20230802 | 144300 | 3538406320 | 4150 | 4150 | 4150 | 4145 | 1522 |
| 287 | 20230802 | 144200 | 3532090835 | 4150 | 4150 | 4150 | 4150 | 1881 |
| 288 | 20230802 | 144100 | 3524284685 | 4150 | 4150 | 4150 | 4150 | 687 |
| 289 | 20230802 | 144000 | 3521433635 | 4150 | 4150 | 4155 | 4150 | 635 |
| 290 | 20230802 | 143900 | 3518798245 | 4155 | 4160 | 4160 | 4155 | 2480 |
| 291 | 20230802 | 143800 | 3508490955 | 4155 | 4155 | 4155 | 4155 | 405 |
| 292 | 20230802 | 143700 | 3506808180 | 4165 | 4170 | 4170 | 4165 | 635 |
| 293 | 20230802 | 143600 | 3504163345 | 4180 | 4180 | 4180 | 4180 | 0 |
| 294 | 20230802 | 143500 | 3504163345 | 4180 | 4165 | 4180 | 4165 | 1072 |
| 295 | 20230802 | 143400 | 3499692970 | 4160 | 4160 | 4160 | 4155 | 902 |
| 296 | 20230802 | 143300 | 3495942770 | 4160 | 4175 | 4175 | 4160 | 785 |
| 297 | 20230802 | 143200 | 3492671005 | 4175 | 4165 | 4175 | 4165 | 73 |
| 298 | 20230802 | 143100 | 3492366250 | 4165 | 4165 | 4165 | 4165 | 0 |
| 299 | 20230802 | 143000 | 3492366250 | 4165 | 4165 | 4170 | 4165 | 1024 |
| 300 | 20230802 | 142900 | 3488099130 | 4170 | 4145 | 4170 | 4145 | 3586 |
| 301 | 20230802 | 142800 | 3473209875 | 4145 | 4145 | 4145 | 4140 | 379 |
| 302 | 20230802 | 142700 | 3471640655 | 4145 | 4135 | 4145 | 4135 | 1299 |
| 303 | 20230802 | 142600 | 3466268060 | 4135 | 4140 | 4140 | 4135 | 2771 |
| 304 | 20230802 | 142500 | 3454809750 | 4140 | 4145 | 4145 | 4140 | 1013 |
| 305 | 20230802 | 142400 | 3450615905 | 4145 | 4150 | 4150 | 4145 | 260 |
| 306 | 20230802 | 142300 | 3449538165 | 4150 | 4150 | 4150 | 4145 | 1268 |
| 307 | 20230802 | 142200 | 3444276740 | 4150 | 4150 | 4150 | 4145 | 1398 |
| 308 | 20230802 | 142100 | 3438480040 | 4150 | 4150 | 4150 | 4150 | 0 |
| 309 | 20230802 | 142000 | 3438480040 | 4150 | 4150 | 4150 | 4150 | 77 |
| 310 | 20230802 | 141900 | 3438160490 | 4155 | 4150 | 4155 | 4145 | 633 |
| 311 | 20230802 | 141800 | 3435533640 | 4150 | 4145 | 4150 | 4145 | 662 |
| 312 | 20230802 | 141700 | 3432787140 | 4145 | 4150 | 4150 | 4145 | 24 |
| 313 | 20230802 | 141600 | 3432687555 | 4150 | 4150 | 4150 | 4140 | 8595 |
| 314 | 20230802 | 141500 | 3397058660 | 4150 | 4160 | 4160 | 4150 | 14833 |
| 315 | 20230802 | 141400 | 3335450300 | 4160 | 4160 | 4160 | 4160 | 1075 |
| 316 | 20230802 | 141300 | 3330978300 | 4160 | 4160 | 4160 | 4160 | 10 |
| 317 | 20230802 | 141200 | 3330936700 | 4160 | 4160 | 4160 | 4160 | 10 |
| 318 | 20230802 | 141100 | 3330895100 | 4155 | 4160 | 4180 | 4155 | 2512 |
| 319 | 20230802 | 141000 | 3320445375 | 4155 | 4160 | 4165 | 4155 | 6831 |
| 320 | 20230802 | 140900 | 3292046220 | 4165 | 4165 | 4170 | 4160 | 1308 |
| 321 | 20230802 | 140800 | 3286599090 | 4165 | 4180 | 4180 | 4165 | 3358 |
| 322 | 20230802 | 140700 | 3272595760 | 4170 | 4165 | 4170 | 4165 | 1565 |
| 323 | 20230802 | 140600 | 3266072755 | 4160 | 4165 | 4165 | 4160 | 108 |
| 324 | 20230802 | 140500 | 3265623420 | 4155 | 4160 | 4160 | 4155 | 501 |
| 325 | 20230802 | 140400 | 3263539265 | 4155 | 4155 | 4155 | 4155 | 1 |
| 326 | 20230802 | 140300 | 3263535110 | 4160 | 4160 | 4160 | 4160 | 1270 |
| 327 | 20230802 | 140200 | 3258251910 | 4155 | 4155 | 4155 | 4155 | 675 |
| 328 | 20230802 | 140100 | 3255447285 | 4155 | 4155 | 4155 | 4155 | 169 |
| 329 | 20230802 | 140000 | 3254745090 | 4155 | 4155 | 4155 | 4150 | 445 |
| 330 | 20230802 | 135900 | 3252896135 | 4155 | 4155 | 4155 | 4155 | 130 |
| 331 | 20230802 | 135800 | 3252355985 | 4155 | 4155 | 4155 | 4155 | 10 |
| 332 | 20230802 | 135700 | 3252314435 | 4150 | 4160 | 4160 | 4150 | 4000 |
| 333 | 20230802 | 135600 | 3235700725 | 4160 | 4160 | 4160 | 4160 | 1181 |
| 334 | 20230802 | 135500 | 3230787765 | 4165 | 4180 | 4180 | 4165 | 1397 |
| 335 | 20230802 | 135400 | 3224956165 | 4185 | 4150 | 4185 | 4150 | 14177 |
| 336 | 20230802 | 135300 | 3165934165 | 4160 | 4160 | 4160 | 4155 | 1823 |
| 337 | 20230802 | 135200 | 3158359395 | 4160 | 4150 | 4160 | 4150 | 3205 |
| 338 | 20230802 | 135100 | 3145052395 | 4150 | 4160 | 4160 | 4150 | 1450 |
| 339 | 20230802 | 135000 | 3139031870 | 4160 | 4155 | 4160 | 4155 | 839 |
| 340 | 20230802 | 134900 | 3135544495 | 4155 | 4150 | 4155 | 4145 | 1630 |
| 341 | 20230802 | 134800 | 3128778200 | 4155 | 4155 | 4180 | 4145 | 18320 |
| 342 | 20230802 | 134700 | 3052706290 | 4155 | 4160 | 4160 | 4155 | 2023 |
| 343 | 20230802 | 134600 | 3044290830 | 4180 | 4170 | 4180 | 4160 | 6702 |
| 344 | 20230802 | 134500 | 3016361540 | 4170 | 4175 | 4175 | 4170 | 2900 |
| 345 | 20230802 | 134400 | 3004264780 | 4175 | 4175 | 4175 | 4175 | 0 |
| 346 | 20230802 | 134300 | 3004264780 | 4175 | 4175 | 4175 | 4175 | 121 |
| 347 | 20230802 | 134200 | 3003759605 | 4175 | 4175 | 4175 | 4175 | 2000 |
| 348 | 20230802 | 134100 | 2995409605 | 4175 | 4185 | 4185 | 4175 | 623 |
| 349 | 20230802 | 134000 | 2992802850 | 4180 | 4180 | 4180 | 4180 | 405 |
| 350 | 20230802 | 133900 | 2991109950 | 4185 | 4185 | 4185 | 4185 | 1183 |
| 351 | 20230802 | 133800 | 2986159095 | 4185 | 4190 | 4190 | 4185 | 1158 |
| 352 | 20230802 | 133700 | 2981308505 | 4200 | 4200 | 4200 | 4200 | 0 |
| 353 | 20230802 | 133600 | 2981308505 | 4200 | 4200 | 4200 | 4200 | 0 |
| 354 | 20230802 | 133500 | 2981308505 | 4200 | 4200 | 4200 | 4200 | 210 |
| 355 | 20230802 | 133400 | 2980426505 | 4200 | 4195 | 4200 | 4190 | 1150 |
| 356 | 20230802 | 133300 | 2975607495 | 4195 | 4195 | 4200 | 4195 | 2229 |
| 357 | 20230802 | 133200 | 2966248760 | 4185 | 4195 | 4195 | 4185 | 1030 |
| 358 | 20230802 | 133100 | 2961931290 | 4200 | 4210 | 4210 | 4200 | 3804 |
| 359 | 20230802 | 133000 | 2945950090 | 4210 | 4215 | 4215 | 4210 | 2 |
| 360 | 20230802 | 132900 | 2945941665 | 4210 | 4210 | 4210 | 4210 | 150 |
| 361 | 20230802 | 132800 | 2945310165 | 4210 | 4205 | 4210 | 4205 | 991 |
| 362 | 20230802 | 132700 | 2941138605 | 4210 | 4210 | 4210 | 4210 | 458 |
| 363 | 20230802 | 132600 | 2939210425 | 4210 | 4200 | 4210 | 4200 | 192 |
| 364 | 20230802 | 132500 | 2938403535 | 4210 | 4195 | 4210 | 4195 | 60 |
| 365 | 20230802 | 132400 | 2938151085 | 4195 | 4195 | 4195 | 4195 | 353 |
| 366 | 20230802 | 132300 | 2936670250 | 4230 | 4185 | 4230 | 4185 | 7044 |
| 367 | 20230802 | 132200 | 2907127590 | 4190 | 4190 | 4190 | 4160 | 34705 |
| 368 | 20230802 | 132100 | 2762031130 | 4190 | 4200 | 4200 | 4190 | 3050 |
| 369 | 20230802 | 132000 | 2749232680 | 4200 | 4230 | 4230 | 4200 | 24194 |
| 370 | 20230802 | 131900 | 2647296370 | 4225 | 4225 | 4225 | 4225 | 1047 |
| 371 | 20230802 | 131800 | 2642872795 | 4255 | 4220 | 4255 | 4220 | 2604 |
| 372 | 20230802 | 131700 | 2631877695 | 4215 | 4240 | 4250 | 4215 | 13208 |
| 373 | 20230802 | 131600 | 2576118035 | 4235 | 4235 | 4235 | 4230 | 4154 |
| 374 | 20230802 | 131500 | 2558543815 | 4250 | 4245 | 4255 | 4240 | 1116 |
| 375 | 20230802 | 131400 | 2553811555 | 4235 | 4235 | 4235 | 4235 | 0 |
| 376 | 20230802 | 131300 | 2553811555 | 4235 | 4235 | 4235 | 4235 | 73 |
| 377 | 20230802 | 131200 | 2553502400 | 4235 | 4230 | 4235 | 4230 | 514 |
| 378 | 20230802 | 131100 | 2551325680 | 4230 | 4235 | 4235 | 4230 | 1500 |
| 379 | 20230802 | 131000 | 2544980360 | 4235 | 4230 | 4235 | 4230 | 215 |
| 380 | 20230802 | 130900 | 2544070420 | 4230 | 4265 | 4265 | 4230 | 895 |
| 381 | 20230802 | 130800 | 2540281595 | 4250 | 4235 | 4250 | 4230 | 2312 |
| 382 | 20230802 | 130700 | 2530478520 | 4240 | 4240 | 4240 | 4240 | 3 |
| 383 | 20230802 | 130600 | 2530465800 | 4240 | 4240 | 4240 | 4240 | 149 |
| 384 | 20230802 | 130500 | 2529834040 | 4235 | 4235 | 4235 | 4235 | 137 |
| 385 | 20230802 | 130400 | 2529253845 | 4235 | 4235 | 4235 | 4235 | 100 |
| 386 | 20230802 | 130300 | 2528830345 | 4230 | 4235 | 4245 | 4230 | 2526 |
| 387 | 20230802 | 130200 | 2518117405 | 4235 | 4235 | 4235 | 4235 | 656 |
| 388 | 20230802 | 130100 | 2515339245 | 4240 | 4245 | 4245 | 4240 | 2327 |
| 389 | 20230802 | 130000 | 2505472425 | 4245 | 4250 | 4250 | 4245 | 1519 |
| 390 | 20230802 | 125900 | 2499018920 | 4240 | 4240 | 4240 | 4240 | 0 |
| 391 | 20230802 | 125800 | 2499018920 | 4240 | 4250 | 4250 | 4240 | 836 |
| 392 | 20230802 | 125700 | 2495472280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 393 | 20230802 | 125600 | 2495472280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 394 | 20230802 | 125500 | 2495472280 | 4250 | 4250 | 4250 | 4250 | 1467 |
| 395 | 20230802 | 125400 | 2489237530 | 4245 | 4250 | 4250 | 4245 | 3204 |
| 396 | 20230802 | 125300 | 2475636060 | 4245 | 4250 | 4250 | 4245 | 427 |
| 397 | 20230802 | 125200 | 2473823195 | 4250 | 4250 | 4250 | 4250 | 53 |
| 398 | 20230802 | 125100 | 2473597945 | 4255 | 4250 | 4255 | 4250 | 222 |
| 399 | 20230802 | 125000 | 2472653945 | 4250 | 4250 | 4250 | 4245 | 2224 |
| 400 | 20230802 | 124900 | 2463203500 | 4255 | 4255 | 4255 | 4255 | 200 |
| 401 | 20230802 | 124800 | 2462352500 | 4255 | 4255 | 4255 | 4255 | 0 |
| 402 | 20230802 | 124700 | 2462352500 | 4255 | 4255 | 4255 | 4255 | 0 |
| 403 | 20230802 | 124600 | 2462352500 | 4255 | 4260 | 4260 | 4255 | 1492 |
| 404 | 20230802 | 124500 | 2456003890 | 4260 | 4260 | 4260 | 4260 | 0 |
| 405 | 20230802 | 124400 | 2456003890 | 4260 | 4260 | 4260 | 4260 | 110 |
| 406 | 20230802 | 124300 | 2455535290 | 4260 | 4260 | 4260 | 4260 | 0 |
| 407 | 20230802 | 124200 | 2455535290 | 4260 | 4260 | 4260 | 4260 | 593 |
| 408 | 20230802 | 124100 | 2453009110 | 4260 | 4260 | 4260 | 4260 | 747 |
| 409 | 20230802 | 124000 | 2449826890 | 4260 | 4260 | 4260 | 4260 | 0 |
| 410 | 20230802 | 123900 | 2449826890 | 4260 | 4275 | 4275 | 4260 | 5106 |
| 411 | 20230802 | 123800 | 2428053700 | 4280 | 4280 | 4280 | 4280 | 34 |
| 412 | 20230802 | 123700 | 2427908180 | 4285 | 4285 | 4285 | 4285 | 0 |
| 413 | 20230802 | 123600 | 2427908180 | 4285 | 4285 | 4285 | 4285 | 0 |
| 414 | 20230802 | 123500 | 2427908180 | 4285 | 4280 | 4285 | 4280 | 974 |
| 415 | 20230802 | 123400 | 2423739455 | 4280 | 4285 | 4285 | 4280 | 1194 |
| 416 | 20230802 | 123300 | 2418624135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 417 | 20230802 | 123200 | 2418624135 | 4285 | 4285 | 4285 | 4285 | 200 |
| 418 | 20230802 | 123100 | 2417767135 | 4285 | 4285 | 4285 | 4285 | 39 |
| 419 | 20230802 | 123000 | 2417600020 | 4280 | 4280 | 4285 | 4280 | 540 |
| 420 | 20230802 | 122900 | 2415288815 | 4285 | 4280 | 4285 | 4280 | 800 |
| 421 | 20230802 | 122800 | 2411863380 | 4270 | 4270 | 4270 | 4270 | 1 |
| 422 | 20230802 | 122700 | 2411859110 | 4280 | 4275 | 4280 | 4275 | 201 |
| 423 | 20230802 | 122600 | 2410999830 | 4280 | 4280 | 4280 | 4280 | 0 |
| 424 | 20230802 | 122500 | 2410999830 | 4280 | 4290 | 4295 | 4280 | 2119 |
| 425 | 20230802 | 122400 | 2401918230 | 4275 | 4265 | 4275 | 4260 | 1826 |
| 426 | 20230802 | 122300 | 2394118615 | 4270 | 4270 | 4270 | 4270 | 241 |
| 427 | 20230802 | 122200 | 2393089545 | 4270 | 4265 | 4275 | 4265 | 1308 |
| 428 | 20230802 | 122100 | 2387501805 | 4265 | 4265 | 4265 | 4265 | 0 |
| 429 | 20230802 | 122000 | 2387501805 | 4265 | 4265 | 4265 | 4265 | 200 |
| 430 | 20230802 | 121900 | 2386648805 | 4265 | 4265 | 4265 | 4265 | 476 |
| 431 | 20230802 | 121800 | 2384618665 | 4265 | 4265 | 4265 | 4265 | 0 |
| 432 | 20230802 | 121700 | 2384618665 | 4265 | 4265 | 4265 | 4260 | 823 |
| 433 | 20230802 | 121600 | 2381112445 | 4270 | 4270 | 4270 | 4270 | 10 |
| 434 | 20230802 | 121500 | 2381069745 | 4265 | 4265 | 4270 | 4265 | 119 |
| 435 | 20230802 | 121400 | 2380561625 | 4265 | 4265 | 4265 | 4265 | 10 |
| 436 | 20230802 | 121300 | 2380518975 | 4265 | 4265 | 4265 | 4265 | 432 |
| 437 | 20230802 | 121200 | 2378676495 | 4275 | 4275 | 4275 | 4275 | 0 |
| 438 | 20230802 | 121100 | 2378676495 | 4275 | 4270 | 4275 | 4270 | 371 |
| 439 | 20230802 | 121000 | 2377092310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 440 | 20230802 | 120900 | 2377092310 | 4270 | 4270 | 4270 | 4270 | 61 |
| 441 | 20230802 | 120800 | 2376831840 | 4270 | 4270 | 4270 | 4270 | 517 |
| 442 | 20230802 | 120700 | 2374624250 | 4275 | 4275 | 4275 | 4275 | 0 |
| 443 | 20230802 | 120600 | 2374624250 | 4275 | 4280 | 4280 | 4275 | 7613 |
| 444 | 20230802 | 120500 | 2342044430 | 4285 | 4285 | 4285 | 4285 | 1615 |
| 445 | 20230802 | 120400 | 2335124155 | 4280 | 4280 | 4280 | 4280 | 0 |
| 446 | 20230802 | 120300 | 2335124155 | 4280 | 4280 | 4280 | 4280 | 465 |
| 447 | 20230802 | 120200 | 2333133955 | 4280 | 4280 | 4280 | 4280 | 2 |
| 448 | 20230802 | 120100 | 2333125395 | 4280 | 4285 | 4285 | 4280 | 985 |
| 449 | 20230802 | 120000 | 2328908225 | 4285 | 4295 | 4340 | 4285 | 6437 |
| 450 | 20230802 | 115900 | 2301206575 | 4295 | 4300 | 4300 | 4285 | 129 |
| 451 | 20230802 | 115800 | 2300652600 | 4300 | 4280 | 4300 | 4280 | 3831 |
| 452 | 20230802 | 115700 | 2284237475 | 4270 | 4260 | 4270 | 4260 | 979 |
| 453 | 20230802 | 115600 | 2280065950 | 4260 | 4260 | 4260 | 4260 | 14 |
| 454 | 20230802 | 115500 | 2280006310 | 4260 | 4260 | 4260 | 4260 | 65 |
| 455 | 20230802 | 115400 | 2279729410 | 4255 | 4255 | 4255 | 4255 | 100 |
| 456 | 20230802 | 115300 | 2279303910 | 4260 | 4260 | 4260 | 4260 | 85 |
| 457 | 20230802 | 115200 | 2278941810 | 4255 | 4255 | 4255 | 4255 | 595 |
| 458 | 20230802 | 115100 | 2276410085 | 4250 | 4260 | 4260 | 4250 | 1200 |
| 459 | 20230802 | 115000 | 2271308585 | 4260 | 4255 | 4260 | 4255 | 2776 |
| 460 | 20230802 | 114900 | 2259496620 | 4260 | 4260 | 4260 | 4260 | 98 |
| 461 | 20230802 | 114800 | 2259079140 | 4260 | 4260 | 4260 | 4260 | 29 |
| 462 | 20230802 | 114700 | 2258955600 | 4265 | 4265 | 4265 | 4255 | 132 |
| 463 | 20230802 | 114600 | 2258393220 | 4265 | 4265 | 4265 | 4265 | 684 |
| 464 | 20230802 | 114500 | 2255475960 | 4265 | 4265 | 4265 | 4265 | 100 |
| 465 | 20230802 | 114400 | 2255049460 | 4265 | 4260 | 4265 | 4260 | 115 |
| 466 | 20230802 | 114300 | 2254559485 | 4265 | 4260 | 4265 | 4260 | 101 |
| 467 | 20230802 | 114200 | 2254129145 | 4260 | 4255 | 4260 | 4255 | 130 |
| 468 | 20230802 | 114100 | 2253575560 | 4260 | 4260 | 4260 | 4255 | 1040 |
| 469 | 20230802 | 114000 | 2249148420 | 4265 | 4265 | 4265 | 4265 | 132 |
| 470 | 20230802 | 113900 | 2248585440 | 4265 | 4265 | 4265 | 4265 | 0 |
| 471 | 20230802 | 113800 | 2248585440 | 4265 | 4260 | 4265 | 4260 | 570 |
| 472 | 20230802 | 113700 | 2246157165 | 4265 | 4265 | 4275 | 4265 | 1185 |
| 473 | 20230802 | 113600 | 2241102200 | 4265 | 4270 | 4270 | 4265 | 1017 |
| 474 | 20230802 | 113500 | 2236759860 | 4280 | 4280 | 4280 | 4270 | 237 |
| 475 | 20230802 | 113400 | 2235746220 | 4275 | 4275 | 4275 | 4275 | 115 |
| 476 | 20230802 | 113300 | 2235254595 | 4270 | 4270 | 4270 | 4270 | 300 |
| 477 | 20230802 | 113200 | 2233973595 | 4270 | 4265 | 4270 | 4265 | 481 |
| 478 | 20230802 | 113100 | 2231920725 | 4260 | 4270 | 4270 | 4260 | 140 |
| 479 | 20230802 | 113000 | 2231323925 | 4270 | 4270 | 4270 | 4270 | 225 |
| 480 | 20230802 | 112900 | 2230363175 | 4270 | 4270 | 4270 | 4270 | 15 |
| 481 | 20230802 | 112800 | 2230299125 | 4270 | 4270 | 4270 | 4270 | 15 |
| 482 | 20230802 | 112700 | 2230235075 | 4260 | 4255 | 4260 | 4255 | 1547 |
| 483 | 20230802 | 112600 | 2223649855 | 4260 | 4250 | 4265 | 4245 | 5025 |
| 484 | 20230802 | 112500 | 2202296995 | 4255 | 4250 | 4260 | 4240 | 2932 |
| 485 | 20230802 | 112400 | 2189837655 | 4250 | 4275 | 4275 | 4250 | 18939 |
| 486 | 20230802 | 112300 | 2109082330 | 4280 | 4280 | 4280 | 4280 | 65 |
| 487 | 20230802 | 112200 | 2108804130 | 4280 | 4280 | 4280 | 4280 | 90 |
| 488 | 20230802 | 112100 | 2108418930 | 4280 | 4285 | 4285 | 4275 | 431 |
| 489 | 20230802 | 112000 | 2106573690 | 4290 | 4295 | 4295 | 4290 | 457 |
| 490 | 20230802 | 111900 | 2104612380 | 4295 | 4295 | 4300 | 4295 | 1356 |
| 491 | 20230802 | 111800 | 2098788285 | 4295 | 4300 | 4300 | 4295 | 35 |
| 492 | 20230802 | 111700 | 2098637800 | 4300 | 4300 | 4300 | 4300 | 17 |
| 493 | 20230802 | 111600 | 2098564700 | 4300 | 4300 | 4300 | 4300 | 40 |
| 494 | 20230802 | 111500 | 2098392700 | 4300 | 4305 | 4305 | 4300 | 932 |
| 495 | 20230802 | 111400 | 2094384765 | 4305 | 4305 | 4305 | 4305 | 15 |
| 496 | 20230802 | 111300 | 2094320190 | 4300 | 4305 | 4305 | 4300 | 43 |
| 497 | 20230802 | 111200 | 2094135175 | 4300 | 4295 | 4300 | 4295 | 100 |
| 498 | 20230802 | 111100 | 2093705605 | 4315 | 4320 | 4320 | 4285 | 3638 |
| 499 | 20230802 | 111000 | 2078034280 | 4325 | 4330 | 4330 | 4325 | 35 |
| 500 | 20230802 | 110900 | 2077882830 | 4320 | 4335 | 4335 | 4320 | 553 |
| 501 | 20230802 | 110800 | 2075491010 | 4335 | 4325 | 4335 | 4315 | 1884 |
| 502 | 20230802 | 110700 | 2067343460 | 4330 | 4330 | 4330 | 4330 | 247 |
| 503 | 20230802 | 110600 | 2066273950 | 4315 | 4315 | 4315 | 4315 | 10000 |
| 504 | 20230802 | 110500 | 2023123950 | 4335 | 4315 | 4335 | 4315 | 2615 |
| 505 | 20230802 | 110400 | 2011824625 | 4315 | 4295 | 4325 | 4295 | 1517 |
| 506 | 20230802 | 110300 | 2005271680 | 4285 | 4290 | 4290 | 4285 | 4766 |
| 507 | 20230802 | 110200 | 1984825840 | 4285 | 4285 | 4285 | 4275 | 1380 |
| 508 | 20230802 | 110100 | 1978916515 | 4285 | 4280 | 4285 | 4280 | 516 |
| 509 | 20230802 | 110000 | 1976705505 | 4275 | 4285 | 4285 | 4275 | 2073 |
| 510 | 20230802 | 105900 | 1967833250 | 4290 | 4290 | 4295 | 4290 | 621 |
| 511 | 20230802 | 105800 | 1965168785 | 4290 | 4295 | 4295 | 4280 | 2273 |
| 512 | 20230802 | 105700 | 1955430645 | 4295 | 4275 | 4300 | 4275 | 4329 |
| 513 | 20230802 | 105600 | 1936867815 | 4275 | 4285 | 4285 | 4270 | 5908 |
| 514 | 20230802 | 105500 | 1911617515 | 4300 | 4290 | 4300 | 4280 | 5234 |
| 515 | 20230802 | 105400 | 1889195475 | 4285 | 4295 | 4295 | 4285 | 5416 |
| 516 | 20230802 | 105300 | 1865964110 | 4310 | 4300 | 4310 | 4285 | 8876 |
| 517 | 20230802 | 105200 | 1827865295 | 4295 | 4300 | 4300 | 4295 | 197 |
| 518 | 20230802 | 105100 | 1827019050 | 4300 | 4295 | 4300 | 4295 | 910 |
| 519 | 20230802 | 105000 | 1823110100 | 4300 | 4320 | 4320 | 4300 | 2506 |
| 520 | 20230802 | 104900 | 1812308055 | 4330 | 4335 | 4335 | 4330 | 1239 |
| 521 | 20230802 | 104800 | 1806943110 | 4330 | 4330 | 4350 | 4330 | 4731 |
| 522 | 20230802 | 104700 | 1786406755 | 4330 | 4320 | 4330 | 4320 | 1807 |
| 523 | 20230802 | 104600 | 1778592515 | 4305 | 4305 | 4305 | 4305 | 1249 |
| 524 | 20230802 | 104500 | 1773215570 | 4305 | 4305 | 4305 | 4300 | 1122 |
| 525 | 20230802 | 104400 | 1768387485 | 4305 | 4325 | 4325 | 4305 | 3377 |
| 526 | 20230802 | 104300 | 1753832950 | 4320 | 4320 | 4320 | 4320 | 36 |
| 527 | 20230802 | 104200 | 1753677430 | 4310 | 4320 | 4320 | 4310 | 1268 |
| 528 | 20230802 | 104100 | 1748211670 | 4320 | 4315 | 4320 | 4310 | 614 |
| 529 | 20230802 | 104000 | 1745561780 | 4310 | 4310 | 4310 | 4310 | 1515 |
| 530 | 20230802 | 103900 | 1739032130 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 531 | 20230802 | 103800 | 1734722130 | 4300 | 4300 | 4300 | 4300 | 0 |
| 532 | 20230802 | 103700 | 1734722130 | 4300 | 4300 | 4300 | 4300 | 75 |
| 533 | 20230802 | 103600 | 1734399630 | 4300 | 4305 | 4305 | 4295 | 3053 |
| 534 | 20230802 | 103500 | 1721271990 | 4305 | 4305 | 4305 | 4305 | 1750 |
| 535 | 20230802 | 103400 | 1713738240 | 4305 | 4300 | 4305 | 4300 | 1040 |
| 536 | 20230802 | 103300 | 1709264990 | 4300 | 4315 | 4315 | 4300 | 2600 |
| 537 | 20230802 | 103200 | 1698065125 | 4315 | 4320 | 4325 | 4315 | 921 |
| 538 | 20230802 | 103100 | 1694086785 | 4320 | 4315 | 4320 | 4315 | 953 |
| 539 | 20230802 | 103000 | 1689970825 | 4325 | 4325 | 4325 | 4320 | 1686 |
| 540 | 20230802 | 102900 | 1682686805 | 4320 | 4330 | 4330 | 4320 | 1304 |
| 541 | 20230802 | 102800 | 1677045755 | 4335 | 4330 | 4335 | 4330 | 427 |
| 542 | 20230802 | 102700 | 1675195710 | 4335 | 4330 | 4335 | 4330 | 179 |
| 543 | 20230802 | 102600 | 1674420620 | 4330 | 4335 | 4335 | 4320 | 459 |
| 544 | 20230802 | 102500 | 1672435895 | 4325 | 4320 | 4325 | 4320 | 1512 |
| 545 | 20230802 | 102400 | 1665899365 | 4320 | 4355 | 4355 | 4320 | 14475 |
| 546 | 20230802 | 102300 | 1603263940 | 4345 | 4340 | 4345 | 4340 | 374 |
| 547 | 20230802 | 102200 | 1601639525 | 4355 | 4330 | 4355 | 4330 | 1696 |
| 548 | 20230802 | 102100 | 1594284640 | 4330 | 4340 | 4340 | 4330 | 3663 |
| 549 | 20230802 | 102000 | 1578395865 | 4350 | 4350 | 4350 | 4345 | 3793 |
| 550 | 20230802 | 101900 | 1561902045 | 4350 | 4365 | 4365 | 4350 | 6270 |
| 551 | 20230802 | 101800 | 1534547005 | 4370 | 4370 | 4370 | 4370 | 34 |
| 552 | 20230802 | 101700 | 1534398425 | 4365 | 4370 | 4370 | 4365 | 500 |
| 553 | 20230802 | 101600 | 1532215920 | 4370 | 4360 | 4370 | 4360 | 544 |
| 554 | 20230802 | 101500 | 1529841855 | 4360 | 4365 | 4370 | 4355 | 4821 |
| 555 | 20230802 | 101400 | 1508817450 | 4365 | 4360 | 4365 | 4360 | 1151 |
| 556 | 20230802 | 101300 | 1503794815 | 4360 | 4370 | 4370 | 4360 | 3250 |
| 557 | 20230802 | 101200 | 1489622545 | 4380 | 4395 | 4400 | 4370 | 4845 |
| 558 | 20230802 | 101100 | 1468392945 | 4395 | 4365 | 4400 | 4360 | 3195 |
| 559 | 20230802 | 101000 | 1454415015 | 4365 | 4390 | 4390 | 4360 | 8600 |
| 560 | 20230802 | 100900 | 1416811660 | 4390 | 4375 | 4390 | 4375 | 753 |
| 561 | 20230802 | 100800 | 1413514330 | 4375 | 4380 | 4380 | 4375 | 2544 |
| 562 | 20230802 | 100700 | 1402382495 | 4385 | 4385 | 4400 | 4380 | 8064 |
| 563 | 20230802 | 100600 | 1367049545 | 4395 | 4395 | 4400 | 4385 | 1719 |
| 564 | 20230802 | 100500 | 1359503405 | 4395 | 4410 | 4410 | 4395 | 7228 |
| 565 | 20230802 | 100400 | 1327704705 | 4410 | 4400 | 4410 | 4400 | 16127 |
| 566 | 20230802 | 100300 | 1256683035 | 4400 | 4385 | 4400 | 4385 | 3712 |
| 567 | 20230802 | 100200 | 1240388995 | 4385 | 4370 | 4385 | 4365 | 5412 |
| 568 | 20230802 | 100100 | 1216709490 | 4370 | 4380 | 4380 | 4360 | 5335 |
| 569 | 20230802 | 100000 | 1193412380 | 4380 | 4330 | 4380 | 4330 | 6296 |
| 570 | 20230802 | 095900 | 1165937515 | 4330 | 4330 | 4330 | 4330 | 1321 |
| 571 | 20230802 | 095800 | 1160217585 | 4330 | 4330 | 4330 | 4330 | 50 |
| 572 | 20230802 | 095700 | 1160001085 | 4325 | 4330 | 4335 | 4320 | 2309 |
| 573 | 20230802 | 095600 | 1150012040 | 4330 | 4340 | 4340 | 4330 | 3495 |
| 574 | 20230802 | 095500 | 1134867910 | 4345 | 4345 | 4345 | 4345 | 387 |
| 575 | 20230802 | 095400 | 1133186395 | 4345 | 4360 | 4360 | 4345 | 2500 |
| 576 | 20230802 | 095300 | 1122305635 | 4360 | 4370 | 4370 | 4360 | 2592 |
| 577 | 20230802 | 095200 | 1110999300 | 4370 | 4375 | 4375 | 4370 | 182 |
| 578 | 20230802 | 095100 | 1110203955 | 4375 | 4370 | 4375 | 4370 | 3286 |
| 579 | 20230802 | 095000 | 1095837080 | 4375 | 4375 | 4375 | 4375 | 814 |
| 580 | 20230802 | 094900 | 1092275830 | 4375 | 4340 | 4375 | 4340 | 2016 |
| 581 | 20230802 | 094800 | 1083510900 | 4330 | 4330 | 4330 | 4325 | 3553 |
| 582 | 20230802 | 094700 | 1068128910 | 4325 | 4330 | 4330 | 4320 | 3029 |
| 583 | 20230802 | 094600 | 1055021230 | 4320 | 4350 | 4350 | 4320 | 4670 |
| 584 | 20230802 | 094500 | 1034798650 | 4350 | 4355 | 4355 | 4350 | 1504 |
| 585 | 20230802 | 094400 | 1028251230 | 4360 | 4325 | 4360 | 4325 | 5503 |
| 586 | 20230802 | 094300 | 1004295565 | 4325 | 4325 | 4325 | 4325 | 30 |
| 587 | 20230802 | 094200 | 1004165815 | 4335 | 4330 | 4335 | 4320 | 8017 |
| 588 | 20230802 | 094100 | 969476705 | 4330 | 4335 | 4335 | 4330 | 1817 |
| 589 | 20230802 | 094000 | 961605390 | 4345 | 4340 | 4355 | 4325 | 1651 |
| 590 | 20230802 | 093900 | 954451015 | 4340 | 4365 | 4370 | 4340 | 13277 |
| 591 | 20230802 | 093800 | 896694710 | 4365 | 4375 | 4375 | 4365 | 3835 |
| 592 | 20230802 | 093700 | 879937410 | 4375 | 4390 | 4390 | 4375 | 1308 |
| 593 | 20230802 | 093600 | 874201620 | 4395 | 4410 | 4410 | 4395 | 371 |
| 594 | 20230802 | 093500 | 872569990 | 4395 | 4390 | 4395 | 4380 | 970 |
| 595 | 20230802 | 093400 | 868313920 | 4395 | 4400 | 4400 | 4395 | 1553 |
| 596 | 20230802 | 093300 | 861481795 | 4405 | 4410 | 4415 | 4405 | 184 |
| 597 | 20230802 | 093200 | 860670695 | 4410 | 4395 | 4415 | 4395 | 2078 |
| 598 | 20230802 | 093100 | 851516010 | 4390 | 4370 | 4390 | 4365 | 1152 |
| 599 | 20230802 | 093000 | 846471770 | 4380 | 4385 | 4385 | 4370 | 1650 |
| 600 | 20230802 | 092900 | 839247880 | 4380 | 4385 | 4385 | 4380 | 1005 |
| 601 | 20230802 | 092800 | 834845295 | 4385 | 4385 | 4385 | 4385 | 1717 |
| 602 | 20230802 | 092700 | 827316250 | 4390 | 4375 | 4390 | 4375 | 1371 |
| 603 | 20230802 | 092600 | 821312575 | 4380 | 4395 | 4395 | 4380 | 789 |
| 604 | 20230802 | 092500 | 817849330 | 4400 | 4410 | 4410 | 4400 | 4796 |
| 605 | 20230802 | 092400 | 796736220 | 4415 | 4410 | 4415 | 4410 | 1290 |
| 606 | 20230802 | 092300 | 791044830 | 4410 | 4430 | 4430 | 4405 | 5028 |
| 607 | 20230802 | 092200 | 768880170 | 4430 | 4430 | 4440 | 4430 | 3560 |
| 608 | 20230802 | 092100 | 753103475 | 4435 | 4435 | 4445 | 4400 | 9653 |
| 609 | 20230802 | 092000 | 710359145 | 4435 | 4435 | 4440 | 4430 | 7782 |
| 610 | 20230802 | 091900 | 675855075 | 4435 | 4425 | 4435 | 4425 | 9901 |
| 611 | 20230802 | 091800 | 632003215 | 4425 | 4420 | 4430 | 4420 | 8392 |
| 612 | 20230802 | 091700 | 594869740 | 4415 | 4415 | 4415 | 4410 | 4847 |
| 613 | 20230802 | 091600 | 573486665 | 4410 | 4400 | 4415 | 4395 | 7525 |
| 614 | 20230802 | 091500 | 540313555 | 4400 | 4380 | 4400 | 4380 | 3955 |
| 615 | 20230802 | 091400 | 522938110 | 4380 | 4385 | 4385 | 4380 | 2054 |
| 616 | 20230802 | 091300 | 513938480 | 4390 | 4375 | 4390 | 4365 | 4267 |
| 617 | 20230802 | 091200 | 495276720 | 4380 | 4365 | 4400 | 4360 | 50580 |
| 618 | 20230802 | 091100 | 273779410 | 4365 | 4345 | 4365 | 4345 | 2238 |
| 619 | 20230802 | 091000 | 264044005 | 4345 | 4360 | 4360 | 4340 | 7541 |
| 620 | 20230802 | 090900 | 231268050 | 4360 | 4320 | 4365 | 4320 | 15001 |
| 621 | 20230802 | 090800 | 166076845 | 4320 | 4300 | 4335 | 4300 | 15442 |
| 622 | 20230802 | 090700 | 99380415 | 4300 | 4280 | 4300 | 4280 | 8083 |
| 623 | 20230802 | 090600 | 64718980 | 4280 | 4255 | 4285 | 4255 | 2312 |
| 624 | 20230802 | 090500 | 54845670 | 4240 | 4245 | 4245 | 4240 | 551 |
| 625 | 20230802 | 090400 | 52508930 | 4245 | 4260 | 4265 | 4245 | 970 |
| 626 | 20230802 | 090300 | 48385550 | 4255 | 4245 | 4255 | 4245 | 553 |
| 627 | 20230802 | 090200 | 46037470 | 4230 | 4230 | 4235 | 4230 | 507 |
| 628 | 20230802 | 090100 | 43892830 | 4230 | 4230 | 4235 | 4215 | 1991 |
| 629 | 20230802 | 090000 | 35493445 | 4230 | 4225 | 4240 | 4225 | 7834 |