31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 3 | 20230803 | 191500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230803 | 191400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230803 | 191300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230803 | 191200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230803 | 191100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230803 | 191000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230803 | 190900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230803 | 190800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230803 | 190700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230803 | 190600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230803 | 190500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230803 | 190400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230803 | 190300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230803 | 190200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230803 | 190100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230803 | 190000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230803 | 185900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230803 | 185800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230803 | 185700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230803 | 185600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230803 | 185500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230803 | 185400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230803 | 185300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230803 | 185200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230803 | 185100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230803 | 185000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230803 | 184900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230803 | 184800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230803 | 184700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230803 | 184600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 33 | 20230803 | 184500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230803 | 184400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230803 | 184300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230803 | 184200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230803 | 184100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230803 | 184000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230803 | 183900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230803 | 183800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230803 | 183700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230803 | 183600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230803 | 183500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230803 | 183400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230803 | 183300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230803 | 183200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230803 | 183100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230803 | 183000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230803 | 182900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230803 | 182800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230803 | 182700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230803 | 182600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230803 | 182500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230803 | 182400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230803 | 182300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230803 | 182200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230803 | 182100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230803 | 182000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230803 | 181900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230803 | 181800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230803 | 181700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230803 | 181600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 63 | 20230803 | 181500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230803 | 181400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230803 | 181300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230803 | 181200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230803 | 181100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230803 | 181000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230803 | 180900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230803 | 180800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230803 | 180700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230803 | 180600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230803 | 180500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230803 | 180400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230803 | 180300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230803 | 180200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230803 | 180100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230803 | 180000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230803 | 175900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230803 | 175800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230803 | 175700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230803 | 175600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230803 | 175500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230803 | 175400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230803 | 175300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230803 | 175200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230803 | 175100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230803 | 175000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230803 | 174900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230803 | 174800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230803 | 174700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230803 | 174600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 93 | 20230803 | 174500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230803 | 174400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230803 | 174300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230803 | 174200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230803 | 174100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230803 | 174000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230803 | 173900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230803 | 173800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230803 | 173700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230803 | 173600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230803 | 173500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230803 | 173400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230803 | 173300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230803 | 173200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230803 | 173100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230803 | 173000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230803 | 172900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230803 | 172800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230803 | 172700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230803 | 172600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230803 | 172500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230803 | 172400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230803 | 172300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230803 | 172200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230803 | 172100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230803 | 172000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230803 | 171900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230803 | 171800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230803 | 171700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230803 | 171600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 123 | 20230803 | 171500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230803 | 171400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230803 | 171300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230803 | 171200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230803 | 171100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230803 | 171000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230803 | 170900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230803 | 170800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230803 | 170700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230803 | 170600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230803 | 170500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230803 | 170400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230803 | 170300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230803 | 170200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230803 | 170100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230803 | 170000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230803 | 165900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230803 | 165800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230803 | 165700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230803 | 165600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230803 | 165500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230803 | 165400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230803 | 165300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230803 | 165200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230803 | 165100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230803 | 165000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230803 | 164900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230803 | 164800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230803 | 164700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230803 | 164600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 153 | 20230803 | 164500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230803 | 164400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230803 | 164300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230803 | 164200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230803 | 164100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230803 | 164000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230803 | 163900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230803 | 163800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230803 | 163700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230803 | 163600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230803 | 163500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230803 | 163400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230803 | 163300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230803 | 163200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230803 | 163100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230803 | 163000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230803 | 162900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230803 | 162800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230803 | 162700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230803 | 162600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230803 | 162500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230803 | 162400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230803 | 162300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230803 | 162200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230803 | 162100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230803 | 162000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230803 | 161900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230803 | 161800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230803 | 161700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230803 | 161600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 183 | 20230803 | 161500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230803 | 161400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230803 | 161300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230803 | 161200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230803 | 161100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230803 | 161000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230803 | 160900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230803 | 160800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230803 | 160700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230803 | 160600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230803 | 160500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230803 | 160400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230803 | 160300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230803 | 160200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230803 | 160100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230803 | 160000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230803 | 155900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230803 | 155800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230803 | 155700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230803 | 155600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230803 | 155500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230803 | 155400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230803 | 155300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230803 | 155200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230803 | 155100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230803 | 155000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230803 | 154900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230803 | 154800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230803 | 154700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230803 | 154600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 213 | 20230803 | 154500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230803 | 154400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230803 | 154300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20230803 | 154200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20230803 | 154100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20230803 | 154000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20230803 | 153900 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20230803 | 153800 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20230803 | 153700 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20230803 | 153600 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20230803 | 153500 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20230803 | 153400 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20230803 | 153300 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20230803 | 153200 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20230803 | 153100 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20230803 | 153000 | 4650438095 | 3530 | 3530 | 3530 | 3530 | 21889 |
| 229 | 20230803 | 152900 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20230803 | 152800 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20230803 | 152700 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20230803 | 152600 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20230803 | 152500 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20230803 | 152400 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20230803 | 152300 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20230803 | 152200 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20230803 | 152100 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20230803 | 152000 | 4573169925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20230803 | 151900 | 4573169925 | 3530 | 3530 | 3535 | 3530 | 4339 |
| 240 | 20230803 | 151800 | 4557848255 | 3530 | 3525 | 3535 | 3525 | 1122 |
| 241 | 20230803 | 151700 | 4553887985 | 3530 | 3530 | 3530 | 3525 | 4853 |
| 242 | 20230803 | 151600 | 4536762395 | 3530 | 3535 | 3535 | 3530 | 1612 |
| 243 | 20230803 | 151500 | 4531066985 | 3535 | 3530 | 3535 | 3525 | 3636 |
| 244 | 20230803 | 151400 | 4518229670 | 3535 | 3530 | 3535 | 3525 | 268 |
| 245 | 20230803 | 151300 | 4517284845 | 3535 | 3525 | 3535 | 3525 | 1188 |
| 246 | 20230803 | 151200 | 4513085675 | 3530 | 3525 | 3530 | 3525 | 1031 |
| 247 | 20230803 | 151100 | 4509449640 | 3525 | 3530 | 3530 | 3525 | 3486 |
| 248 | 20230803 | 151000 | 4497154280 | 3540 | 3530 | 3540 | 3530 | 137 |
| 249 | 20230803 | 150900 | 4496669955 | 3530 | 3540 | 3540 | 3530 | 317 |
| 250 | 20230803 | 150800 | 4495549360 | 3540 | 3540 | 3540 | 3540 | 1045 |
| 251 | 20230803 | 150700 | 4491850060 | 3540 | 3535 | 3540 | 3535 | 4966 |
| 252 | 20230803 | 150600 | 4474283510 | 3535 | 3540 | 3540 | 3535 | 1001 |
| 253 | 20230803 | 150500 | 4470744970 | 3540 | 3535 | 3540 | 3535 | 595 |
| 254 | 20230803 | 150400 | 4468641635 | 3535 | 3535 | 3535 | 3535 | 876 |
| 255 | 20230803 | 150300 | 4465544975 | 3530 | 3530 | 3530 | 3530 | 1087 |
| 256 | 20230803 | 150200 | 4461707865 | 3535 | 3535 | 3535 | 3530 | 1067 |
| 257 | 20230803 | 150100 | 4457936045 | 3535 | 3530 | 3535 | 3530 | 1180 |
| 258 | 20230803 | 150000 | 4453770250 | 3530 | 3535 | 3535 | 3530 | 2008 |
| 259 | 20230803 | 145900 | 4446673800 | 3530 | 3535 | 3535 | 3530 | 45 |
| 260 | 20230803 | 145800 | 4446514925 | 3535 | 3535 | 3535 | 3535 | 280 |
| 261 | 20230803 | 145700 | 4445525125 | 3530 | 3530 | 3530 | 3530 | 559 |
| 262 | 20230803 | 145600 | 4443551855 | 3535 | 3530 | 3535 | 3530 | 1450 |
| 263 | 20230803 | 145500 | 4438431180 | 3530 | 3525 | 3530 | 3525 | 3543 |
| 264 | 20230803 | 145400 | 4425926145 | 3530 | 3530 | 3530 | 3530 | 181 |
| 265 | 20230803 | 145300 | 4425287215 | 3525 | 3525 | 3525 | 3525 | 63 |
| 266 | 20230803 | 145200 | 4425065140 | 3525 | 3520 | 3525 | 3520 | 1278 |
| 267 | 20230803 | 145100 | 4420561600 | 3520 | 3520 | 3520 | 3520 | 1 |
| 268 | 20230803 | 145000 | 4420558080 | 3510 | 3520 | 3520 | 3510 | 709 |
| 269 | 20230803 | 144900 | 4418062830 | 3520 | 3520 | 3530 | 3520 | 5792 |
| 270 | 20230803 | 144800 | 4397641260 | 3520 | 3520 | 3525 | 3515 | 4275 |
| 271 | 20230803 | 144700 | 4382575915 | 3520 | 3515 | 3520 | 3515 | 724 |
| 272 | 20230803 | 144600 | 4380028280 | 3515 | 3515 | 3515 | 3515 | 3322 |
| 273 | 20230803 | 144500 | 4368351450 | 3505 | 3510 | 3515 | 3505 | 1287 |
| 274 | 20230803 | 144400 | 4363838350 | 3515 | 3510 | 3515 | 3505 | 3741 |
| 275 | 20230803 | 144300 | 4350717145 | 3510 | 3510 | 3530 | 3510 | 1801 |
| 276 | 20230803 | 144200 | 4344386675 | 3515 | 3510 | 3515 | 3505 | 2880 |
| 277 | 20230803 | 144100 | 4334282675 | 3510 | 3510 | 3510 | 3510 | 1176 |
| 278 | 20230803 | 144000 | 4330154915 | 3510 | 3520 | 3520 | 3505 | 2888 |
| 279 | 20230803 | 143900 | 4320016145 | 3520 | 3520 | 3520 | 3520 | 19 |
| 280 | 20230803 | 143800 | 4319949265 | 3520 | 3525 | 3525 | 3520 | 711 |
| 281 | 20230803 | 143700 | 4317446455 | 3525 | 3530 | 3530 | 3525 | 4928 |
| 282 | 20230803 | 143600 | 4300075240 | 3525 | 3525 | 3525 | 3525 | 1087 |
| 283 | 20230803 | 143500 | 4296243565 | 3525 | 3525 | 3525 | 3525 | 985 |
| 284 | 20230803 | 143400 | 4292771440 | 3525 | 3525 | 3525 | 3525 | 1193 |
| 285 | 20230803 | 143300 | 4288566115 | 3525 | 3530 | 3530 | 3525 | 2089 |
| 286 | 20230803 | 143200 | 4281199540 | 3530 | 3525 | 3530 | 3525 | 202 |
| 287 | 20230803 | 143100 | 4280486485 | 3525 | 3530 | 3530 | 3525 | 151 |
| 288 | 20230803 | 143000 | 4279954205 | 3530 | 3530 | 3530 | 3525 | 469 |
| 289 | 20230803 | 142900 | 4278298645 | 3530 | 3525 | 3530 | 3525 | 1119 |
| 290 | 20230803 | 142800 | 4274354120 | 3525 | 3525 | 3525 | 3525 | 90 |
| 291 | 20230803 | 142700 | 4274036870 | 3525 | 3530 | 3530 | 3525 | 4 |
| 292 | 20230803 | 142600 | 4274022765 | 3530 | 3515 | 3530 | 3515 | 314 |
| 293 | 20230803 | 142500 | 4272914590 | 3520 | 3520 | 3520 | 3515 | 212 |
| 294 | 20230803 | 142400 | 4272168800 | 3525 | 3525 | 3525 | 3525 | 416 |
| 295 | 20230803 | 142300 | 4270702400 | 3525 | 3525 | 3525 | 3525 | 6 |
| 296 | 20230803 | 142200 | 4270681250 | 3520 | 3515 | 3520 | 3510 | 1190 |
| 297 | 20230803 | 142100 | 4266498500 | 3515 | 3515 | 3515 | 3515 | 20 |
| 298 | 20230803 | 142000 | 4266428200 | 3510 | 3510 | 3510 | 3510 | 1815 |
| 299 | 20230803 | 141900 | 4260057550 | 3510 | 3510 | 3510 | 3510 | 3414 |
| 300 | 20230803 | 141800 | 4248074410 | 3510 | 3510 | 3510 | 3510 | 200 |
| 301 | 20230803 | 141700 | 4247372410 | 3510 | 3510 | 3510 | 3510 | 300 |
| 302 | 20230803 | 141600 | 4246319410 | 3510 | 3520 | 3520 | 3510 | 188 |
| 303 | 20230803 | 141500 | 4245657850 | 3515 | 3515 | 3515 | 3515 | 30 |
| 304 | 20230803 | 141400 | 4245552400 | 3510 | 3515 | 3515 | 3510 | 38 |
| 305 | 20230803 | 141300 | 4245418870 | 3515 | 3515 | 3515 | 3515 | 502 |
| 306 | 20230803 | 141200 | 4243654340 | 3510 | 3515 | 3515 | 3510 | 14 |
| 307 | 20230803 | 141100 | 4243605150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 308 | 20230803 | 141000 | 4243605150 | 3515 | 3510 | 3515 | 3510 | 82 |
| 309 | 20230803 | 140900 | 4243317175 | 3515 | 3515 | 3515 | 3510 | 77 |
| 310 | 20230803 | 140800 | 4243046890 | 3515 | 3515 | 3515 | 3515 | 52 |
| 311 | 20230803 | 140700 | 4242864110 | 3515 | 3515 | 3515 | 3515 | 1971 |
| 312 | 20230803 | 140600 | 4235936045 | 3515 | 3515 | 3525 | 3515 | 157 |
| 313 | 20230803 | 140500 | 4235383525 | 3515 | 3530 | 3530 | 3515 | 622 |
| 314 | 20230803 | 140400 | 4233193355 | 3530 | 3530 | 3530 | 3530 | 12 |
| 315 | 20230803 | 140300 | 4233150995 | 3530 | 3530 | 3530 | 3530 | 591 |
| 316 | 20230803 | 140200 | 4231064765 | 3530 | 3520 | 3535 | 3520 | 591 |
| 317 | 20230803 | 140100 | 4228978610 | 3515 | 3510 | 3515 | 3510 | 3231 |
| 318 | 20230803 | 140000 | 4217622700 | 3515 | 3515 | 3515 | 3515 | 86 |
| 319 | 20230803 | 135900 | 4217320410 | 3515 | 3515 | 3515 | 3515 | 21 |
| 320 | 20230803 | 135800 | 4217246595 | 3515 | 3515 | 3515 | 3515 | 4 |
| 321 | 20230803 | 135700 | 4217232535 | 3515 | 3515 | 3515 | 3515 | 277 |
| 322 | 20230803 | 135600 | 4216258880 | 3515 | 3515 | 3520 | 3515 | 2257 |
| 323 | 20230803 | 135500 | 4208320525 | 3515 | 3515 | 3515 | 3515 | 250 |
| 324 | 20230803 | 135400 | 4207441775 | 3515 | 3520 | 3520 | 3515 | 5265 |
| 325 | 20230803 | 135300 | 4188909110 | 3520 | 3525 | 3525 | 3520 | 1941 |
| 326 | 20230803 | 135200 | 4182076500 | 3525 | 3525 | 3530 | 3525 | 3164 |
| 327 | 20230803 | 135100 | 4170923390 | 3530 | 3530 | 3530 | 3530 | 10 |
| 328 | 20230803 | 135000 | 4170888090 | 3535 | 3530 | 3535 | 3530 | 411 |
| 329 | 20230803 | 134900 | 4169437005 | 3530 | 3520 | 3530 | 3520 | 1008 |
| 330 | 20230803 | 134800 | 4165883625 | 3515 | 3515 | 3515 | 3515 | 5 |
| 331 | 20230803 | 134700 | 4165866050 | 3515 | 3515 | 3515 | 3515 | 102 |
| 332 | 20230803 | 134600 | 4165507520 | 3515 | 3515 | 3515 | 3515 | 0 |
| 333 | 20230803 | 134500 | 4165507520 | 3515 | 3515 | 3515 | 3515 | 300 |
| 334 | 20230803 | 134400 | 4164453020 | 3515 | 3520 | 3520 | 3515 | 674 |
| 335 | 20230803 | 134300 | 4162083875 | 3520 | 3520 | 3520 | 3520 | 154 |
| 336 | 20230803 | 134200 | 4161541795 | 3520 | 3515 | 3520 | 3510 | 660 |
| 337 | 20230803 | 134100 | 4159223840 | 3515 | 3515 | 3515 | 3515 | 564 |
| 338 | 20230803 | 134000 | 4157241380 | 3515 | 3515 | 3515 | 3515 | 315 |
| 339 | 20230803 | 133900 | 4156134155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 340 | 20230803 | 133800 | 4156134155 | 3510 | 3510 | 3515 | 3510 | 160 |
| 341 | 20230803 | 133700 | 4155572505 | 3510 | 3515 | 3515 | 3510 | 1001 |
| 342 | 20230803 | 133600 | 4152058990 | 3515 | 3510 | 3515 | 3510 | 267 |
| 343 | 20230803 | 133500 | 4151121510 | 3510 | 3515 | 3515 | 3510 | 177 |
| 344 | 20230803 | 133400 | 4150499875 | 3515 | 3510 | 3515 | 3510 | 371 |
| 345 | 20230803 | 133300 | 4149197610 | 3510 | 3505 | 3510 | 3500 | 1712 |
| 346 | 20230803 | 133200 | 4143192640 | 3505 | 3505 | 3510 | 3500 | 1860 |
| 347 | 20230803 | 133100 | 4136679675 | 3510 | 3500 | 3510 | 3500 | 92 |
| 348 | 20230803 | 133000 | 4136357615 | 3505 | 3505 | 3505 | 3500 | 8141 |
| 349 | 20230803 | 132900 | 4107855325 | 3505 | 3505 | 3505 | 3505 | 2146 |
| 350 | 20230803 | 132800 | 4100333595 | 3505 | 3515 | 3515 | 3505 | 2336 |
| 351 | 20230803 | 132700 | 4092133865 | 3515 | 3515 | 3515 | 3515 | 0 |
| 352 | 20230803 | 132600 | 4092133865 | 3515 | 3510 | 3515 | 3510 | 399 |
| 353 | 20230803 | 132500 | 4090732845 | 3510 | 3510 | 3510 | 3510 | 0 |
| 354 | 20230803 | 132400 | 4090732845 | 3510 | 3510 | 3510 | 3510 | 71 |
| 355 | 20230803 | 132300 | 4090483635 | 3515 | 3510 | 3515 | 3510 | 2611 |
| 356 | 20230803 | 132200 | 4081318950 | 3510 | 3510 | 3510 | 3510 | 727 |
| 357 | 20230803 | 132100 | 4078767180 | 3515 | 3515 | 3515 | 3515 | 200 |
| 358 | 20230803 | 132000 | 4078064180 | 3515 | 3515 | 3515 | 3510 | 3967 |
| 359 | 20230803 | 131900 | 4064139715 | 3515 | 3515 | 3515 | 3515 | 36 |
| 360 | 20230803 | 131800 | 4064013175 | 3515 | 3520 | 3520 | 3515 | 1370 |
| 361 | 20230803 | 131700 | 4059197095 | 3520 | 3520 | 3520 | 3520 | 21 |
| 362 | 20230803 | 131600 | 4059123175 | 3515 | 3515 | 3515 | 3515 | 2001 |
| 363 | 20230803 | 131500 | 4052089660 | 3520 | 3520 | 3520 | 3520 | 420 |
| 364 | 20230803 | 131400 | 4050611260 | 3520 | 3520 | 3520 | 3520 | 104 |
| 365 | 20230803 | 131300 | 4050245180 | 3520 | 3515 | 3520 | 3515 | 6444 |
| 366 | 20230803 | 131200 | 4027594015 | 3520 | 3525 | 3525 | 3520 | 500 |
| 367 | 20230803 | 131100 | 4025834010 | 3525 | 3520 | 3525 | 3520 | 111 |
| 368 | 20230803 | 131000 | 4025443260 | 3520 | 3520 | 3520 | 3520 | 4 |
| 369 | 20230803 | 130900 | 4025429180 | 3520 | 3520 | 3520 | 3515 | 753 |
| 370 | 20230803 | 130800 | 4022779240 | 3520 | 3520 | 3520 | 3520 | 1295 |
| 371 | 20230803 | 130700 | 4018220840 | 3520 | 3515 | 3520 | 3515 | 247 |
| 372 | 20230803 | 130600 | 4017352045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 373 | 20230803 | 130500 | 4017352045 | 3510 | 3515 | 3515 | 3510 | 410 |
| 374 | 20230803 | 130400 | 4015912895 | 3510 | 3515 | 3520 | 3510 | 14939 |
| 375 | 20230803 | 130300 | 3963464040 | 3520 | 3525 | 3525 | 3520 | 300 |
| 376 | 20230803 | 130200 | 3962406915 | 3520 | 3520 | 3520 | 3520 | 1744 |
| 377 | 20230803 | 130100 | 3956268035 | 3520 | 3520 | 3520 | 3520 | 55 |
| 378 | 20230803 | 130000 | 3956074435 | 3520 | 3520 | 3520 | 3520 | 122 |
| 379 | 20230803 | 125900 | 3955644995 | 3525 | 3525 | 3525 | 3525 | 0 |
| 380 | 20230803 | 125800 | 3955644995 | 3525 | 3525 | 3525 | 3525 | 0 |
| 381 | 20230803 | 125700 | 3955644995 | 3525 | 3525 | 3525 | 3525 | 135 |
| 382 | 20230803 | 125600 | 3955169120 | 3515 | 3510 | 3525 | 3510 | 7071 |
| 383 | 20230803 | 125500 | 3930289720 | 3510 | 3510 | 3510 | 3510 | 1085 |
| 384 | 20230803 | 125400 | 3926481370 | 3510 | 3515 | 3515 | 3510 | 1584 |
| 385 | 20230803 | 125300 | 3920917925 | 3515 | 3515 | 3515 | 3515 | 1170 |
| 386 | 20230803 | 125200 | 3916805375 | 3515 | 3515 | 3515 | 3515 | 1078 |
| 387 | 20230803 | 125100 | 3913016205 | 3515 | 3525 | 3525 | 3515 | 162 |
| 388 | 20230803 | 125000 | 3912445165 | 3525 | 3525 | 3525 | 3525 | 11 |
| 389 | 20230803 | 124900 | 3912406390 | 3525 | 3520 | 3525 | 3520 | 12 |
| 390 | 20230803 | 124800 | 3912364145 | 3525 | 3525 | 3525 | 3525 | 53 |
| 391 | 20230803 | 124700 | 3912177320 | 3530 | 3530 | 3530 | 3530 | 2 |
| 392 | 20230803 | 124600 | 3912170260 | 3530 | 3525 | 3530 | 3520 | 1851 |
| 393 | 20230803 | 124500 | 3905653230 | 3525 | 3520 | 3525 | 3515 | 334 |
| 394 | 20230803 | 124400 | 3904478150 | 3515 | 3510 | 3520 | 3510 | 275 |
| 395 | 20230803 | 124300 | 3903511585 | 3510 | 3510 | 3515 | 3510 | 307 |
| 396 | 20230803 | 124200 | 3902434010 | 3510 | 3515 | 3515 | 3510 | 313 |
| 397 | 20230803 | 124100 | 3901335375 | 3515 | 3510 | 3515 | 3510 | 6837 |
| 398 | 20230803 | 124000 | 3877332910 | 3510 | 3510 | 3510 | 3510 | 1 |
| 399 | 20230803 | 123900 | 3877329400 | 3510 | 3505 | 3510 | 3505 | 15 |
| 400 | 20230803 | 123800 | 3877276800 | 3510 | 3505 | 3510 | 3505 | 5016 |
| 401 | 20230803 | 123700 | 3859675115 | 3505 | 3505 | 3505 | 3505 | 5 |
| 402 | 20230803 | 123600 | 3859657590 | 3500 | 3510 | 3510 | 3500 | 1718 |
| 403 | 20230803 | 123500 | 3853636085 | 3510 | 3510 | 3515 | 3510 | 250 |
| 404 | 20230803 | 123400 | 3852758580 | 3515 | 3515 | 3515 | 3510 | 1902 |
| 405 | 20230803 | 123300 | 3846077610 | 3515 | 3515 | 3520 | 3515 | 1051 |
| 406 | 20230803 | 123200 | 3842382475 | 3520 | 3530 | 3530 | 3520 | 1404 |
| 407 | 20230803 | 123100 | 3837439385 | 3530 | 3525 | 3530 | 3525 | 132 |
| 408 | 20230803 | 123000 | 3836974070 | 3530 | 3530 | 3530 | 3530 | 15 |
| 409 | 20230803 | 122900 | 3836921120 | 3520 | 3520 | 3520 | 3520 | 275 |
| 410 | 20230803 | 122800 | 3835953120 | 3540 | 3545 | 3545 | 3540 | 90 |
| 411 | 20230803 | 122700 | 3835634230 | 3545 | 3545 | 3550 | 3525 | 7787 |
| 412 | 20230803 | 122600 | 3808002850 | 3545 | 3525 | 3550 | 3525 | 12023 |
| 413 | 20230803 | 122500 | 3765446345 | 3525 | 3515 | 3525 | 3485 | 14684 |
| 414 | 20230803 | 122400 | 3713980370 | 3515 | 3520 | 3520 | 3515 | 190 |
| 415 | 20230803 | 122300 | 3713312510 | 3520 | 3520 | 3520 | 3520 | 26 |
| 416 | 20230803 | 122200 | 3713220990 | 3520 | 3515 | 3520 | 3515 | 841 |
| 417 | 20230803 | 122100 | 3710264770 | 3510 | 3505 | 3510 | 3505 | 550 |
| 418 | 20230803 | 122000 | 3708335270 | 3500 | 3515 | 3515 | 3500 | 891 |
| 419 | 20230803 | 121900 | 3705207945 | 3510 | 3515 | 3515 | 3510 | 1047 |
| 420 | 20230803 | 121800 | 3701532885 | 3515 | 3515 | 3515 | 3515 | 0 |
| 421 | 20230803 | 121700 | 3701532885 | 3515 | 3500 | 3515 | 3495 | 2501 |
| 422 | 20230803 | 121600 | 3692764120 | 3495 | 3505 | 3505 | 3495 | 771 |
| 423 | 20230803 | 121500 | 3690064265 | 3505 | 3495 | 3505 | 3495 | 2929 |
| 424 | 20230803 | 121400 | 3679822725 | 3495 | 3495 | 3495 | 3495 | 3079 |
| 425 | 20230803 | 121300 | 3669061620 | 3495 | 3500 | 3500 | 3495 | 1831 |
| 426 | 20230803 | 121200 | 3662653420 | 3495 | 3505 | 3505 | 3495 | 9349 |
| 427 | 20230803 | 121100 | 3629947845 | 3505 | 3500 | 3505 | 3500 | 609 |
| 428 | 20230803 | 121000 | 3627813385 | 3500 | 3495 | 3500 | 3495 | 2725 |
| 429 | 20230803 | 120900 | 3618275945 | 3495 | 3495 | 3495 | 3495 | 1281 |
| 430 | 20230803 | 120800 | 3613798850 | 3500 | 3495 | 3500 | 3495 | 453 |
| 431 | 20230803 | 120700 | 3612213625 | 3495 | 3500 | 3500 | 3495 | 1650 |
| 432 | 20230803 | 120600 | 3606438875 | 3500 | 3500 | 3505 | 3500 | 3972 |
| 433 | 20230803 | 120500 | 3592536820 | 3500 | 3500 | 3500 | 3500 | 438 |
| 434 | 20230803 | 120400 | 3591003820 | 3500 | 3490 | 3500 | 3490 | 824 |
| 435 | 20230803 | 120300 | 3588120930 | 3495 | 3495 | 3495 | 3485 | 1274 |
| 436 | 20230803 | 120200 | 3583675285 | 3495 | 3495 | 3495 | 3495 | 612 |
| 437 | 20230803 | 120100 | 3581536345 | 3495 | 3495 | 3495 | 3495 | 116 |
| 438 | 20230803 | 120000 | 3581130925 | 3495 | 3495 | 3495 | 3495 | 9 |
| 439 | 20230803 | 115900 | 3581099470 | 3495 | 3490 | 3495 | 3490 | 15 |
| 440 | 20230803 | 115800 | 3581047115 | 3490 | 3500 | 3500 | 3490 | 677 |
| 441 | 20230803 | 115700 | 3578684215 | 3495 | 3495 | 3495 | 3495 | 341 |
| 442 | 20230803 | 115600 | 3577492420 | 3500 | 3495 | 3500 | 3495 | 1303 |
| 443 | 20230803 | 115500 | 3572931935 | 3495 | 3500 | 3500 | 3495 | 203 |
| 444 | 20230803 | 115400 | 3572222440 | 3500 | 3490 | 3500 | 3490 | 901 |
| 445 | 20230803 | 115300 | 3569072950 | 3490 | 3490 | 3490 | 3490 | 1239 |
| 446 | 20230803 | 115200 | 3564748840 | 3490 | 3490 | 3490 | 3490 | 1529 |
| 447 | 20230803 | 115100 | 3559412630 | 3485 | 3485 | 3485 | 3480 | 1659 |
| 448 | 20230803 | 115000 | 3553631415 | 3485 | 3485 | 3485 | 3485 | 1 |
| 449 | 20230803 | 114900 | 3553627930 | 3485 | 3490 | 3490 | 3485 | 776 |
| 450 | 20230803 | 114800 | 3550923565 | 3485 | 3485 | 3485 | 3485 | 229 |
| 451 | 20230803 | 114700 | 3550125500 | 3485 | 3485 | 3490 | 3480 | 98 |
| 452 | 20230803 | 114600 | 3549783875 | 3485 | 3490 | 3490 | 3485 | 1360 |
| 453 | 20230803 | 114500 | 3545041495 | 3490 | 3480 | 3490 | 3480 | 317 |
| 454 | 20230803 | 114400 | 3543937655 | 3480 | 3475 | 3480 | 3475 | 32 |
| 455 | 20230803 | 114300 | 3543826450 | 3475 | 3475 | 3475 | 3475 | 89 |
| 456 | 20230803 | 114200 | 3543517175 | 3470 | 3470 | 3470 | 3470 | 700 |
| 457 | 20230803 | 114100 | 3541088175 | 3470 | 3465 | 3470 | 3465 | 1731 |
| 458 | 20230803 | 114000 | 3535082595 | 3465 | 3470 | 3470 | 3465 | 854 |
| 459 | 20230803 | 113900 | 3532122940 | 3455 | 3470 | 3470 | 3455 | 15078 |
| 460 | 20230803 | 113800 | 3479956715 | 3470 | 3470 | 3470 | 3470 | 1821 |
| 461 | 20230803 | 113700 | 3473637845 | 3470 | 3470 | 3470 | 3470 | 654 |
| 462 | 20230803 | 113600 | 3471368465 | 3470 | 3480 | 3485 | 3470 | 9646 |
| 463 | 20230803 | 113500 | 3437880195 | 3480 | 3480 | 3480 | 3475 | 4432 |
| 464 | 20230803 | 113400 | 3422457995 | 3470 | 3470 | 3480 | 3470 | 1751 |
| 465 | 20230803 | 113300 | 3416368215 | 3475 | 3480 | 3480 | 3470 | 2800 |
| 466 | 20230803 | 113200 | 3406636580 | 3480 | 3475 | 3480 | 3470 | 1726 |
| 467 | 20230803 | 113100 | 3400640055 | 3475 | 3470 | 3485 | 3470 | 2313 |
| 468 | 20230803 | 113000 | 3392609930 | 3465 | 3485 | 3485 | 3465 | 20211 |
| 469 | 20230803 | 112900 | 3322331955 | 3485 | 3500 | 3500 | 3485 | 13467 |
| 470 | 20230803 | 112800 | 3275333825 | 3500 | 3510 | 3510 | 3500 | 1804 |
| 471 | 20230803 | 112700 | 3269016985 | 3510 | 3515 | 3515 | 3510 | 24 |
| 472 | 20230803 | 112600 | 3268932705 | 3500 | 3505 | 3505 | 3500 | 400 |
| 473 | 20230803 | 112500 | 3267532325 | 3515 | 3510 | 3515 | 3500 | 551 |
| 474 | 20230803 | 112400 | 3265602110 | 3510 | 3500 | 3510 | 3500 | 566 |
| 475 | 20230803 | 112300 | 3263621100 | 3510 | 3500 | 3510 | 3500 | 703 |
| 476 | 20230803 | 112200 | 3261159370 | 3500 | 3510 | 3510 | 3500 | 4217 |
| 477 | 20230803 | 112100 | 3246392945 | 3505 | 3505 | 3505 | 3505 | 865 |
| 478 | 20230803 | 112000 | 3243361120 | 3505 | 3510 | 3510 | 3505 | 1156 |
| 479 | 20230803 | 111900 | 3239309335 | 3510 | 3510 | 3510 | 3510 | 1 |
| 480 | 20230803 | 111800 | 3239305825 | 3500 | 3510 | 3510 | 3500 | 45 |
| 481 | 20230803 | 111700 | 3239148295 | 3500 | 3515 | 3515 | 3500 | 6790 |
| 482 | 20230803 | 111600 | 3215339640 | 3515 | 3515 | 3515 | 3510 | 401 |
| 483 | 20230803 | 111500 | 3213931245 | 3510 | 3510 | 3510 | 3510 | 43 |
| 484 | 20230803 | 111400 | 3213780315 | 3510 | 3510 | 3510 | 3500 | 894 |
| 485 | 20230803 | 111300 | 3210645955 | 3510 | 3500 | 3510 | 3500 | 495 |
| 486 | 20230803 | 111200 | 3208913165 | 3500 | 3510 | 3510 | 3495 | 5808 |
| 487 | 20230803 | 111100 | 3188597645 | 3515 | 3505 | 3515 | 3505 | 497 |
| 488 | 20230803 | 111000 | 3186855580 | 3505 | 3520 | 3520 | 3505 | 1663 |
| 489 | 20230803 | 110900 | 3181020210 | 3525 | 3520 | 3525 | 3515 | 3332 |
| 490 | 20230803 | 110800 | 3169285470 | 3520 | 3500 | 3520 | 3500 | 418 |
| 491 | 20230803 | 110700 | 3167818465 | 3500 | 3505 | 3510 | 3500 | 663 |
| 492 | 20230803 | 110600 | 3165497615 | 3510 | 3495 | 3510 | 3495 | 2217 |
| 493 | 20230803 | 110500 | 3157740965 | 3495 | 3490 | 3500 | 3490 | 1132 |
| 494 | 20230803 | 110400 | 3153790180 | 3490 | 3490 | 3490 | 3490 | 5324 |
| 495 | 20230803 | 110300 | 3135209420 | 3495 | 3495 | 3500 | 3495 | 2085 |
| 496 | 20230803 | 110200 | 3127920165 | 3490 | 3485 | 3490 | 3485 | 518 |
| 497 | 20230803 | 110100 | 3126112670 | 3480 | 3490 | 3490 | 3480 | 718 |
| 498 | 20230803 | 110000 | 3123607220 | 3480 | 3495 | 3495 | 3480 | 629 |
| 499 | 20230803 | 105900 | 3121413765 | 3495 | 3495 | 3495 | 3495 | 395 |
| 500 | 20230803 | 105800 | 3120033240 | 3495 | 3490 | 3500 | 3480 | 1972 |
| 501 | 20230803 | 105700 | 3113157480 | 3490 | 3485 | 3490 | 3485 | 3373 |
| 502 | 20230803 | 105600 | 3101396405 | 3485 | 3485 | 3485 | 3480 | 5548 |
| 503 | 20230803 | 105500 | 3082083150 | 3490 | 3490 | 3490 | 3490 | 1816 |
| 504 | 20230803 | 105400 | 3075745310 | 3490 | 3490 | 3490 | 3490 | 904 |
| 505 | 20230803 | 105300 | 3072590350 | 3490 | 3490 | 3490 | 3485 | 2383 |
| 506 | 20230803 | 105200 | 3064276870 | 3490 | 3495 | 3495 | 3490 | 2279 |
| 507 | 20230803 | 105100 | 3056320030 | 3495 | 3490 | 3495 | 3490 | 925 |
| 508 | 20230803 | 105000 | 3053087205 | 3495 | 3490 | 3495 | 3490 | 396 |
| 509 | 20230803 | 104900 | 3051705140 | 3490 | 3485 | 3490 | 3485 | 3455 |
| 510 | 20230803 | 104800 | 3039648970 | 3485 | 3485 | 3490 | 3485 | 1934 |
| 511 | 20230803 | 104700 | 3032908730 | 3490 | 3485 | 3490 | 3480 | 5145 |
| 512 | 20230803 | 104600 | 3014988065 | 3485 | 3500 | 3500 | 3485 | 20416 |
| 513 | 20230803 | 104500 | 2943712910 | 3495 | 3495 | 3500 | 3495 | 1704 |
| 514 | 20230803 | 104400 | 2937751730 | 3500 | 3500 | 3505 | 3490 | 4171 |
| 515 | 20230803 | 104300 | 2923167180 | 3500 | 3505 | 3505 | 3495 | 1093 |
| 516 | 20230803 | 104200 | 2919341030 | 3520 | 3500 | 3520 | 3490 | 4032 |
| 517 | 20230803 | 104100 | 2905237550 | 3500 | 3500 | 3520 | 3495 | 8914 |
| 518 | 20230803 | 104000 | 2874072445 | 3495 | 3495 | 3500 | 3495 | 2699 |
| 519 | 20230803 | 103900 | 2864627230 | 3500 | 3500 | 3500 | 3495 | 2950 |
| 520 | 20230803 | 103800 | 2854309600 | 3500 | 3515 | 3515 | 3495 | 19885 |
| 521 | 20230803 | 103700 | 2784661030 | 3515 | 3515 | 3525 | 3510 | 729 |
| 522 | 20230803 | 103600 | 2782098220 | 3510 | 3510 | 3510 | 3505 | 4331 |
| 523 | 20230803 | 103500 | 2766911805 | 3510 | 3505 | 3510 | 3505 | 4003 |
| 524 | 20230803 | 103400 | 2752862020 | 3505 | 3510 | 3510 | 3505 | 2617 |
| 525 | 20230803 | 103300 | 2743689120 | 3510 | 3510 | 3515 | 3510 | 7290 |
| 526 | 20230803 | 103200 | 2718098945 | 3510 | 3515 | 3515 | 3510 | 3354 |
| 527 | 20230803 | 103100 | 2706316725 | 3510 | 3510 | 3520 | 3510 | 4501 |
| 528 | 20230803 | 103000 | 2690507435 | 3510 | 3510 | 3510 | 3510 | 1736 |
| 529 | 20230803 | 102900 | 2684414075 | 3505 | 3510 | 3515 | 3505 | 5384 |
| 530 | 20230803 | 102800 | 2665530325 | 3510 | 3510 | 3515 | 3505 | 5094 |
| 531 | 20230803 | 102700 | 2647646765 | 3510 | 3505 | 3510 | 3505 | 14215 |
| 532 | 20230803 | 102600 | 2597817355 | 3505 | 3520 | 3520 | 3505 | 27894 |
| 533 | 20230803 | 102500 | 2499845080 | 3520 | 3530 | 3530 | 3520 | 23005 |
| 534 | 20230803 | 102400 | 2418771215 | 3530 | 3540 | 3540 | 3530 | 3482 |
| 535 | 20230803 | 102300 | 2406462520 | 3535 | 3530 | 3550 | 3530 | 1315 |
| 536 | 20230803 | 102200 | 2401808495 | 3530 | 3540 | 3545 | 3525 | 38701 |
| 537 | 20230803 | 102100 | 2265031220 | 3550 | 3555 | 3555 | 3545 | 3966 |
| 538 | 20230803 | 102000 | 2250966065 | 3550 | 3545 | 3555 | 3545 | 981 |
| 539 | 20230803 | 101900 | 2247485120 | 3555 | 3545 | 3555 | 3540 | 6915 |
| 540 | 20230803 | 101800 | 2222971680 | 3545 | 3555 | 3560 | 3540 | 18305 |
| 541 | 20230803 | 101700 | 2158083345 | 3555 | 3550 | 3555 | 3545 | 1506 |
| 542 | 20230803 | 101600 | 2152730560 | 3550 | 3550 | 3550 | 3545 | 3736 |
| 543 | 20230803 | 101500 | 2139468075 | 3550 | 3550 | 3555 | 3550 | 700 |
| 544 | 20230803 | 101400 | 2136982665 | 3550 | 3550 | 3555 | 3540 | 6584 |
| 545 | 20230803 | 101300 | 2113668060 | 3545 | 3550 | 3560 | 3540 | 11776 |
| 546 | 20230803 | 101200 | 2071946520 | 3560 | 3560 | 3560 | 3545 | 888 |
| 547 | 20230803 | 101100 | 2068792425 | 3555 | 3550 | 3560 | 3540 | 5934 |
| 548 | 20230803 | 101000 | 2047740415 | 3550 | 3555 | 3560 | 3550 | 3457 |
| 549 | 20230803 | 100900 | 2035459765 | 3565 | 3575 | 3575 | 3560 | 6935 |
| 550 | 20230803 | 100800 | 2010727530 | 3580 | 3570 | 3580 | 3570 | 2503 |
| 551 | 20230803 | 100700 | 2001790320 | 3570 | 3575 | 3575 | 3565 | 3018 |
| 552 | 20230803 | 100600 | 1991017490 | 3575 | 3590 | 3590 | 3575 | 6693 |
| 553 | 20230803 | 100500 | 1967039880 | 3595 | 3595 | 3595 | 3590 | 1241 |
| 554 | 20230803 | 100400 | 1962583995 | 3595 | 3595 | 3595 | 3590 | 1391 |
| 555 | 20230803 | 100300 | 1957586875 | 3595 | 3605 | 3605 | 3590 | 1917 |
| 556 | 20230803 | 100200 | 1950696985 | 3610 | 3605 | 3615 | 3595 | 6512 |
| 557 | 20230803 | 100100 | 1927247635 | 3605 | 3630 | 3630 | 3600 | 14138 |
| 558 | 20230803 | 100000 | 1876139505 | 3630 | 3630 | 3630 | 3620 | 3839 |
| 559 | 20230803 | 095900 | 1862218670 | 3630 | 3640 | 3640 | 3625 | 5169 |
| 560 | 20230803 | 095800 | 1843454860 | 3640 | 3640 | 3650 | 3640 | 1647 |
| 561 | 20230803 | 095700 | 1837459680 | 3640 | 3665 | 3665 | 3640 | 3092 |
| 562 | 20230803 | 095600 | 1826182660 | 3670 | 3670 | 3670 | 3665 | 1026 |
| 563 | 20230803 | 095500 | 1822417290 | 3670 | 3660 | 3670 | 3655 | 4827 |
| 564 | 20230803 | 095400 | 1804759240 | 3660 | 3665 | 3665 | 3630 | 5223 |
| 565 | 20230803 | 095300 | 1785725855 | 3665 | 3675 | 3675 | 3640 | 9075 |
| 566 | 20230803 | 095200 | 1752515420 | 3675 | 3680 | 3685 | 3675 | 1630 |
| 567 | 20230803 | 095100 | 1746524690 | 3680 | 3690 | 3690 | 3680 | 5280 |
| 568 | 20230803 | 095000 | 1727072985 | 3690 | 3690 | 3690 | 3690 | 375 |
| 569 | 20230803 | 094900 | 1725689235 | 3690 | 3695 | 3695 | 3690 | 146 |
| 570 | 20230803 | 094800 | 1725150245 | 3695 | 3680 | 3695 | 3680 | 854 |
| 571 | 20230803 | 094700 | 1721997685 | 3690 | 3700 | 3700 | 3680 | 6693 |
| 572 | 20230803 | 094600 | 1697298305 | 3695 | 3690 | 3700 | 3675 | 10016 |
| 573 | 20230803 | 094500 | 1660297810 | 3690 | 3650 | 3690 | 3650 | 15320 |
| 574 | 20230803 | 094400 | 1604012855 | 3655 | 3645 | 3670 | 3635 | 11991 |
| 575 | 20230803 | 094300 | 1560203190 | 3645 | 3645 | 3645 | 3630 | 3318 |
| 576 | 20230803 | 094200 | 1548125140 | 3645 | 3645 | 3645 | 3630 | 4087 |
| 577 | 20230803 | 094100 | 1533230380 | 3645 | 3615 | 3645 | 3595 | 10913 |
| 578 | 20230803 | 094000 | 1493611350 | 3620 | 3605 | 3635 | 3595 | 11546 |
| 579 | 20230803 | 093900 | 1451824215 | 3605 | 3605 | 3615 | 3595 | 7944 |
| 580 | 20230803 | 093800 | 1423184325 | 3605 | 3605 | 3605 | 3590 | 740 |
| 581 | 20230803 | 093700 | 1420522890 | 3590 | 3590 | 3605 | 3590 | 3199 |
| 582 | 20230803 | 093600 | 1409038375 | 3590 | 3600 | 3610 | 3590 | 3409 |
| 583 | 20230803 | 093500 | 1396781910 | 3600 | 3610 | 3610 | 3595 | 5640 |
| 584 | 20230803 | 093400 | 1376451915 | 3610 | 3590 | 3610 | 3580 | 8877 |
| 585 | 20230803 | 093300 | 1344502195 | 3590 | 3590 | 3590 | 3580 | 3109 |
| 586 | 20230803 | 093200 | 1333354565 | 3585 | 3590 | 3590 | 3580 | 1836 |
| 587 | 20230803 | 093100 | 1326768675 | 3590 | 3590 | 3590 | 3580 | 2319 |
| 588 | 20230803 | 093000 | 1318455355 | 3590 | 3590 | 3590 | 3590 | 1067 |
| 589 | 20230803 | 092900 | 1314624825 | 3590 | 3585 | 3590 | 3585 | 1275 |
| 590 | 20230803 | 092800 | 1310050385 | 3585 | 3570 | 3585 | 3570 | 4509 |
| 591 | 20230803 | 092700 | 1293891525 | 3565 | 3580 | 3585 | 3565 | 5585 |
| 592 | 20230803 | 092600 | 1273928440 | 3585 | 3580 | 3585 | 3575 | 4458 |
| 593 | 20230803 | 092500 | 1257978530 | 3580 | 3595 | 3610 | 3580 | 15574 |
| 594 | 20230803 | 092400 | 1201905590 | 3590 | 3580 | 3595 | 3580 | 6764 |
| 595 | 20230803 | 092300 | 1177613785 | 3575 | 3580 | 3580 | 3570 | 1613 |
| 596 | 20230803 | 092200 | 1171849725 | 3580 | 3585 | 3585 | 3575 | 3922 |
| 597 | 20230803 | 092100 | 1157809275 | 3585 | 3545 | 3585 | 3545 | 10823 |
| 598 | 20230803 | 092000 | 1119251340 | 3555 | 3525 | 3555 | 3520 | 10969 |
| 599 | 20230803 | 091900 | 1080392700 | 3535 | 3520 | 3535 | 3520 | 982 |
| 600 | 20230803 | 091800 | 1076928545 | 3520 | 3530 | 3530 | 3520 | 3371 |
| 601 | 20230803 | 091700 | 1065058320 | 3530 | 3510 | 3535 | 3510 | 258 |
| 602 | 20230803 | 091600 | 1064148705 | 3510 | 3520 | 3525 | 3510 | 14462 |
| 603 | 20230803 | 091500 | 1013280340 | 3525 | 3530 | 3540 | 3515 | 7057 |
| 604 | 20230803 | 091400 | 988435615 | 3545 | 3550 | 3550 | 3520 | 1397 |
| 605 | 20230803 | 091300 | 983494720 | 3550 | 3535 | 3550 | 3515 | 35144 |
| 606 | 20230803 | 091200 | 859642625 | 3530 | 3560 | 3560 | 3530 | 23387 |
| 607 | 20230803 | 091100 | 776632455 | 3560 | 3575 | 3575 | 3560 | 8621 |
| 608 | 20230803 | 091000 | 745915260 | 3580 | 3580 | 3580 | 3555 | 8765 |
| 609 | 20230803 | 090900 | 714622415 | 3580 | 3565 | 3590 | 3550 | 5117 |
| 610 | 20230803 | 090800 | 696367460 | 3550 | 3540 | 3560 | 3530 | 8245 |
| 611 | 20230803 | 090700 | 667149615 | 3540 | 3535 | 3540 | 3520 | 16494 |
| 612 | 20230803 | 090600 | 608921760 | 3540 | 3535 | 3540 | 3515 | 4803 |
| 613 | 20230803 | 090500 | 591989570 | 3530 | 3550 | 3550 | 3520 | 15520 |
| 614 | 20230803 | 090400 | 537149620 | 3550 | 3550 | 3560 | 3505 | 34755 |
| 615 | 20230803 | 090300 | 414261115 | 3550 | 3620 | 3625 | 3530 | 31448 |
| 616 | 20230803 | 090200 | 301659360 | 3625 | 3615 | 3640 | 3605 | 14224 |
| 617 | 20230803 | 090100 | 250069910 | 3605 | 3690 | 3700 | 3605 | 17588 |
| 618 | 20230803 | 090000 | 185897255 | 3695 | 3710 | 3710 | 3690 | 49527 |