28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 3 | 20230803 | 183100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 4 | 20230803 | 183000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 5 | 20230803 | 182900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 6 | 20230803 | 182800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 7 | 20230803 | 182700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 8 | 20230803 | 182600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 9 | 20230803 | 182500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 10 | 20230803 | 182400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 11 | 20230803 | 182300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 12 | 20230803 | 182200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 13 | 20230803 | 182100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 14 | 20230803 | 182000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 15 | 20230803 | 181900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 16 | 20230803 | 181800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 17 | 20230803 | 181700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 18 | 20230803 | 181600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 19 | 20230803 | 181500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 20 | 20230803 | 181400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 21 | 20230803 | 181300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 22 | 20230803 | 181200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 23 | 20230803 | 181100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 24 | 20230803 | 181000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 25 | 20230803 | 180900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 26 | 20230803 | 180800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 27 | 20230803 | 180700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 28 | 20230803 | 180600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 29 | 20230803 | 180500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 30 | 20230803 | 180400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 31 | 20230803 | 180300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 32 | 20230803 | 180200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 33 | 20230803 | 180100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 34 | 20230803 | 180000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 35 | 20230803 | 175900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 36 | 20230803 | 175800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 37 | 20230803 | 175700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 38 | 20230803 | 175600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 39 | 20230803 | 175500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 40 | 20230803 | 175400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 41 | 20230803 | 175300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 42 | 20230803 | 175200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 43 | 20230803 | 175100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 44 | 20230803 | 175000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 45 | 20230803 | 174900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 46 | 20230803 | 174800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 47 | 20230803 | 174700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 48 | 20230803 | 174600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 49 | 20230803 | 174500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 50 | 20230803 | 174400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 51 | 20230803 | 174300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 52 | 20230803 | 174200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 53 | 20230803 | 174100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 54 | 20230803 | 174000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 55 | 20230803 | 173900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 56 | 20230803 | 173800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 57 | 20230803 | 173700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 58 | 20230803 | 173600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 59 | 20230803 | 173500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 60 | 20230803 | 173400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 61 | 20230803 | 173300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 62 | 20230803 | 173200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 63 | 20230803 | 173100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 64 | 20230803 | 173000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 65 | 20230803 | 172900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 66 | 20230803 | 172800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 67 | 20230803 | 172700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 68 | 20230803 | 172600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 69 | 20230803 | 172500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 70 | 20230803 | 172400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 71 | 20230803 | 172300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 72 | 20230803 | 172200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 73 | 20230803 | 172100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 74 | 20230803 | 172000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 75 | 20230803 | 171900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 76 | 20230803 | 171800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 77 | 20230803 | 171700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 78 | 20230803 | 171600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 79 | 20230803 | 171500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 80 | 20230803 | 171400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 81 | 20230803 | 171300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 82 | 20230803 | 171200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 83 | 20230803 | 171100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 84 | 20230803 | 171000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 85 | 20230803 | 170900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 86 | 20230803 | 170800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 87 | 20230803 | 170700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 88 | 20230803 | 170600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 89 | 20230803 | 170500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 90 | 20230803 | 170400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 91 | 20230803 | 170300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 92 | 20230803 | 170200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 93 | 20230803 | 170100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 94 | 20230803 | 170000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 95 | 20230803 | 165900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 96 | 20230803 | 165800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 97 | 20230803 | 165700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 98 | 20230803 | 165600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 99 | 20230803 | 165500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 100 | 20230803 | 165400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 101 | 20230803 | 165300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 102 | 20230803 | 165200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 103 | 20230803 | 165100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 104 | 20230803 | 165000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 105 | 20230803 | 164900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 106 | 20230803 | 164800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 107 | 20230803 | 164700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 108 | 20230803 | 164600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 109 | 20230803 | 164500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 110 | 20230803 | 164400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 111 | 20230803 | 164300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 112 | 20230803 | 164200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 113 | 20230803 | 164100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 114 | 20230803 | 164000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 115 | 20230803 | 163900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 116 | 20230803 | 163800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 117 | 20230803 | 163700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 118 | 20230803 | 163600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 119 | 20230803 | 163500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 120 | 20230803 | 163400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 121 | 20230803 | 163300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 122 | 20230803 | 163200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 123 | 20230803 | 163100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 124 | 20230803 | 163000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 125 | 20230803 | 162900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 126 | 20230803 | 162800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 127 | 20230803 | 162700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 128 | 20230803 | 162600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 129 | 20230803 | 162500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 130 | 20230803 | 162400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 131 | 20230803 | 162300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 132 | 20230803 | 162200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 133 | 20230803 | 162100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 134 | 20230803 | 162000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 135 | 20230803 | 161900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 136 | 20230803 | 161800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 137 | 20230803 | 161700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 138 | 20230803 | 161600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 139 | 20230803 | 161500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 140 | 20230803 | 161400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 141 | 20230803 | 161300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 142 | 20230803 | 161200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 143 | 20230803 | 161100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 144 | 20230803 | 161000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 145 | 20230803 | 160900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 146 | 20230803 | 160800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 147 | 20230803 | 160700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 148 | 20230803 | 160600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 149 | 20230803 | 160500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 150 | 20230803 | 160400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 151 | 20230803 | 160300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 152 | 20230803 | 160200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 153 | 20230803 | 160100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 154 | 20230803 | 160000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 155 | 20230803 | 155900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 156 | 20230803 | 155800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 157 | 20230803 | 155700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 158 | 20230803 | 155600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 159 | 20230803 | 155500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 160 | 20230803 | 155400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 161 | 20230803 | 155300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 162 | 20230803 | 155200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 163 | 20230803 | 155100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 164 | 20230803 | 155000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 165 | 20230803 | 154900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 166 | 20230803 | 154800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 167 | 20230803 | 154700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 168 | 20230803 | 154600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 169 | 20230803 | 154500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 170 | 20230803 | 154400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 171 | 20230803 | 154300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 172 | 20230803 | 154200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 173 | 20230803 | 154100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 174 | 20230803 | 154000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 175 | 20230803 | 153900 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 176 | 20230803 | 153800 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 177 | 20230803 | 153700 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 178 | 20230803 | 153600 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 179 | 20230803 | 153500 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 180 | 20230803 | 153400 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 181 | 20230803 | 153300 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 182 | 20230803 | 153200 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 183 | 20230803 | 153100 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 184 | 20230803 | 153000 | 1185691460 | 2665 | 2665 | 2665 | 2665 | 3347 |
| 185 | 20230803 | 152900 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 186 | 20230803 | 152800 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 187 | 20230803 | 152700 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 188 | 20230803 | 152600 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 189 | 20230803 | 152500 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 190 | 20230803 | 152400 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 191 | 20230803 | 152300 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 192 | 20230803 | 152200 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 193 | 20230803 | 152100 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 194 | 20230803 | 152000 | 1176771705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 195 | 20230803 | 151900 | 1176771705 | 2665 | 2660 | 2670 | 2650 | 11864 |
| 196 | 20230803 | 151800 | 1145299625 | 2660 | 2665 | 2665 | 2660 | 3228 |
| 197 | 20230803 | 151700 | 1136712005 | 2670 | 2665 | 2670 | 2665 | 17 |
| 198 | 20230803 | 151600 | 1136666645 | 2665 | 2665 | 2665 | 2660 | 1084 |
| 199 | 20230803 | 151500 | 1133783185 | 2670 | 2660 | 2670 | 2660 | 9 |
| 200 | 20230803 | 151400 | 1133759180 | 2670 | 2655 | 2670 | 2655 | 2 |
| 201 | 20230803 | 151300 | 1133753855 | 2660 | 2665 | 2665 | 2660 | 2001 |
| 202 | 20230803 | 151200 | 1128430075 | 2670 | 2665 | 2670 | 2665 | 2 |
| 203 | 20230803 | 151100 | 1128424740 | 2670 | 2660 | 2670 | 2660 | 104 |
| 204 | 20230803 | 151000 | 1128147085 | 2655 | 2655 | 2655 | 2655 | 1 |
| 205 | 20230803 | 150900 | 1128144430 | 2655 | 2660 | 2660 | 2655 | 7001 |
| 206 | 20230803 | 150800 | 1109548925 | 2665 | 2660 | 2665 | 2660 | 5 |
| 207 | 20230803 | 150700 | 1109535605 | 2660 | 2670 | 2670 | 2660 | 2 |
| 208 | 20230803 | 150600 | 1109530275 | 2670 | 2670 | 2670 | 2670 | 20 |
| 209 | 20230803 | 150500 | 1109476875 | 2670 | 2675 | 2680 | 2660 | 1091 |
| 210 | 20230803 | 150400 | 1106570835 | 2655 | 2680 | 2680 | 2655 | 2 |
| 211 | 20230803 | 150300 | 1106565500 | 2670 | 2665 | 2670 | 2660 | 3702 |
| 212 | 20230803 | 150200 | 1096683670 | 2665 | 2670 | 2670 | 2665 | 899 |
| 213 | 20230803 | 150100 | 1094284590 | 2670 | 2670 | 2670 | 2655 | 2702 |
| 214 | 20230803 | 150000 | 1087090320 | 2660 | 2660 | 2660 | 2660 | 13 |
| 215 | 20230803 | 145900 | 1087055740 | 2670 | 2670 | 2670 | 2670 | 814 |
| 216 | 20230803 | 145800 | 1084882360 | 2670 | 2670 | 2670 | 2660 | 1167 |
| 217 | 20230803 | 145700 | 1081767460 | 2665 | 2655 | 2665 | 2655 | 1005 |
| 218 | 20230803 | 145600 | 1079089225 | 2665 | 2665 | 2665 | 2665 | 1 |
| 219 | 20230803 | 145500 | 1079086560 | 2655 | 2665 | 2665 | 2655 | 203 |
| 220 | 20230803 | 145400 | 1078547565 | 2670 | 2670 | 2670 | 2670 | 9 |
| 221 | 20230803 | 145300 | 1078523535 | 2670 | 2670 | 2670 | 2650 | 1624 |
| 222 | 20230803 | 145200 | 1074211165 | 2670 | 2660 | 2670 | 2660 | 2427 |
| 223 | 20230803 | 145100 | 1067755305 | 2660 | 2660 | 2660 | 2660 | 600 |
| 224 | 20230803 | 145000 | 1066159305 | 2665 | 2665 | 2665 | 2665 | 503 |
| 225 | 20230803 | 144900 | 1064818810 | 2670 | 2670 | 2670 | 2670 | 1 |
| 226 | 20230803 | 144800 | 1064816140 | 2665 | 2670 | 2670 | 2665 | 653 |
| 227 | 20230803 | 144700 | 1063073380 | 2670 | 2670 | 2670 | 2670 | 8 |
| 228 | 20230803 | 144600 | 1063052020 | 2680 | 2680 | 2680 | 2680 | 0 |
| 229 | 20230803 | 144500 | 1063052020 | 2680 | 2680 | 2680 | 2655 | 1054 |
| 230 | 20230803 | 144400 | 1060250080 | 2680 | 2675 | 2680 | 2675 | 1500 |
| 231 | 20230803 | 144300 | 1056230130 | 2680 | 2680 | 2680 | 2680 | 100 |
| 232 | 20230803 | 144200 | 1055962130 | 2680 | 2680 | 2680 | 2680 | 4 |
| 233 | 20230803 | 144100 | 1055951410 | 2680 | 2680 | 2680 | 2680 | 22 |
| 234 | 20230803 | 144000 | 1055892450 | 2680 | 2680 | 2680 | 2675 | 2003 |
| 235 | 20230803 | 143900 | 1050529410 | 2680 | 2665 | 2680 | 2665 | 8000 |
| 236 | 20230803 | 143800 | 1029158455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 237 | 20230803 | 143700 | 1029158455 | 2665 | 2655 | 2665 | 2655 | 263 |
| 238 | 20230803 | 143600 | 1028460060 | 2655 | 2665 | 2665 | 2655 | 6 |
| 239 | 20230803 | 143500 | 1028444080 | 2665 | 2665 | 2665 | 2665 | 3 |
| 240 | 20230803 | 143400 | 1028436085 | 2665 | 2665 | 2665 | 2665 | 0 |
| 241 | 20230803 | 143300 | 1028436085 | 2665 | 2665 | 2665 | 2665 | 0 |
| 242 | 20230803 | 143200 | 1028436085 | 2665 | 2665 | 2665 | 2665 | 3 |
| 243 | 20230803 | 143100 | 1028428090 | 2665 | 2665 | 2665 | 2665 | 201 |
| 244 | 20230803 | 143000 | 1027892425 | 2665 | 2665 | 2665 | 2665 | 3 |
| 245 | 20230803 | 142900 | 1027884430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 246 | 20230803 | 142800 | 1027884430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 247 | 20230803 | 142700 | 1027884430 | 2665 | 2660 | 2665 | 2650 | 8567 |
| 248 | 20230803 | 142600 | 1005169130 | 2660 | 2660 | 2660 | 2660 | 5 |
| 249 | 20230803 | 142500 | 1005155830 | 2660 | 2655 | 2660 | 2655 | 92 |
| 250 | 20230803 | 142400 | 1004911555 | 2660 | 2660 | 2660 | 2660 | 120 |
| 251 | 20230803 | 142300 | 1004592355 | 2655 | 2655 | 2655 | 2655 | 2411 |
| 252 | 20230803 | 142200 | 998191150 | 2655 | 2655 | 2655 | 2655 | 26 |
| 253 | 20230803 | 142100 | 998122120 | 2655 | 2655 | 2655 | 2655 | 0 |
| 254 | 20230803 | 142000 | 998122120 | 2655 | 2655 | 2655 | 2655 | 4 |
| 255 | 20230803 | 141900 | 998111500 | 2650 | 2655 | 2655 | 2650 | 40 |
| 256 | 20230803 | 141800 | 998005495 | 2650 | 2650 | 2650 | 2650 | 0 |
| 257 | 20230803 | 141700 | 998005495 | 2650 | 2650 | 2655 | 2650 | 413 |
| 258 | 20230803 | 141600 | 996911025 | 2650 | 2650 | 2650 | 2650 | 809 |
| 259 | 20230803 | 141500 | 994767175 | 2655 | 2655 | 2655 | 2655 | 14 |
| 260 | 20230803 | 141400 | 994730005 | 2650 | 2650 | 2650 | 2650 | 1300 |
| 261 | 20230803 | 141300 | 991285005 | 2655 | 2655 | 2655 | 2655 | 25 |
| 262 | 20230803 | 141200 | 991218630 | 2655 | 2655 | 2655 | 2655 | 4 |
| 263 | 20230803 | 141100 | 991208010 | 2655 | 2655 | 2655 | 2655 | 0 |
| 264 | 20230803 | 141000 | 991208010 | 2655 | 2650 | 2655 | 2650 | 128 |
| 265 | 20230803 | 140900 | 990868775 | 2655 | 2655 | 2655 | 2655 | 110 |
| 266 | 20230803 | 140800 | 990576725 | 2660 | 2660 | 2660 | 2660 | 0 |
| 267 | 20230803 | 140700 | 990576725 | 2660 | 2660 | 2660 | 2660 | 1005 |
| 268 | 20230803 | 140600 | 987903425 | 2660 | 2660 | 2660 | 2660 | 48 |
| 269 | 20230803 | 140500 | 987775745 | 2660 | 2660 | 2660 | 2660 | 56 |
| 270 | 20230803 | 140400 | 987626785 | 2660 | 2660 | 2660 | 2660 | 1 |
| 271 | 20230803 | 140300 | 987624125 | 2650 | 2655 | 2655 | 2650 | 551 |
| 272 | 20230803 | 140200 | 986161470 | 2655 | 2655 | 2655 | 2655 | 6 |
| 273 | 20230803 | 140100 | 986145540 | 2655 | 2655 | 2655 | 2655 | 160 |
| 274 | 20230803 | 140000 | 985720740 | 2655 | 2660 | 2660 | 2655 | 110 |
| 275 | 20230803 | 135900 | 985428670 | 2660 | 2660 | 2660 | 2660 | 0 |
| 276 | 20230803 | 135800 | 985428670 | 2660 | 2660 | 2660 | 2660 | 1 |
| 277 | 20230803 | 135700 | 985426010 | 2655 | 2665 | 2665 | 2655 | 948 |
| 278 | 20230803 | 135600 | 982908880 | 2665 | 2665 | 2665 | 2665 | 0 |
| 279 | 20230803 | 135500 | 982908880 | 2665 | 2665 | 2665 | 2665 | 4 |
| 280 | 20230803 | 135400 | 982898220 | 2665 | 2665 | 2665 | 2655 | 88 |
| 281 | 20230803 | 135300 | 982664380 | 2665 | 2665 | 2665 | 2665 | 3 |
| 282 | 20230803 | 135200 | 982656385 | 2665 | 2655 | 2665 | 2655 | 6 |
| 283 | 20230803 | 135100 | 982640405 | 2665 | 2665 | 2665 | 2665 | 0 |
| 284 | 20230803 | 135000 | 982640405 | 2665 | 2665 | 2665 | 2665 | 4 |
| 285 | 20230803 | 134900 | 982629745 | 2665 | 2665 | 2665 | 2665 | 0 |
| 286 | 20230803 | 134800 | 982629745 | 2665 | 2665 | 2665 | 2665 | 15 |
| 287 | 20230803 | 134700 | 982589770 | 2665 | 2665 | 2665 | 2665 | 4 |
| 288 | 20230803 | 134600 | 982579110 | 2665 | 2665 | 2665 | 2665 | 0 |
| 289 | 20230803 | 134500 | 982579110 | 2665 | 2665 | 2665 | 2650 | 2042 |
| 290 | 20230803 | 134400 | 977167205 | 2665 | 2665 | 2665 | 2665 | 0 |
| 291 | 20230803 | 134300 | 977167205 | 2665 | 2665 | 2665 | 2665 | 0 |
| 292 | 20230803 | 134200 | 977167205 | 2665 | 2660 | 2665 | 2660 | 5 |
| 293 | 20230803 | 134100 | 977153885 | 2655 | 2655 | 2655 | 2655 | 52 |
| 294 | 20230803 | 134000 | 977015825 | 2655 | 2655 | 2655 | 2655 | 4 |
| 295 | 20230803 | 133900 | 977005205 | 2650 | 2650 | 2650 | 2650 | 15 |
| 296 | 20230803 | 133800 | 976965455 | 2650 | 2650 | 2650 | 2650 | 5 |
| 297 | 20230803 | 133700 | 976952205 | 2650 | 2655 | 2655 | 2650 | 3920 |
| 298 | 20230803 | 133600 | 966564180 | 2650 | 2650 | 2650 | 2650 | 0 |
| 299 | 20230803 | 133500 | 966564180 | 2650 | 2655 | 2655 | 2650 | 131 |
| 300 | 20230803 | 133400 | 966217010 | 2655 | 2655 | 2655 | 2655 | 100 |
| 301 | 20230803 | 133300 | 965951510 | 2660 | 2660 | 2660 | 2660 | 67 |
| 302 | 20230803 | 133200 | 965773290 | 2660 | 2660 | 2660 | 2660 | 5 |
| 303 | 20230803 | 133100 | 965759990 | 2655 | 2655 | 2655 | 2655 | 1086 |
| 304 | 20230803 | 133000 | 962876660 | 2655 | 2655 | 2655 | 2655 | 4 |
| 305 | 20230803 | 132900 | 962866040 | 2655 | 2655 | 2655 | 2655 | 30 |
| 306 | 20230803 | 132800 | 962786390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 307 | 20230803 | 132700 | 962786390 | 2655 | 2655 | 2655 | 2655 | 4 |
| 308 | 20230803 | 132600 | 962775770 | 2655 | 2655 | 2655 | 2655 | 0 |
| 309 | 20230803 | 132500 | 962775770 | 2655 | 2655 | 2655 | 2655 | 22 |
| 310 | 20230803 | 132400 | 962717360 | 2650 | 2650 | 2650 | 2650 | 588 |
| 311 | 20230803 | 132300 | 961159160 | 2655 | 2655 | 2655 | 2655 | 0 |
| 312 | 20230803 | 132200 | 961159160 | 2655 | 2655 | 2655 | 2655 | 104 |
| 313 | 20230803 | 132100 | 960883040 | 2655 | 2655 | 2655 | 2655 | 1 |
| 314 | 20230803 | 132000 | 960880385 | 2655 | 2655 | 2655 | 2655 | 79 |
| 315 | 20230803 | 131900 | 960670640 | 2655 | 2655 | 2655 | 2655 | 1 |
| 316 | 20230803 | 131800 | 960667985 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 317 | 20230803 | 131700 | 958017985 | 2655 | 2655 | 2655 | 2655 | 0 |
| 318 | 20230803 | 131600 | 958017985 | 2655 | 2655 | 2655 | 2655 | 1649 |
| 319 | 20230803 | 131500 | 953639890 | 2655 | 2655 | 2655 | 2655 | 505 |
| 320 | 20230803 | 131400 | 952299115 | 2655 | 2655 | 2655 | 2655 | 1808 |
| 321 | 20230803 | 131300 | 947498875 | 2655 | 2655 | 2655 | 2655 | 1000 |
| 322 | 20230803 | 131200 | 944843875 | 2660 | 2660 | 2660 | 2660 | 4 |
| 323 | 20230803 | 131100 | 944833235 | 2660 | 2660 | 2660 | 2660 | 100 |
| 324 | 20230803 | 131000 | 944567235 | 2660 | 2660 | 2660 | 2660 | 100 |
| 325 | 20230803 | 130900 | 944301235 | 2655 | 2655 | 2655 | 2655 | 10 |
| 326 | 20230803 | 130800 | 944274685 | 2655 | 2655 | 2655 | 2655 | 2565 |
| 327 | 20230803 | 130700 | 937464610 | 2655 | 2655 | 2655 | 2655 | 412 |
| 328 | 20230803 | 130600 | 936370750 | 2655 | 2660 | 2660 | 2655 | 605 |
| 329 | 20230803 | 130500 | 934763450 | 2660 | 2660 | 2660 | 2660 | 100 |
| 330 | 20230803 | 130400 | 934497450 | 2660 | 2660 | 2660 | 2660 | 1 |
| 331 | 20230803 | 130300 | 934494790 | 2650 | 2650 | 2650 | 2650 | 0 |
| 332 | 20230803 | 130200 | 934494790 | 2650 | 2655 | 2655 | 2650 | 2670 |
| 333 | 20230803 | 130100 | 927418470 | 2655 | 2660 | 2660 | 2655 | 4987 |
| 334 | 20230803 | 130000 | 914167335 | 2660 | 2665 | 2665 | 2660 | 11 |
| 335 | 20230803 | 125900 | 914138025 | 2665 | 2665 | 2665 | 2665 | 40 |
| 336 | 20230803 | 125800 | 914031425 | 2665 | 2665 | 2665 | 2665 | 0 |
| 337 | 20230803 | 125700 | 914031425 | 2665 | 2660 | 2665 | 2660 | 1050 |
| 338 | 20230803 | 125600 | 911238175 | 2660 | 2655 | 2660 | 2655 | 11 |
| 339 | 20230803 | 125500 | 911208920 | 2660 | 2660 | 2660 | 2660 | 0 |
| 340 | 20230803 | 125400 | 911208920 | 2660 | 2660 | 2660 | 2660 | 317 |
| 341 | 20230803 | 125300 | 910365700 | 2660 | 2660 | 2660 | 2660 | 1 |
| 342 | 20230803 | 125200 | 910363040 | 2660 | 2660 | 2660 | 2660 | 1 |
| 343 | 20230803 | 125100 | 910360380 | 2655 | 2655 | 2655 | 2655 | 320 |
| 344 | 20230803 | 125000 | 909510780 | 2655 | 2655 | 2655 | 2655 | 1 |
| 345 | 20230803 | 124900 | 909508125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 346 | 20230803 | 124800 | 909508125 | 2650 | 2650 | 2650 | 2650 | 230 |
| 347 | 20230803 | 124700 | 908898625 | 2655 | 2655 | 2655 | 2655 | 156 |
| 348 | 20230803 | 124600 | 908484445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 349 | 20230803 | 124500 | 908484445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 350 | 20230803 | 124400 | 908484445 | 2655 | 2655 | 2655 | 2655 | 10 |
| 351 | 20230803 | 124300 | 908457895 | 2655 | 2655 | 2655 | 2655 | 0 |
| 352 | 20230803 | 124200 | 908457895 | 2655 | 2650 | 2655 | 2650 | 3179 |
| 353 | 20230803 | 124100 | 900033495 | 2650 | 2650 | 2650 | 2650 | 1 |
| 354 | 20230803 | 124000 | 900030845 | 2640 | 2640 | 2640 | 2640 | 0 |
| 355 | 20230803 | 123900 | 900030845 | 2640 | 2645 | 2645 | 2640 | 566 |
| 356 | 20230803 | 123800 | 898534775 | 2645 | 2650 | 2650 | 2640 | 51 |
| 357 | 20230803 | 123700 | 898399955 | 2650 | 2650 | 2650 | 2650 | 1 |
| 358 | 20230803 | 123600 | 898397305 | 2640 | 2640 | 2640 | 2640 | 0 |
| 359 | 20230803 | 123500 | 898397305 | 2640 | 2640 | 2640 | 2640 | 320 |
| 360 | 20230803 | 123400 | 897552505 | 2640 | 2640 | 2640 | 2640 | 30 |
| 361 | 20230803 | 123300 | 897473305 | 2645 | 2645 | 2645 | 2640 | 4505 |
| 362 | 20230803 | 123200 | 885568335 | 2650 | 2650 | 2650 | 2650 | 20 |
| 363 | 20230803 | 123100 | 885515335 | 2645 | 2655 | 2655 | 2645 | 545 |
| 364 | 20230803 | 123000 | 884070860 | 2655 | 2655 | 2655 | 2655 | 0 |
| 365 | 20230803 | 122900 | 884070860 | 2655 | 2655 | 2655 | 2655 | 14 |
| 366 | 20230803 | 122800 | 884033690 | 2655 | 2650 | 2655 | 2650 | 932 |
| 367 | 20230803 | 122700 | 881563885 | 2650 | 2650 | 2650 | 2650 | 376 |
| 368 | 20230803 | 122600 | 880567485 | 2650 | 2650 | 2650 | 2650 | 0 |
| 369 | 20230803 | 122500 | 880567485 | 2650 | 2650 | 2650 | 2650 | 1062 |
| 370 | 20230803 | 122400 | 877753185 | 2645 | 2645 | 2645 | 2645 | 468 |
| 371 | 20230803 | 122300 | 876515325 | 2640 | 2640 | 2640 | 2640 | 1 |
| 372 | 20230803 | 122200 | 876512685 | 2640 | 2640 | 2640 | 2640 | 1121 |
| 373 | 20230803 | 122100 | 873553245 | 2645 | 2640 | 2645 | 2640 | 28 |
| 374 | 20230803 | 122000 | 873479320 | 2640 | 2640 | 2640 | 2640 | 660 |
| 375 | 20230803 | 121900 | 871736920 | 2640 | 2645 | 2645 | 2640 | 584 |
| 376 | 20230803 | 121800 | 870194160 | 2640 | 2640 | 2640 | 2640 | 40 |
| 377 | 20230803 | 121700 | 870088560 | 2645 | 2645 | 2645 | 2645 | 1 |
| 378 | 20230803 | 121600 | 870085915 | 2640 | 2640 | 2640 | 2640 | 261 |
| 379 | 20230803 | 121500 | 869396875 | 2655 | 2655 | 2655 | 2655 | 0 |
| 380 | 20230803 | 121400 | 869396875 | 2655 | 2655 | 2655 | 2655 | 0 |
| 381 | 20230803 | 121300 | 869396875 | 2655 | 2645 | 2655 | 2645 | 158 |
| 382 | 20230803 | 121200 | 868978950 | 2650 | 2655 | 2655 | 2650 | 101 |
| 383 | 20230803 | 121100 | 868710800 | 2655 | 2645 | 2655 | 2640 | 702 |
| 384 | 20230803 | 121000 | 866848970 | 2640 | 2640 | 2640 | 2640 | 10 |
| 385 | 20230803 | 120900 | 866822570 | 2640 | 2640 | 2640 | 2640 | 51 |
| 386 | 20230803 | 120800 | 866687930 | 2640 | 2645 | 2645 | 2640 | 111 |
| 387 | 20230803 | 120700 | 866394885 | 2640 | 2640 | 2640 | 2640 | 130 |
| 388 | 20230803 | 120600 | 866051685 | 2645 | 2645 | 2645 | 2645 | 130 |
| 389 | 20230803 | 120500 | 865707835 | 2640 | 2640 | 2640 | 2640 | 100 |
| 390 | 20230803 | 120400 | 865443835 | 2645 | 2645 | 2645 | 2645 | 1 |
| 391 | 20230803 | 120300 | 865441190 | 2640 | 2640 | 2640 | 2640 | 5000 |
| 392 | 20230803 | 120200 | 852241190 | 2640 | 2640 | 2640 | 2640 | 0 |
| 393 | 20230803 | 120100 | 852241190 | 2640 | 2640 | 2640 | 2640 | 0 |
| 394 | 20230803 | 120000 | 852241190 | 2640 | 2640 | 2640 | 2640 | 0 |
| 395 | 20230803 | 115900 | 852241190 | 2640 | 2640 | 2640 | 2640 | 2 |
| 396 | 20230803 | 115800 | 852235910 | 2650 | 2650 | 2650 | 2650 | 0 |
| 397 | 20230803 | 115700 | 852235910 | 2650 | 2645 | 2650 | 2645 | 310 |
| 398 | 20230803 | 115600 | 851414460 | 2640 | 2640 | 2640 | 2640 | 0 |
| 399 | 20230803 | 115500 | 851414460 | 2640 | 2640 | 2640 | 2640 | 248 |
| 400 | 20230803 | 115400 | 850759740 | 2640 | 2640 | 2640 | 2640 | 100 |
| 401 | 20230803 | 115300 | 850495740 | 2630 | 2630 | 2630 | 2630 | 835 |
| 402 | 20230803 | 115200 | 848299690 | 2635 | 2635 | 2635 | 2635 | 150 |
| 403 | 20230803 | 115100 | 847904440 | 2635 | 2635 | 2635 | 2635 | 31 |
| 404 | 20230803 | 115000 | 847822755 | 2635 | 2635 | 2635 | 2635 | 142 |
| 405 | 20230803 | 114900 | 847448585 | 2635 | 2630 | 2640 | 2630 | 1083 |
| 406 | 20230803 | 114800 | 844600260 | 2635 | 2635 | 2635 | 2635 | 423 |
| 407 | 20230803 | 114700 | 843485655 | 2640 | 2640 | 2650 | 2640 | 502 |
| 408 | 20230803 | 114600 | 842157875 | 2640 | 2635 | 2640 | 2630 | 1078 |
| 409 | 20230803 | 114500 | 839321805 | 2635 | 2635 | 2635 | 2635 | 118 |
| 410 | 20230803 | 114400 | 839010875 | 2635 | 2635 | 2635 | 2630 | 2501 |
| 411 | 20230803 | 114300 | 832430740 | 2635 | 2640 | 2640 | 2635 | 2395 |
| 412 | 20230803 | 114200 | 826113365 | 2640 | 2640 | 2640 | 2640 | 512 |
| 413 | 20230803 | 114100 | 824761685 | 2640 | 2640 | 2640 | 2640 | 640 |
| 414 | 20230803 | 114000 | 823072085 | 2635 | 2635 | 2635 | 2635 | 0 |
| 415 | 20230803 | 113900 | 823072085 | 2635 | 2635 | 2635 | 2635 | 0 |
| 416 | 20230803 | 113800 | 823072085 | 2635 | 2630 | 2635 | 2630 | 777 |
| 417 | 20230803 | 113700 | 821025905 | 2635 | 2635 | 2635 | 2630 | 2822 |
| 418 | 20230803 | 113600 | 813600515 | 2635 | 2635 | 2635 | 2630 | 749 |
| 419 | 20230803 | 113500 | 811626905 | 2635 | 2635 | 2635 | 2635 | 533 |
| 420 | 20230803 | 113400 | 810222450 | 2635 | 2635 | 2635 | 2635 | 3017 |
| 421 | 20230803 | 113300 | 802272655 | 2640 | 2635 | 2640 | 2635 | 853 |
| 422 | 20230803 | 113200 | 800024975 | 2635 | 2635 | 2635 | 2635 | 15124 |
| 423 | 20230803 | 113100 | 760173235 | 2635 | 2640 | 2640 | 2635 | 2001 |
| 424 | 20230803 | 113000 | 754900595 | 2640 | 2640 | 2640 | 2640 | 309 |
| 425 | 20230803 | 112900 | 754084835 | 2635 | 2635 | 2635 | 2635 | 2 |
| 426 | 20230803 | 112800 | 754079565 | 2640 | 2640 | 2640 | 2640 | 1170 |
| 427 | 20230803 | 112700 | 750990765 | 2635 | 2640 | 2640 | 2635 | 1540 |
| 428 | 20230803 | 112600 | 746930160 | 2645 | 2650 | 2650 | 2645 | 1065 |
| 429 | 20230803 | 112500 | 744108235 | 2650 | 2645 | 2650 | 2640 | 1334 |
| 430 | 20230803 | 112400 | 740586210 | 2645 | 2645 | 2645 | 2635 | 946 |
| 431 | 20230803 | 112300 | 738089765 | 2640 | 2640 | 2640 | 2640 | 5001 |
| 432 | 20230803 | 112200 | 724887125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 433 | 20230803 | 112100 | 724887125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 434 | 20230803 | 112000 | 724887125 | 2640 | 2640 | 2640 | 2640 | 526 |
| 435 | 20230803 | 111900 | 723498485 | 2640 | 2645 | 2645 | 2640 | 205 |
| 436 | 20230803 | 111800 | 722957260 | 2645 | 2640 | 2645 | 2640 | 1033 |
| 437 | 20230803 | 111700 | 720230125 | 2645 | 2645 | 2645 | 2645 | 0 |
| 438 | 20230803 | 111600 | 720230125 | 2645 | 2645 | 2645 | 2645 | 1000 |
| 439 | 20230803 | 111500 | 717585125 | 2645 | 2645 | 2645 | 2645 | 6075 |
| 440 | 20230803 | 111400 | 701516750 | 2645 | 2645 | 2645 | 2645 | 5502 |
| 441 | 20230803 | 111300 | 686963960 | 2645 | 2650 | 2650 | 2645 | 102 |
| 442 | 20230803 | 111200 | 686694165 | 2650 | 2650 | 2650 | 2645 | 964 |
| 443 | 20230803 | 111100 | 684144330 | 2650 | 2650 | 2650 | 2650 | 400 |
| 444 | 20230803 | 111000 | 683084330 | 2650 | 2650 | 2650 | 2650 | 586 |
| 445 | 20230803 | 110900 | 681531430 | 2650 | 2645 | 2650 | 2645 | 2010 |
| 446 | 20230803 | 110800 | 676214930 | 2645 | 2650 | 2650 | 2645 | 2503 |
| 447 | 20230803 | 110700 | 669591980 | 2650 | 2650 | 2650 | 2650 | 630 |
| 448 | 20230803 | 110600 | 667922480 | 2650 | 2650 | 2650 | 2650 | 100 |
| 449 | 20230803 | 110500 | 667657480 | 2650 | 2650 | 2650 | 2650 | 0 |
| 450 | 20230803 | 110400 | 667657480 | 2650 | 2650 | 2650 | 2650 | 0 |
| 451 | 20230803 | 110300 | 667657480 | 2650 | 2650 | 2650 | 2650 | 500 |
| 452 | 20230803 | 110200 | 666332480 | 2645 | 2650 | 2650 | 2645 | 2010 |
| 453 | 20230803 | 110100 | 661011480 | 2650 | 2650 | 2650 | 2650 | 5000 |
| 454 | 20230803 | 110000 | 647761480 | 2650 | 2645 | 2650 | 2645 | 1313 |
| 455 | 20230803 | 105900 | 644288590 | 2650 | 2645 | 2650 | 2645 | 924 |
| 456 | 20230803 | 105800 | 641844600 | 2645 | 2645 | 2645 | 2645 | 500 |
| 457 | 20230803 | 105700 | 640522100 | 2650 | 2650 | 2650 | 2645 | 22 |
| 458 | 20230803 | 105600 | 640463805 | 2650 | 2650 | 2650 | 2650 | 1864 |
| 459 | 20230803 | 105500 | 635524205 | 2650 | 2650 | 2655 | 2645 | 3980 |
| 460 | 20230803 | 105400 | 624983580 | 2650 | 2655 | 2655 | 2650 | 3377 |
| 461 | 20230803 | 105300 | 616022645 | 2645 | 2650 | 2655 | 2645 | 7225 |
| 462 | 20230803 | 105200 | 596901390 | 2650 | 2645 | 2650 | 2645 | 288 |
| 463 | 20230803 | 105100 | 596139440 | 2645 | 2650 | 2650 | 2645 | 4618 |
| 464 | 20230803 | 105000 | 583924330 | 2650 | 2645 | 2650 | 2645 | 6779 |
| 465 | 20230803 | 104900 | 565993870 | 2645 | 2645 | 2645 | 2645 | 203 |
| 466 | 20230803 | 104800 | 565456935 | 2645 | 2645 | 2645 | 2645 | 10 |
| 467 | 20230803 | 104700 | 565430485 | 2640 | 2645 | 2645 | 2640 | 4846 |
| 468 | 20230803 | 104600 | 552637010 | 2650 | 2645 | 2650 | 2645 | 1052 |
| 469 | 20230803 | 104500 | 549854430 | 2645 | 2645 | 2650 | 2645 | 945 |
| 470 | 20230803 | 104400 | 547354605 | 2640 | 2650 | 2650 | 2640 | 9160 |
| 471 | 20230803 | 104300 | 523152555 | 2650 | 2650 | 2650 | 2650 | 0 |
| 472 | 20230803 | 104200 | 523152555 | 2650 | 2650 | 2650 | 2645 | 1154 |
| 473 | 20230803 | 104100 | 520099605 | 2650 | 2650 | 2655 | 2645 | 3736 |
| 474 | 20230803 | 104000 | 510213075 | 2655 | 2645 | 2655 | 2645 | 1004 |
| 475 | 20230803 | 103900 | 507557460 | 2650 | 2650 | 2650 | 2650 | 1076 |
| 476 | 20230803 | 103800 | 504706060 | 2650 | 2650 | 2650 | 2650 | 1380 |
| 477 | 20230803 | 103700 | 501049060 | 2650 | 2645 | 2650 | 2645 | 1395 |
| 478 | 20230803 | 103600 | 497359270 | 2650 | 2650 | 2650 | 2645 | 5339 |
| 479 | 20230803 | 103500 | 483224020 | 2650 | 2655 | 2655 | 2650 | 1956 |
| 480 | 20230803 | 103400 | 478032315 | 2655 | 2660 | 2660 | 2650 | 98 |
| 481 | 20230803 | 103300 | 477772475 | 2655 | 2655 | 2655 | 2655 | 38 |
| 482 | 20230803 | 103200 | 477671585 | 2655 | 2665 | 2665 | 2655 | 1940 |
| 483 | 20230803 | 103100 | 472520565 | 2670 | 2670 | 2670 | 2670 | 1 |
| 484 | 20230803 | 103000 | 472517895 | 2665 | 2660 | 2665 | 2655 | 401 |
| 485 | 20230803 | 102900 | 471452225 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 486 | 20230803 | 102800 | 468802225 | 2670 | 2650 | 2670 | 2650 | 1163 |
| 487 | 20230803 | 102700 | 465720255 | 2650 | 2660 | 2660 | 2650 | 2965 |
| 488 | 20230803 | 102600 | 457850375 | 2660 | 2675 | 2685 | 2660 | 4562 |
| 489 | 20230803 | 102500 | 445699650 | 2675 | 2675 | 2675 | 2675 | 130 |
| 490 | 20230803 | 102400 | 445351900 | 2675 | 2665 | 2675 | 2665 | 677 |
| 491 | 20230803 | 102300 | 443543240 | 2670 | 2675 | 2675 | 2670 | 2693 |
| 492 | 20230803 | 102200 | 436351160 | 2675 | 2675 | 2675 | 2675 | 101 |
| 493 | 20230803 | 102100 | 436080985 | 2690 | 2685 | 2690 | 2685 | 72 |
| 494 | 20230803 | 102000 | 435887600 | 2670 | 2690 | 2690 | 2670 | 2681 |
| 495 | 20230803 | 101900 | 428712680 | 2690 | 2690 | 2690 | 2690 | 0 |
| 496 | 20230803 | 101800 | 428712680 | 2690 | 2675 | 2690 | 2675 | 1648 |
| 497 | 20230803 | 101700 | 424304265 | 2690 | 2690 | 2690 | 2690 | 0 |
| 498 | 20230803 | 101600 | 424304265 | 2690 | 2690 | 2690 | 2690 | 1 |
| 499 | 20230803 | 101500 | 424301575 | 2670 | 2680 | 2690 | 2670 | 1830 |
| 500 | 20230803 | 101400 | 419406860 | 2680 | 2680 | 2680 | 2680 | 550 |
| 501 | 20230803 | 101300 | 417932860 | 2690 | 2690 | 2690 | 2690 | 100 |
| 502 | 20230803 | 101200 | 417663860 | 2690 | 2690 | 2690 | 2690 | 0 |
| 503 | 20230803 | 101100 | 417663860 | 2690 | 2690 | 2690 | 2690 | 20 |
| 504 | 20230803 | 101000 | 417610060 | 2675 | 2675 | 2675 | 2675 | 51 |
| 505 | 20230803 | 100900 | 417473635 | 2690 | 2685 | 2690 | 2675 | 2231 |
| 506 | 20230803 | 100800 | 411505160 | 2685 | 2685 | 2685 | 2685 | 859 |
| 507 | 20230803 | 100700 | 409198745 | 2690 | 2690 | 2690 | 2690 | 6 |
| 508 | 20230803 | 100600 | 409182605 | 2675 | 2675 | 2675 | 2675 | 207 |
| 509 | 20230803 | 100500 | 408628880 | 2675 | 2680 | 2680 | 2675 | 1310 |
| 510 | 20230803 | 100400 | 405124620 | 2680 | 2680 | 2680 | 2680 | 65 |
| 511 | 20230803 | 100300 | 404950420 | 2680 | 2685 | 2685 | 2675 | 3208 |
| 512 | 20230803 | 100200 | 396352310 | 2685 | 2685 | 2685 | 2685 | 1019 |
| 513 | 20230803 | 100100 | 393616295 | 2685 | 2685 | 2685 | 2685 | 178 |
| 514 | 20230803 | 100000 | 393138365 | 2690 | 2685 | 2690 | 2685 | 497 |
| 515 | 20230803 | 095900 | 391803310 | 2685 | 2685 | 2685 | 2685 | 1157 |
| 516 | 20230803 | 095800 | 388696765 | 2685 | 2690 | 2690 | 2685 | 294 |
| 517 | 20230803 | 095700 | 387907370 | 2695 | 2695 | 2695 | 2695 | 210 |
| 518 | 20230803 | 095600 | 387341420 | 2695 | 2695 | 2695 | 2695 | 150 |
| 519 | 20230803 | 095500 | 386937170 | 2695 | 2695 | 2695 | 2695 | 11 |
| 520 | 20230803 | 095400 | 386907525 | 2685 | 2695 | 2695 | 2685 | 2070 |
| 521 | 20230803 | 095300 | 381329575 | 2685 | 2685 | 2685 | 2685 | 538 |
| 522 | 20230803 | 095200 | 379885045 | 2685 | 2685 | 2685 | 2685 | 595 |
| 523 | 20230803 | 095100 | 378287470 | 2690 | 2695 | 2695 | 2685 | 155 |
| 524 | 20230803 | 095000 | 377870270 | 2690 | 2695 | 2695 | 2690 | 886 |
| 525 | 20230803 | 094900 | 375486130 | 2695 | 2690 | 2700 | 2690 | 3453 |
| 526 | 20230803 | 094800 | 366180295 | 2690 | 2690 | 2695 | 2690 | 590 |
| 527 | 20230803 | 094700 | 364593190 | 2690 | 2690 | 2690 | 2690 | 2191 |
| 528 | 20230803 | 094600 | 358699400 | 2690 | 2690 | 2690 | 2690 | 10 |
| 529 | 20230803 | 094500 | 358672500 | 2690 | 2690 | 2690 | 2690 | 5 |
| 530 | 20230803 | 094400 | 358659050 | 2690 | 2690 | 2690 | 2690 | 1219 |
| 531 | 20230803 | 094300 | 355379940 | 2695 | 2695 | 2695 | 2695 | 374 |
| 532 | 20230803 | 094200 | 354372010 | 2695 | 2695 | 2695 | 2695 | 1 |
| 533 | 20230803 | 094100 | 354369315 | 2680 | 2680 | 2680 | 2680 | 120 |
| 534 | 20230803 | 094000 | 354047715 | 2675 | 2695 | 2695 | 2675 | 3200 |
| 535 | 20230803 | 093900 | 345471770 | 2695 | 2695 | 2695 | 2695 | 0 |
| 536 | 20230803 | 093800 | 345471770 | 2695 | 2695 | 2695 | 2680 | 1558 |
| 537 | 20230803 | 093700 | 341296150 | 2695 | 2700 | 2700 | 2695 | 10 |
| 538 | 20230803 | 093600 | 341269190 | 2695 | 2695 | 2695 | 2695 | 1 |
| 539 | 20230803 | 093500 | 341266495 | 2675 | 2695 | 2695 | 2675 | 2097 |
| 540 | 20230803 | 093400 | 335620885 | 2695 | 2695 | 2695 | 2680 | 521 |
| 541 | 20230803 | 093300 | 334218575 | 2695 | 2685 | 2695 | 2680 | 2074 |
| 542 | 20230803 | 093200 | 328637600 | 2685 | 2685 | 2685 | 2680 | 121 |
| 543 | 20230803 | 093100 | 328313215 | 2685 | 2685 | 2685 | 2685 | 279 |
| 544 | 20230803 | 093000 | 327564100 | 2685 | 2680 | 2685 | 2660 | 2332 |
| 545 | 20230803 | 092900 | 321342200 | 2680 | 2685 | 2685 | 2675 | 614 |
| 546 | 20230803 | 092800 | 319699615 | 2675 | 2680 | 2680 | 2675 | 656 |
| 547 | 20230803 | 092700 | 317943125 | 2680 | 2680 | 2685 | 2680 | 1733 |
| 548 | 20230803 | 092600 | 313297360 | 2680 | 2675 | 2685 | 2675 | 728 |
| 549 | 20230803 | 092500 | 311347105 | 2680 | 2685 | 2685 | 2680 | 4068 |
| 550 | 20230803 | 092400 | 300440035 | 2685 | 2690 | 2690 | 2685 | 852 |
| 551 | 20230803 | 092300 | 298152410 | 2690 | 2685 | 2700 | 2685 | 2638 |
| 552 | 20230803 | 092200 | 291068320 | 2680 | 2680 | 2680 | 2680 | 1249 |
| 553 | 20230803 | 092100 | 287721000 | 2675 | 2675 | 2675 | 2675 | 1668 |
| 554 | 20230803 | 092000 | 283259100 | 2660 | 2645 | 2660 | 2645 | 4594 |
| 555 | 20230803 | 091900 | 271077855 | 2645 | 2640 | 2645 | 2640 | 603 |
| 556 | 20230803 | 091800 | 269482930 | 2645 | 2645 | 2645 | 2645 | 1742 |
| 557 | 20230803 | 091700 | 264875340 | 2640 | 2640 | 2640 | 2640 | 2402 |
| 558 | 20230803 | 091600 | 258534060 | 2640 | 2645 | 2645 | 2635 | 5147 |
| 559 | 20230803 | 091500 | 244946025 | 2645 | 2645 | 2650 | 2645 | 5361 |
| 560 | 20230803 | 091400 | 230751315 | 2645 | 2650 | 2650 | 2645 | 1166 |
| 561 | 20230803 | 091300 | 227667240 | 2640 | 2640 | 2650 | 2640 | 4557 |
| 562 | 20230803 | 091200 | 215613175 | 2640 | 2650 | 2650 | 2640 | 9976 |
| 563 | 20230803 | 091100 | 189217375 | 2660 | 2680 | 2680 | 2655 | 12224 |
| 564 | 20230803 | 091000 | 156759255 | 2680 | 2660 | 2680 | 2660 | 1889 |
| 565 | 20230803 | 090900 | 151734260 | 2660 | 2665 | 2665 | 2655 | 6656 |
| 566 | 20230803 | 090800 | 134015050 | 2665 | 2670 | 2670 | 2665 | 1920 |
| 567 | 20230803 | 090700 | 128895745 | 2670 | 2660 | 2670 | 2655 | 4378 |
| 568 | 20230803 | 090600 | 117249520 | 2660 | 2680 | 2680 | 2660 | 3513 |
| 569 | 20230803 | 090500 | 107904920 | 2660 | 2670 | 2670 | 2660 | 7693 |
| 570 | 20230803 | 090400 | 87428235 | 2670 | 2675 | 2675 | 2670 | 5635 |
| 571 | 20230803 | 090300 | 72367335 | 2675 | 2705 | 2705 | 2675 | 9724 |
| 572 | 20230803 | 090200 | 46241205 | 2705 | 2690 | 2705 | 2690 | 4271 |
| 573 | 20230803 | 090100 | 34746075 | 2690 | 2695 | 2705 | 2690 | 4377 |
| 574 | 20230803 | 090000 | 22961030 | 2695 | 2720 | 2720 | 2695 | 8475 |