28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 3 | 20230802 | 183800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230802 | 183700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230802 | 183600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230802 | 183500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230802 | 183400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230802 | 183300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230802 | 183200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230802 | 183100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230802 | 183000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230802 | 182900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230802 | 182800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230802 | 182700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230802 | 182600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230802 | 182500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230802 | 182400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230802 | 182300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230802 | 182200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230802 | 182100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230802 | 182000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230802 | 181900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230802 | 181800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230802 | 181700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230802 | 181600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230802 | 181500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230802 | 181400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230802 | 181300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230802 | 181200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230802 | 181100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230802 | 181000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230802 | 180900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 33 | 20230802 | 180800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230802 | 180700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230802 | 180600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230802 | 180500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230802 | 180400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230802 | 180300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230802 | 180200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230802 | 180100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230802 | 180000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230802 | 175900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230802 | 175800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230802 | 175700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230802 | 175600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230802 | 175500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230802 | 175400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230802 | 175300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230802 | 175200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230802 | 175100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230802 | 175000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230802 | 174900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230802 | 174800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230802 | 174700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230802 | 174600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230802 | 174500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230802 | 174400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230802 | 174300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230802 | 174200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230802 | 174100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230802 | 174000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230802 | 173900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 63 | 20230802 | 173800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230802 | 173700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230802 | 173600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230802 | 173500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230802 | 173400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230802 | 173300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230802 | 173200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230802 | 173100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230802 | 173000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230802 | 172900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230802 | 172800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230802 | 172700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230802 | 172600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230802 | 172500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230802 | 172400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230802 | 172300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230802 | 172200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230802 | 172100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230802 | 172000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230802 | 171900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230802 | 171800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230802 | 171700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230802 | 171600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230802 | 171500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230802 | 171400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230802 | 171300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230802 | 171200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230802 | 171100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230802 | 171000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230802 | 170900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 93 | 20230802 | 170800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230802 | 170700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230802 | 170600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230802 | 170500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230802 | 170400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230802 | 170300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230802 | 170200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230802 | 170100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230802 | 170000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230802 | 165900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230802 | 165800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230802 | 165700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230802 | 165600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230802 | 165500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230802 | 165400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230802 | 165300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230802 | 165200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230802 | 165100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230802 | 165000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230802 | 164900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230802 | 164800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230802 | 164700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230802 | 164600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230802 | 164500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230802 | 164400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230802 | 164300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230802 | 164200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230802 | 164100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230802 | 164000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230802 | 163900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 123 | 20230802 | 163800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230802 | 163700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230802 | 163600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230802 | 163500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230802 | 163400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230802 | 163300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230802 | 163200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230802 | 163100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230802 | 163000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230802 | 162900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230802 | 162800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230802 | 162700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230802 | 162600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230802 | 162500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230802 | 162400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230802 | 162300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230802 | 162200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230802 | 162100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230802 | 162000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230802 | 161900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230802 | 161800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230802 | 161700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230802 | 161600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230802 | 161500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230802 | 161400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230802 | 161300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230802 | 161200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230802 | 161100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230802 | 161000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230802 | 160900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 153 | 20230802 | 160800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230802 | 160700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230802 | 160600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230802 | 160500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230802 | 160400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230802 | 160300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230802 | 160200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230802 | 160100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230802 | 160000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230802 | 155900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230802 | 155800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230802 | 155700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230802 | 155600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230802 | 155500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230802 | 155400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230802 | 155300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230802 | 155200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230802 | 155100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230802 | 155000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230802 | 154900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230802 | 154800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230802 | 154700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230802 | 154600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230802 | 154500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230802 | 154400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230802 | 154300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230802 | 154200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230802 | 154100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230802 | 154000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230802 | 153900 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 183 | 20230802 | 153800 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230802 | 153700 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230802 | 153600 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230802 | 153500 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230802 | 153400 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230802 | 153300 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20230802 | 153200 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20230802 | 153100 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20230802 | 153000 | 1740705070 | 4235 | 4235 | 4235 | 4235 | 7166 |
| 192 | 20230802 | 152900 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20230802 | 152800 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20230802 | 152700 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20230802 | 152600 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20230802 | 152500 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20230802 | 152400 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20230802 | 152300 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20230802 | 152200 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20230802 | 152100 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20230802 | 152000 | 1710357060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20230802 | 151900 | 1710357060 | 4215 | 4220 | 4220 | 4215 | 1230 |
| 203 | 20230802 | 151800 | 1705169475 | 4220 | 4230 | 4230 | 4215 | 3559 |
| 204 | 20230802 | 151700 | 1690135045 | 4230 | 4225 | 4230 | 4225 | 637 |
| 205 | 20230802 | 151600 | 1687443385 | 4230 | 4225 | 4230 | 4225 | 165 |
| 206 | 20230802 | 151500 | 1686745930 | 4225 | 4230 | 4230 | 4225 | 873 |
| 207 | 20230802 | 151400 | 1683053490 | 4225 | 4230 | 4230 | 4225 | 356 |
| 208 | 20230802 | 151300 | 1681549340 | 4225 | 4220 | 4225 | 4215 | 662 |
| 209 | 20230802 | 151200 | 1678754710 | 4215 | 4210 | 4215 | 4210 | 115 |
| 210 | 20230802 | 151100 | 1678270155 | 4210 | 4215 | 4215 | 4205 | 1250 |
| 211 | 20230802 | 151000 | 1673011815 | 4215 | 4210 | 4215 | 4205 | 707 |
| 212 | 20230802 | 150900 | 1670034490 | 4210 | 4205 | 4215 | 4205 | 655 |
| 213 | 20230802 | 150800 | 1667277535 | 4215 | 4215 | 4215 | 4210 | 342 |
| 214 | 20230802 | 150700 | 1665837120 | 4240 | 4215 | 4240 | 4210 | 317 |
| 215 | 20230802 | 150600 | 1664501495 | 4210 | 4215 | 4215 | 4210 | 717 |
| 216 | 20230802 | 150500 | 1661482105 | 4210 | 4210 | 4210 | 4205 | 2388 |
| 217 | 20230802 | 150400 | 1651430410 | 4205 | 4210 | 4210 | 4205 | 597 |
| 218 | 20230802 | 150300 | 1648919695 | 4210 | 4210 | 4210 | 4205 | 937 |
| 219 | 20230802 | 150200 | 1644979010 | 4205 | 4215 | 4215 | 4205 | 2543 |
| 220 | 20230802 | 150100 | 1634284150 | 4210 | 4215 | 4250 | 4210 | 834 |
| 221 | 20230802 | 150000 | 1630765070 | 4215 | 4205 | 4215 | 4205 | 861 |
| 222 | 20230802 | 145900 | 1627142160 | 4205 | 4205 | 4205 | 4205 | 834 |
| 223 | 20230802 | 145800 | 1623635190 | 4205 | 4205 | 4205 | 4200 | 408 |
| 224 | 20230802 | 145700 | 1621920720 | 4200 | 4205 | 4205 | 4200 | 782 |
| 225 | 20230802 | 145600 | 1618634045 | 4200 | 4210 | 4210 | 4200 | 1515 |
| 226 | 20230802 | 145500 | 1612268805 | 4205 | 4205 | 4210 | 4205 | 1845 |
| 227 | 20230802 | 145400 | 1604509890 | 4210 | 4210 | 4220 | 4205 | 575 |
| 228 | 20230802 | 145300 | 1602088380 | 4205 | 4205 | 4210 | 4205 | 1034 |
| 229 | 20230802 | 145200 | 1597740080 | 4205 | 4210 | 4210 | 4205 | 640 |
| 230 | 20230802 | 145100 | 1595048550 | 4205 | 4200 | 4210 | 4200 | 4135 |
| 231 | 20230802 | 145000 | 1577666640 | 4205 | 4205 | 4205 | 4200 | 4654 |
| 232 | 20230802 | 144900 | 1558099975 | 4205 | 4205 | 4215 | 4205 | 558 |
| 233 | 20230802 | 144800 | 1555753445 | 4205 | 4205 | 4210 | 4205 | 1779 |
| 234 | 20230802 | 144700 | 1548272255 | 4210 | 4210 | 4225 | 4205 | 1115 |
| 235 | 20230802 | 144600 | 1543581545 | 4205 | 4205 | 4210 | 4205 | 721 |
| 236 | 20230802 | 144500 | 1540547620 | 4205 | 4210 | 4210 | 4205 | 436 |
| 237 | 20230802 | 144400 | 1538713435 | 4210 | 4215 | 4240 | 4210 | 783 |
| 238 | 20230802 | 144300 | 1535416065 | 4205 | 4215 | 4215 | 4205 | 1224 |
| 239 | 20230802 | 144200 | 1530265210 | 4220 | 4215 | 4220 | 4210 | 926 |
| 240 | 20230802 | 144100 | 1526364645 | 4215 | 4215 | 4220 | 4210 | 1992 |
| 241 | 20230802 | 144000 | 1517970260 | 4215 | 4220 | 4225 | 4215 | 936 |
| 242 | 20230802 | 143900 | 1514021070 | 4220 | 4230 | 4270 | 4220 | 1580 |
| 243 | 20230802 | 143800 | 1507328465 | 4215 | 4215 | 4220 | 4210 | 2462 |
| 244 | 20230802 | 143700 | 1496951735 | 4215 | 4215 | 4215 | 4215 | 882 |
| 245 | 20230802 | 143600 | 1493234105 | 4215 | 4220 | 4220 | 4215 | 1080 |
| 246 | 20230802 | 143500 | 1488681570 | 4215 | 4215 | 4220 | 4215 | 728 |
| 247 | 20230802 | 143400 | 1485610910 | 4210 | 4215 | 4215 | 4210 | 608 |
| 248 | 20230802 | 143300 | 1483049760 | 4215 | 4220 | 4225 | 4215 | 1970 |
| 249 | 20230802 | 143200 | 1474737255 | 4220 | 4225 | 4225 | 4215 | 597 |
| 250 | 20230802 | 143100 | 1472218270 | 4225 | 4210 | 4225 | 4210 | 1610 |
| 251 | 20230802 | 143000 | 1465429745 | 4210 | 4210 | 4220 | 4210 | 1291 |
| 252 | 20230802 | 142900 | 1459992880 | 4210 | 4210 | 4215 | 4210 | 1384 |
| 253 | 20230802 | 142800 | 1454165920 | 4210 | 4215 | 4215 | 4210 | 362 |
| 254 | 20230802 | 142700 | 1452641365 | 4210 | 4215 | 4215 | 4210 | 1406 |
| 255 | 20230802 | 142600 | 1446721280 | 4215 | 4215 | 4220 | 4210 | 1207 |
| 256 | 20230802 | 142500 | 1441631630 | 4215 | 4215 | 4215 | 4210 | 2571 |
| 257 | 20230802 | 142400 | 1430806360 | 4210 | 4215 | 4220 | 4210 | 814 |
| 258 | 20230802 | 142300 | 1427377425 | 4215 | 4215 | 4220 | 4215 | 1584 |
| 259 | 20230802 | 142200 | 1420700055 | 4210 | 4215 | 4230 | 4210 | 1340 |
| 260 | 20230802 | 142100 | 1415044345 | 4215 | 4215 | 4215 | 4210 | 1111 |
| 261 | 20230802 | 142000 | 1410365900 | 4210 | 4210 | 4220 | 4210 | 2848 |
| 262 | 20230802 | 141900 | 1398367505 | 4210 | 4215 | 4215 | 4210 | 815 |
| 263 | 20230802 | 141800 | 1394934095 | 4215 | 4215 | 4230 | 4215 | 3057 |
| 264 | 20230802 | 141700 | 1382012760 | 4215 | 4210 | 4215 | 4205 | 1664 |
| 265 | 20230802 | 141600 | 1375009765 | 4210 | 4215 | 4215 | 4210 | 1232 |
| 266 | 20230802 | 141500 | 1369822730 | 4215 | 4215 | 4215 | 4215 | 1234 |
| 267 | 20230802 | 141400 | 1364621420 | 4215 | 4215 | 4215 | 4210 | 1903 |
| 268 | 20230802 | 141300 | 1356601750 | 4215 | 4215 | 4220 | 4215 | 1127 |
| 269 | 20230802 | 141200 | 1351850990 | 4215 | 4220 | 4220 | 4215 | 3091 |
| 270 | 20230802 | 141100 | 1338821810 | 4220 | 4220 | 4220 | 4215 | 1666 |
| 271 | 20230802 | 141000 | 1331795025 | 4220 | 4215 | 4220 | 4215 | 638 |
| 272 | 20230802 | 140900 | 1329104940 | 4220 | 4225 | 4235 | 4220 | 2016 |
| 273 | 20230802 | 140800 | 1320591345 | 4225 | 4225 | 4240 | 4220 | 888 |
| 274 | 20230802 | 140700 | 1316841020 | 4225 | 4230 | 4230 | 4225 | 756 |
| 275 | 20230802 | 140600 | 1313645685 | 4230 | 4235 | 4235 | 4230 | 1172 |
| 276 | 20230802 | 140500 | 1308687815 | 4235 | 4230 | 4235 | 4230 | 1185 |
| 277 | 20230802 | 140400 | 1303671665 | 4230 | 4230 | 4230 | 4230 | 577 |
| 278 | 20230802 | 140300 | 1301230955 | 4230 | 4230 | 4230 | 4230 | 441 |
| 279 | 20230802 | 140200 | 1299365525 | 4230 | 4225 | 4245 | 4225 | 679 |
| 280 | 20230802 | 140100 | 1296492715 | 4225 | 4225 | 4225 | 4225 | 186 |
| 281 | 20230802 | 140000 | 1295706865 | 4225 | 4225 | 4240 | 4225 | 753 |
| 282 | 20230802 | 135900 | 1292521625 | 4225 | 4225 | 4225 | 4225 | 805 |
| 283 | 20230802 | 135800 | 1289120500 | 4230 | 4230 | 4240 | 4230 | 203 |
| 284 | 20230802 | 135700 | 1288261800 | 4230 | 4230 | 4245 | 4230 | 300 |
| 285 | 20230802 | 135600 | 1286992785 | 4230 | 4235 | 4250 | 4230 | 1000 |
| 286 | 20230802 | 135500 | 1282760485 | 4250 | 4255 | 4255 | 4230 | 340 |
| 287 | 20230802 | 135400 | 1281321165 | 4255 | 4250 | 4255 | 4240 | 1943 |
| 288 | 20230802 | 135300 | 1273067870 | 4245 | 4210 | 4250 | 4210 | 3039 |
| 289 | 20230802 | 135200 | 1260228645 | 4210 | 4220 | 4220 | 4210 | 661 |
| 290 | 20230802 | 135100 | 1257441040 | 4215 | 4210 | 4220 | 4210 | 397 |
| 291 | 20230802 | 135000 | 1255765715 | 4215 | 4205 | 4215 | 4205 | 826 |
| 292 | 20230802 | 134900 | 1252288645 | 4205 | 4205 | 4210 | 4205 | 630 |
| 293 | 20230802 | 134800 | 1249639490 | 4205 | 4205 | 4210 | 4205 | 579 |
| 294 | 20230802 | 134700 | 1247204770 | 4205 | 4205 | 4210 | 4205 | 648 |
| 295 | 20230802 | 134600 | 1244479580 | 4205 | 4210 | 4210 | 4205 | 1208 |
| 296 | 20230802 | 134500 | 1239399265 | 4210 | 4210 | 4210 | 4205 | 564 |
| 297 | 20230802 | 134400 | 1237026305 | 4210 | 4210 | 4210 | 4210 | 2251 |
| 298 | 20230802 | 134300 | 1227549595 | 4220 | 4210 | 4220 | 4210 | 2 |
| 299 | 20230802 | 134200 | 1227541165 | 4210 | 4210 | 4210 | 4210 | 297 |
| 300 | 20230802 | 134100 | 1226290795 | 4205 | 4205 | 4210 | 4205 | 838 |
| 301 | 20230802 | 134000 | 1222765530 | 4205 | 4210 | 4210 | 4205 | 452 |
| 302 | 20230802 | 133900 | 1220864095 | 4215 | 4215 | 4220 | 4215 | 2224 |
| 303 | 20230802 | 133800 | 1211489930 | 4215 | 4220 | 4220 | 4215 | 118 |
| 304 | 20230802 | 133700 | 1210991975 | 4215 | 4215 | 4215 | 4215 | 1321 |
| 305 | 20230802 | 133600 | 1205423960 | 4215 | 4210 | 4220 | 4200 | 8972 |
| 306 | 20230802 | 133500 | 1167665890 | 4210 | 4220 | 4220 | 4210 | 3102 |
| 307 | 20230802 | 133400 | 1154591665 | 4220 | 4220 | 4230 | 4220 | 198 |
| 308 | 20230802 | 133300 | 1153756005 | 4220 | 4215 | 4240 | 4215 | 116 |
| 309 | 20230802 | 133200 | 1153266390 | 4215 | 4215 | 4240 | 4215 | 307 |
| 310 | 20230802 | 133100 | 1151972360 | 4215 | 4220 | 4240 | 4215 | 1475 |
| 311 | 20230802 | 133000 | 1145753135 | 4240 | 4215 | 4245 | 4215 | 501 |
| 312 | 20230802 | 132900 | 1143640865 | 4215 | 4220 | 4250 | 4215 | 3797 |
| 313 | 20230802 | 132800 | 1127634895 | 4220 | 4220 | 4220 | 4220 | 296 |
| 314 | 20230802 | 132700 | 1126385775 | 4215 | 4245 | 4245 | 4215 | 5897 |
| 315 | 20230802 | 132600 | 1101504090 | 4220 | 4220 | 4245 | 4220 | 499 |
| 316 | 20230802 | 132500 | 1099398285 | 4225 | 4225 | 4225 | 4225 | 1 |
| 317 | 20230802 | 132400 | 1099394060 | 4220 | 4245 | 4245 | 4220 | 302 |
| 318 | 20230802 | 132300 | 1098119470 | 4220 | 4225 | 4245 | 4220 | 1612 |
| 319 | 20230802 | 132200 | 1091310820 | 4225 | 4220 | 4225 | 4220 | 1331 |
| 320 | 20230802 | 132100 | 1085689590 | 4215 | 4220 | 4235 | 4215 | 1710 |
| 321 | 20230802 | 132000 | 1078471635 | 4250 | 4250 | 4255 | 4215 | 7709 |
| 322 | 20230802 | 131900 | 1045852775 | 4255 | 4250 | 4255 | 4250 | 376 |
| 323 | 20230802 | 131800 | 1044254770 | 4255 | 4255 | 4255 | 4255 | 3607 |
| 324 | 20230802 | 131700 | 1028906985 | 4255 | 4255 | 4255 | 4255 | 296 |
| 325 | 20230802 | 131600 | 1027647505 | 4255 | 4255 | 4255 | 4255 | 1 |
| 326 | 20230802 | 131500 | 1027643250 | 4255 | 4270 | 4270 | 4255 | 297 |
| 327 | 20230802 | 131400 | 1026379500 | 4255 | 4260 | 4260 | 4255 | 392 |
| 328 | 20230802 | 131300 | 1024711065 | 4260 | 4255 | 4260 | 4255 | 593 |
| 329 | 20230802 | 131200 | 1022186300 | 4255 | 4270 | 4270 | 4255 | 287 |
| 330 | 20230802 | 131100 | 1020964335 | 4270 | 4250 | 4270 | 4250 | 449 |
| 331 | 20230802 | 131000 | 1019056065 | 4250 | 4280 | 4280 | 4250 | 2282 |
| 332 | 20230802 | 130900 | 1009356770 | 4255 | 4280 | 4280 | 4250 | 303 |
| 333 | 20230802 | 130800 | 1008067480 | 4255 | 4260 | 4295 | 4255 | 6055 |
| 334 | 20230802 | 130700 | 982263815 | 4260 | 4265 | 4265 | 4260 | 37 |
| 335 | 20230802 | 130600 | 982106120 | 4260 | 4265 | 4265 | 4260 | 1253 |
| 336 | 20230802 | 130500 | 976763560 | 4265 | 4285 | 4290 | 4265 | 1696 |
| 337 | 20230802 | 130400 | 969500120 | 4265 | 4265 | 4265 | 4265 | 296 |
| 338 | 20230802 | 130300 | 968237680 | 4265 | 4265 | 4265 | 4265 | 298 |
| 339 | 20230802 | 130200 | 966966710 | 4260 | 4265 | 4265 | 4260 | 601 |
| 340 | 20230802 | 130100 | 964403450 | 4260 | 4260 | 4260 | 4260 | 297 |
| 341 | 20230802 | 130000 | 963138230 | 4260 | 4260 | 4285 | 4260 | 1870 |
| 342 | 20230802 | 125900 | 955168445 | 4265 | 4265 | 4265 | 4265 | 395 |
| 343 | 20230802 | 125800 | 953483770 | 4265 | 4265 | 4265 | 4265 | 159 |
| 344 | 20230802 | 125700 | 952805635 | 4265 | 4260 | 4265 | 4260 | 357 |
| 345 | 20230802 | 125600 | 951283040 | 4260 | 4265 | 4285 | 4260 | 204 |
| 346 | 20230802 | 125500 | 950412965 | 4260 | 4260 | 4270 | 4260 | 1649 |
| 347 | 20230802 | 125400 | 943380610 | 4260 | 4265 | 4265 | 4260 | 4270 |
| 348 | 20230802 | 125300 | 925184110 | 4270 | 4275 | 4275 | 4270 | 6349 |
| 349 | 20230802 | 125200 | 898068205 | 4280 | 4275 | 4280 | 4275 | 346 |
| 350 | 20230802 | 125100 | 896588805 | 4275 | 4280 | 4280 | 4275 | 329 |
| 351 | 20230802 | 125000 | 895180735 | 4280 | 4275 | 4300 | 4275 | 633 |
| 352 | 20230802 | 124900 | 892471000 | 4280 | 4280 | 4280 | 4275 | 58 |
| 353 | 20230802 | 124800 | 892222765 | 4280 | 4275 | 4280 | 4275 | 4 |
| 354 | 20230802 | 124700 | 892205650 | 4275 | 4275 | 4275 | 4275 | 531 |
| 355 | 20230802 | 124600 | 889935625 | 4270 | 4270 | 4270 | 4270 | 296 |
| 356 | 20230802 | 124500 | 888671705 | 4275 | 4285 | 4290 | 4275 | 5145 |
| 357 | 20230802 | 124400 | 866647025 | 4280 | 4280 | 4280 | 4280 | 297 |
| 358 | 20230802 | 124300 | 865375865 | 4280 | 4310 | 4310 | 4280 | 303 |
| 359 | 20230802 | 124200 | 864077325 | 4310 | 4280 | 4310 | 4280 | 841 |
| 360 | 20230802 | 124100 | 860473675 | 4280 | 4285 | 4285 | 4280 | 71 |
| 361 | 20230802 | 124000 | 860169445 | 4285 | 4285 | 4285 | 4285 | 745 |
| 362 | 20230802 | 123900 | 856977120 | 4290 | 4285 | 4290 | 4285 | 998 |
| 363 | 20230802 | 123800 | 852700455 | 4285 | 4290 | 4290 | 4285 | 261 |
| 364 | 20230802 | 123700 | 851581990 | 4290 | 4285 | 4290 | 4285 | 82 |
| 365 | 20230802 | 123600 | 851230220 | 4285 | 4290 | 4290 | 4285 | 2200 |
| 366 | 20230802 | 123500 | 841792225 | 4300 | 4295 | 4300 | 4290 | 403 |
| 367 | 20230802 | 123400 | 840063320 | 4295 | 4300 | 4300 | 4290 | 2570 |
| 368 | 20230802 | 123300 | 829030615 | 4305 | 4300 | 4305 | 4300 | 311 |
| 369 | 20230802 | 123200 | 827693245 | 4300 | 4305 | 4305 | 4300 | 12 |
| 370 | 20230802 | 123100 | 827641590 | 4300 | 4300 | 4300 | 4300 | 1 |
| 371 | 20230802 | 123000 | 827637290 | 4300 | 4300 | 4300 | 4300 | 2436 |
| 372 | 20230802 | 122900 | 817162490 | 4305 | 4305 | 4305 | 4300 | 358 |
| 373 | 20230802 | 122800 | 815622785 | 4300 | 4305 | 4305 | 4300 | 550 |
| 374 | 20230802 | 122700 | 813256535 | 4305 | 4305 | 4305 | 4300 | 746 |
| 375 | 20230802 | 122600 | 810048585 | 4305 | 4300 | 4305 | 4300 | 307 |
| 376 | 20230802 | 122500 | 808728435 | 4300 | 4300 | 4305 | 4300 | 298 |
| 377 | 20230802 | 122400 | 807447030 | 4300 | 4300 | 4305 | 4300 | 308 |
| 378 | 20230802 | 122300 | 806122580 | 4305 | 4300 | 4305 | 4300 | 21 |
| 379 | 20230802 | 122200 | 806032180 | 4305 | 4305 | 4305 | 4305 | 23 |
| 380 | 20230802 | 122100 | 805933165 | 4305 | 4300 | 4315 | 4300 | 498 |
| 381 | 20230802 | 122000 | 803787280 | 4300 | 4300 | 4315 | 4300 | 297 |
| 382 | 20230802 | 121900 | 802510165 | 4300 | 4300 | 4300 | 4300 | 1 |
| 383 | 20230802 | 121800 | 802505865 | 4300 | 4300 | 4300 | 4300 | 2 |
| 384 | 20230802 | 121700 | 802497265 | 4300 | 4315 | 4315 | 4295 | 553 |
| 385 | 20230802 | 121600 | 800119460 | 4295 | 4300 | 4300 | 4295 | 202 |
| 386 | 20230802 | 121500 | 799251025 | 4300 | 4300 | 4300 | 4300 | 1 |
| 387 | 20230802 | 121400 | 799246725 | 4300 | 4315 | 4315 | 4300 | 2 |
| 388 | 20230802 | 121300 | 799238110 | 4300 | 4300 | 4300 | 4300 | 1 |
| 389 | 20230802 | 121200 | 799233810 | 4300 | 4300 | 4300 | 4300 | 2 |
| 390 | 20230802 | 121100 | 799225210 | 4300 | 4300 | 4300 | 4300 | 1 |
| 391 | 20230802 | 121000 | 799220910 | 4300 | 4300 | 4300 | 4300 | 46 |
| 392 | 20230802 | 120900 | 799023110 | 4295 | 4295 | 4295 | 4290 | 1400 |
| 393 | 20230802 | 120800 | 793016815 | 4295 | 4295 | 4295 | 4290 | 231 |
| 394 | 20230802 | 120700 | 792024800 | 4290 | 4295 | 4295 | 4280 | 5544 |
| 395 | 20230802 | 120600 | 768240320 | 4295 | 4300 | 4300 | 4295 | 35 |
| 396 | 20230802 | 120500 | 768089845 | 4305 | 4310 | 4315 | 4305 | 135 |
| 397 | 20230802 | 120400 | 767508610 | 4310 | 4305 | 4310 | 4305 | 18 |
| 398 | 20230802 | 120300 | 767431095 | 4305 | 4305 | 4305 | 4300 | 1031 |
| 399 | 20230802 | 120200 | 762997175 | 4300 | 4300 | 4305 | 4295 | 1378 |
| 400 | 20230802 | 120100 | 757070160 | 4305 | 4305 | 4305 | 4305 | 563 |
| 401 | 20230802 | 120000 | 754646445 | 4305 | 4305 | 4305 | 4305 | 4 |
| 402 | 20230802 | 115900 | 754629225 | 4305 | 4305 | 4305 | 4305 | 155 |
| 403 | 20230802 | 115800 | 753961950 | 4320 | 4320 | 4320 | 4320 | 1 |
| 404 | 20230802 | 115700 | 753957630 | 4300 | 4320 | 4320 | 4300 | 13500 |
| 405 | 20230802 | 115600 | 695870160 | 4310 | 4310 | 4310 | 4310 | 0 |
| 406 | 20230802 | 115500 | 695870160 | 4310 | 4315 | 4315 | 4310 | 116 |
| 407 | 20230802 | 115400 | 695369940 | 4315 | 4315 | 4315 | 4315 | 1 |
| 408 | 20230802 | 115300 | 695365625 | 4315 | 4315 | 4315 | 4315 | 6 |
| 409 | 20230802 | 115200 | 695339735 | 4310 | 4310 | 4310 | 4310 | 23 |
| 410 | 20230802 | 115100 | 695240605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 411 | 20230802 | 115000 | 695240605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 412 | 20230802 | 114900 | 695240605 | 4310 | 4315 | 4315 | 4310 | 3399 |
| 413 | 20230802 | 114800 | 680586965 | 4320 | 4320 | 4320 | 4320 | 1 |
| 414 | 20230802 | 114700 | 680582645 | 4315 | 4320 | 4320 | 4315 | 243 |
| 415 | 20230802 | 114600 | 679534035 | 4315 | 4315 | 4315 | 4315 | 4 |
| 416 | 20230802 | 114500 | 679516775 | 4325 | 4325 | 4325 | 4325 | 50 |
| 417 | 20230802 | 114400 | 679300525 | 4325 | 4325 | 4325 | 4325 | 0 |
| 418 | 20230802 | 114300 | 679300525 | 4325 | 4325 | 4325 | 4325 | 298 |
| 419 | 20230802 | 114200 | 678011675 | 4310 | 4325 | 4340 | 4310 | 372 |
| 420 | 20230802 | 114100 | 676406590 | 4325 | 4325 | 4325 | 4325 | 11 |
| 421 | 20230802 | 114000 | 676359015 | 4335 | 4315 | 4335 | 4315 | 1723 |
| 422 | 20230802 | 113900 | 668924250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 423 | 20230802 | 113800 | 668924250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 424 | 20230802 | 113700 | 668924250 | 4340 | 4340 | 4340 | 4340 | 1 |
| 425 | 20230802 | 113600 | 668919910 | 4315 | 4325 | 4325 | 4315 | 2610 |
| 426 | 20230802 | 113500 | 657653590 | 4340 | 4340 | 4340 | 4340 | 333 |
| 427 | 20230802 | 113400 | 656208370 | 4340 | 4340 | 4340 | 4325 | 22 |
| 428 | 20230802 | 113300 | 656113190 | 4335 | 4330 | 4355 | 4330 | 35 |
| 429 | 20230802 | 113200 | 655961265 | 4325 | 4325 | 4325 | 4325 | 848 |
| 430 | 20230802 | 113100 | 652293665 | 4325 | 4325 | 4325 | 4325 | 100 |
| 431 | 20230802 | 113000 | 651861165 | 4325 | 4325 | 4325 | 4325 | 2302 |
| 432 | 20230802 | 112900 | 641905015 | 4355 | 4325 | 4355 | 4325 | 149 |
| 433 | 20230802 | 112800 | 641259530 | 4325 | 4320 | 4325 | 4320 | 113 |
| 434 | 20230802 | 112700 | 640770865 | 4325 | 4325 | 4325 | 4325 | 6 |
| 435 | 20230802 | 112600 | 640744915 | 4320 | 4325 | 4325 | 4320 | 237 |
| 436 | 20230802 | 112500 | 639721065 | 4330 | 4325 | 4330 | 4320 | 4596 |
| 437 | 20230802 | 112400 | 619846395 | 4330 | 4325 | 4330 | 4325 | 87 |
| 438 | 20230802 | 112300 | 619469995 | 4325 | 4325 | 4335 | 4325 | 174 |
| 439 | 20230802 | 112200 | 618716695 | 4335 | 4330 | 4335 | 4325 | 235 |
| 440 | 20230802 | 112100 | 617699020 | 4325 | 4340 | 4340 | 4325 | 4098 |
| 441 | 20230802 | 112000 | 599959575 | 4345 | 4345 | 4345 | 4345 | 1 |
| 442 | 20230802 | 111900 | 599955230 | 4340 | 4340 | 4340 | 4340 | 8 |
| 443 | 20230802 | 111800 | 599920510 | 4345 | 4345 | 4345 | 4345 | 0 |
| 444 | 20230802 | 111700 | 599920510 | 4345 | 4335 | 4345 | 4335 | 212 |
| 445 | 20230802 | 111600 | 599001480 | 4335 | 4345 | 4345 | 4335 | 515 |
| 446 | 20230802 | 111500 | 596768815 | 4345 | 4335 | 4345 | 4335 | 3240 |
| 447 | 20230802 | 111400 | 582715395 | 4335 | 4335 | 4335 | 4335 | 0 |
| 448 | 20230802 | 111300 | 582715395 | 4335 | 4335 | 4335 | 4335 | 0 |
| 449 | 20230802 | 111200 | 582715395 | 4335 | 4345 | 4345 | 4335 | 3000 |
| 450 | 20230802 | 111100 | 569699060 | 4350 | 4355 | 4355 | 4350 | 127 |
| 451 | 20230802 | 111000 | 569146470 | 4355 | 4355 | 4355 | 4355 | 2 |
| 452 | 20230802 | 110900 | 569137760 | 4350 | 4350 | 4350 | 4350 | 149 |
| 453 | 20230802 | 110800 | 568489610 | 4350 | 4350 | 4350 | 4350 | 301 |
| 454 | 20230802 | 110700 | 567180260 | 4340 | 4340 | 4340 | 4340 | 0 |
| 455 | 20230802 | 110600 | 567180260 | 4340 | 4340 | 4340 | 4340 | 1 |
| 456 | 20230802 | 110500 | 567175920 | 4350 | 4340 | 4350 | 4340 | 228 |
| 457 | 20230802 | 110400 | 566186300 | 4340 | 4340 | 4340 | 4335 | 1631 |
| 458 | 20230802 | 110300 | 559112890 | 4340 | 4340 | 4340 | 4340 | 0 |
| 459 | 20230802 | 110200 | 559112890 | 4340 | 4340 | 4340 | 4340 | 0 |
| 460 | 20230802 | 110100 | 559112890 | 4340 | 4340 | 4340 | 4340 | 48 |
| 461 | 20230802 | 110000 | 558904570 | 4340 | 4340 | 4340 | 4340 | 498 |
| 462 | 20230802 | 105900 | 556743250 | 4340 | 4335 | 4340 | 4335 | 791 |
| 463 | 20230802 | 105800 | 553313750 | 4340 | 4335 | 4340 | 4335 | 1038 |
| 464 | 20230802 | 105700 | 548808980 | 4335 | 4340 | 4350 | 4335 | 854 |
| 465 | 20230802 | 105600 | 545104290 | 4340 | 4340 | 4340 | 4340 | 24 |
| 466 | 20230802 | 105500 | 545000130 | 4350 | 4340 | 4350 | 4340 | 189 |
| 467 | 20230802 | 105400 | 544179850 | 4340 | 4340 | 4350 | 4340 | 485 |
| 468 | 20230802 | 105300 | 542074920 | 4350 | 4340 | 4350 | 4340 | 886 |
| 469 | 20230802 | 105200 | 538229550 | 4340 | 4340 | 4340 | 4340 | 94 |
| 470 | 20230802 | 105100 | 537821590 | 4340 | 4355 | 4355 | 4340 | 4920 |
| 471 | 20230802 | 105000 | 516456395 | 4355 | 4355 | 4355 | 4350 | 2641 |
| 472 | 20230802 | 104900 | 504961790 | 4385 | 4385 | 4385 | 4360 | 58 |
| 473 | 20230802 | 104800 | 504708840 | 4360 | 4360 | 4360 | 4360 | 48 |
| 474 | 20230802 | 104700 | 504499560 | 4360 | 4360 | 4360 | 4360 | 2 |
| 475 | 20230802 | 104600 | 504490840 | 4360 | 4360 | 4360 | 4360 | 319 |
| 476 | 20230802 | 104500 | 503100000 | 4365 | 4365 | 4365 | 4365 | 50 |
| 477 | 20230802 | 104400 | 502881750 | 4360 | 4360 | 4360 | 4360 | 40 |
| 478 | 20230802 | 104300 | 502707350 | 4390 | 4390 | 4390 | 4390 | 0 |
| 479 | 20230802 | 104200 | 502707350 | 4390 | 4380 | 4395 | 4365 | 64 |
| 480 | 20230802 | 104100 | 502427305 | 4365 | 4365 | 4365 | 4365 | 6 |
| 481 | 20230802 | 104000 | 502401115 | 4365 | 4365 | 4365 | 4365 | 485 |
| 482 | 20230802 | 103900 | 500284090 | 4370 | 4350 | 4370 | 4335 | 2938 |
| 483 | 20230802 | 103800 | 487515365 | 4355 | 4345 | 4355 | 4335 | 337 |
| 484 | 20230802 | 103700 | 486050600 | 4335 | 4370 | 4370 | 4335 | 11032 |
| 485 | 20230802 | 103600 | 438043365 | 4370 | 4370 | 4370 | 4370 | 33 |
| 486 | 20230802 | 103500 | 437899155 | 4380 | 4365 | 4380 | 4365 | 303 |
| 487 | 20230802 | 103400 | 436576455 | 4370 | 4370 | 4370 | 4370 | 578 |
| 488 | 20230802 | 103300 | 434050595 | 4370 | 4370 | 4370 | 4370 | 388 |
| 489 | 20230802 | 103200 | 432355035 | 4370 | 4375 | 4375 | 4370 | 260 |
| 490 | 20230802 | 103100 | 431218465 | 4380 | 4380 | 4380 | 4380 | 0 |
| 491 | 20230802 | 103000 | 431218465 | 4380 | 4395 | 4395 | 4375 | 240 |
| 492 | 20230802 | 102900 | 430167390 | 4385 | 4385 | 4385 | 4385 | 569 |
| 493 | 20230802 | 102800 | 427672325 | 4385 | 4385 | 4385 | 4385 | 0 |
| 494 | 20230802 | 102700 | 427672325 | 4385 | 4385 | 4385 | 4385 | 147 |
| 495 | 20230802 | 102600 | 427027730 | 4375 | 4375 | 4375 | 4375 | 45 |
| 496 | 20230802 | 102500 | 426830855 | 4375 | 4380 | 4380 | 4375 | 377 |
| 497 | 20230802 | 102400 | 425180245 | 4375 | 4380 | 4380 | 4375 | 55 |
| 498 | 20230802 | 102300 | 424939575 | 4380 | 4380 | 4380 | 4380 | 0 |
| 499 | 20230802 | 102200 | 424939575 | 4380 | 4380 | 4380 | 4380 | 32 |
| 500 | 20230802 | 102100 | 424799415 | 4385 | 4390 | 4390 | 4355 | 6821 |
| 501 | 20230802 | 102000 | 394961195 | 4390 | 4400 | 4400 | 4390 | 1614 |
| 502 | 20230802 | 101900 | 387871510 | 4400 | 4400 | 4410 | 4395 | 3759 |
| 503 | 20230802 | 101800 | 371332410 | 4410 | 4410 | 4415 | 4400 | 3170 |
| 504 | 20230802 | 101700 | 357373795 | 4410 | 4410 | 4410 | 4410 | 121 |
| 505 | 20230802 | 101600 | 356840185 | 4410 | 4410 | 4410 | 4410 | 2124 |
| 506 | 20230802 | 101500 | 347473345 | 4415 | 4415 | 4415 | 4415 | 20 |
| 507 | 20230802 | 101400 | 347385045 | 4415 | 4415 | 4415 | 4415 | 1817 |
| 508 | 20230802 | 101300 | 339362990 | 4420 | 4420 | 4420 | 4420 | 868 |
| 509 | 20230802 | 101200 | 335526430 | 4420 | 4430 | 4430 | 4420 | 3801 |
| 510 | 20230802 | 101100 | 318720920 | 4430 | 4430 | 4430 | 4430 | 0 |
| 511 | 20230802 | 101000 | 318720920 | 4430 | 4430 | 4430 | 4430 | 132 |
| 512 | 20230802 | 100900 | 318136160 | 4440 | 4445 | 4445 | 4440 | 27 |
| 513 | 20230802 | 100800 | 318016235 | 4450 | 4455 | 4455 | 4450 | 38 |
| 514 | 20230802 | 100700 | 317846990 | 4470 | 4470 | 4470 | 4470 | 0 |
| 515 | 20230802 | 100600 | 317846990 | 4470 | 4470 | 4470 | 4470 | 0 |
| 516 | 20230802 | 100500 | 317846990 | 4470 | 4435 | 4475 | 4435 | 2136 |
| 517 | 20230802 | 100400 | 308313215 | 4435 | 4435 | 4435 | 4435 | 0 |
| 518 | 20230802 | 100300 | 308313215 | 4435 | 4435 | 4435 | 4435 | 0 |
| 519 | 20230802 | 100200 | 308313215 | 4435 | 4435 | 4435 | 4435 | 0 |
| 520 | 20230802 | 100100 | 308313215 | 4435 | 4435 | 4435 | 4435 | 50 |
| 521 | 20230802 | 100000 | 308091465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 522 | 20230802 | 095900 | 308091465 | 4415 | 4420 | 4420 | 4415 | 5000 |
| 523 | 20230802 | 095800 | 286008685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 524 | 20230802 | 095700 | 286008685 | 4420 | 4420 | 4430 | 4420 | 1450 |
| 525 | 20230802 | 095600 | 279597285 | 4415 | 4415 | 4415 | 4415 | 65 |
| 526 | 20230802 | 095500 | 279310310 | 4415 | 4415 | 4415 | 4415 | 0 |
| 527 | 20230802 | 095400 | 279310310 | 4415 | 4415 | 4430 | 4415 | 367 |
| 528 | 20230802 | 095300 | 277689555 | 4415 | 4415 | 4415 | 4415 | 14 |
| 529 | 20230802 | 095200 | 277627745 | 4410 | 4410 | 4410 | 4410 | 398 |
| 530 | 20230802 | 095100 | 275872565 | 4430 | 4420 | 4440 | 4410 | 2736 |
| 531 | 20230802 | 095000 | 263789595 | 4420 | 4425 | 4425 | 4420 | 3000 |
| 532 | 20230802 | 094900 | 250520065 | 4425 | 4440 | 4440 | 4425 | 165 |
| 533 | 20230802 | 094800 | 249787915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 534 | 20230802 | 094700 | 249787915 | 4440 | 4440 | 4440 | 4430 | 1161 |
| 535 | 20230802 | 094600 | 244634925 | 4460 | 4440 | 4460 | 4440 | 1409 |
| 536 | 20230802 | 094500 | 238378945 | 4440 | 4430 | 4440 | 4430 | 1014 |
| 537 | 20230802 | 094400 | 233880085 | 4430 | 4430 | 4430 | 4430 | 250 |
| 538 | 20230802 | 094300 | 232772585 | 4430 | 4430 | 4430 | 4430 | 398 |
| 539 | 20230802 | 094200 | 231009445 | 4435 | 4435 | 4435 | 4435 | 1078 |
| 540 | 20230802 | 094100 | 226228515 | 4440 | 4450 | 4450 | 4440 | 14 |
| 541 | 20230802 | 094000 | 226166335 | 4435 | 4440 | 4440 | 4435 | 536 |
| 542 | 20230802 | 093900 | 223786930 | 4440 | 4445 | 4445 | 4435 | 196 |
| 543 | 20230802 | 093800 | 222917010 | 4445 | 4465 | 4465 | 4445 | 100 |
| 544 | 20230802 | 093700 | 222472490 | 4450 | 4445 | 4465 | 4445 | 718 |
| 545 | 20230802 | 093600 | 219278375 | 4445 | 4445 | 4445 | 4445 | 47 |
| 546 | 20230802 | 093500 | 219069460 | 4445 | 4445 | 4445 | 4445 | 153 |
| 547 | 20230802 | 093400 | 218389375 | 4450 | 4445 | 4450 | 4445 | 50 |
| 548 | 20230802 | 093300 | 218167120 | 4430 | 4435 | 4450 | 4430 | 451 |
| 549 | 20230802 | 093200 | 216168910 | 4435 | 4435 | 4435 | 4430 | 502 |
| 550 | 20230802 | 093100 | 213943720 | 4420 | 4435 | 4435 | 4420 | 307 |
| 551 | 20230802 | 093000 | 212584930 | 4435 | 4435 | 4435 | 4435 | 23 |
| 552 | 20230802 | 092900 | 212482925 | 4435 | 4435 | 4435 | 4435 | 1 |
| 553 | 20230802 | 092800 | 212478490 | 4435 | 4415 | 4435 | 4415 | 236 |
| 554 | 20230802 | 092700 | 211432530 | 4415 | 4435 | 4435 | 4415 | 61 |
| 555 | 20230802 | 092600 | 211162215 | 4435 | 4435 | 4435 | 4435 | 1 |
| 556 | 20230802 | 092500 | 211157780 | 4410 | 4410 | 4410 | 4410 | 1201 |
| 557 | 20230802 | 092400 | 205861370 | 4410 | 4410 | 4410 | 4410 | 132 |
| 558 | 20230802 | 092300 | 205279250 | 4405 | 4410 | 4410 | 4405 | 5 |
| 559 | 20230802 | 092200 | 205257220 | 4440 | 4450 | 4450 | 4405 | 7953 |
| 560 | 20230802 | 092100 | 170132305 | 4450 | 4460 | 4460 | 4450 | 1320 |
| 561 | 20230802 | 092000 | 164256905 | 4460 | 4470 | 4470 | 4460 | 684 |
| 562 | 20230802 | 091900 | 161201435 | 4480 | 4480 | 4485 | 4480 | 633 |
| 563 | 20230802 | 091800 | 158365590 | 4470 | 4470 | 4480 | 4470 | 294 |
| 564 | 20230802 | 091700 | 157050110 | 4470 | 4480 | 4480 | 4470 | 463 |
| 565 | 20230802 | 091600 | 154979190 | 4480 | 4480 | 4480 | 4480 | 206 |
| 566 | 20230802 | 091500 | 154056310 | 4500 | 4500 | 4500 | 4480 | 516 |
| 567 | 20230802 | 091400 | 151742530 | 4490 | 4500 | 4500 | 4490 | 830 |
| 568 | 20230802 | 091300 | 148014425 | 4500 | 4485 | 4510 | 4485 | 537 |
| 569 | 20230802 | 091200 | 145604020 | 4495 | 4490 | 4500 | 4485 | 78 |
| 570 | 20230802 | 091100 | 145253675 | 4500 | 4500 | 4500 | 4495 | 501 |
| 571 | 20230802 | 091000 | 143000400 | 4535 | 4535 | 4535 | 4535 | 300 |
| 572 | 20230802 | 090900 | 141639900 | 4540 | 4495 | 4550 | 4485 | 5502 |
| 573 | 20230802 | 090800 | 116777975 | 4500 | 4500 | 4500 | 4500 | 301 |
| 574 | 20230802 | 090700 | 115423475 | 4505 | 4490 | 4505 | 4490 | 533 |
| 575 | 20230802 | 090600 | 113023480 | 4440 | 4485 | 4500 | 4440 | 3214 |
| 576 | 20230802 | 090500 | 98687580 | 4485 | 4500 | 4560 | 4455 | 4687 |
| 577 | 20230802 | 090400 | 77657735 | 4525 | 4485 | 4580 | 4480 | 4169 |
| 578 | 20230802 | 090300 | 58720510 | 4540 | 4450 | 4540 | 4435 | 3487 |
| 579 | 20230802 | 090200 | 43187810 | 4450 | 4425 | 4450 | 4425 | 1861 |
| 580 | 20230802 | 090100 | 34952860 | 4455 | 4420 | 4455 | 4420 | 362 |
| 581 | 20230802 | 090000 | 33352785 | 4420 | 4400 | 4450 | 4400 | 7578 |