29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 3 | 20230803 | 184600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230803 | 184500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230803 | 184400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230803 | 184300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230803 | 184200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230803 | 184100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230803 | 184000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230803 | 183900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230803 | 183800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230803 | 183700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230803 | 183600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230803 | 183500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230803 | 183400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230803 | 183300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230803 | 183200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230803 | 183100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230803 | 183000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230803 | 182900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230803 | 182800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230803 | 182700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230803 | 182600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230803 | 182500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230803 | 182400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230803 | 182300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230803 | 182200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230803 | 182100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230803 | 182000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230803 | 181900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230803 | 181800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230803 | 181700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 33 | 20230803 | 181600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230803 | 181500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230803 | 181400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230803 | 181300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230803 | 181200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230803 | 181100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230803 | 181000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230803 | 180900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230803 | 180800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230803 | 180700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230803 | 180600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230803 | 180500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230803 | 180400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230803 | 180300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230803 | 180200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230803 | 180100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230803 | 180000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230803 | 175900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230803 | 175800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230803 | 175700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230803 | 175600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230803 | 175500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230803 | 175400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230803 | 175300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230803 | 175200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230803 | 175100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230803 | 175000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230803 | 174900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230803 | 174800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230803 | 174700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 63 | 20230803 | 174600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230803 | 174500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230803 | 174400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230803 | 174300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230803 | 174200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230803 | 174100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230803 | 174000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230803 | 173900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230803 | 173800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230803 | 173700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230803 | 173600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230803 | 173500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230803 | 173400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230803 | 173300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230803 | 173200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230803 | 173100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230803 | 173000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230803 | 172900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230803 | 172800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230803 | 172700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230803 | 172600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230803 | 172500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230803 | 172400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230803 | 172300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230803 | 172200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230803 | 172100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230803 | 172000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230803 | 171900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230803 | 171800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230803 | 171700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 93 | 20230803 | 171600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230803 | 171500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230803 | 171400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230803 | 171300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230803 | 171200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230803 | 171100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230803 | 171000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230803 | 170900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230803 | 170800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230803 | 170700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230803 | 170600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230803 | 170500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230803 | 170400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230803 | 170300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230803 | 170200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230803 | 170100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230803 | 170000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230803 | 165900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230803 | 165800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230803 | 165700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230803 | 165600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230803 | 165500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230803 | 165400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230803 | 165300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230803 | 165200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230803 | 165100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230803 | 165000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230803 | 164900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230803 | 164800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230803 | 164700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 123 | 20230803 | 164600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230803 | 164500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230803 | 164400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230803 | 164300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230803 | 164200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230803 | 164100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230803 | 164000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230803 | 163900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230803 | 163800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230803 | 163700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230803 | 163600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230803 | 163500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230803 | 163400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230803 | 163300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230803 | 163200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230803 | 163100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230803 | 163000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230803 | 162900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230803 | 162800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230803 | 162700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230803 | 162600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230803 | 162500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230803 | 162400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230803 | 162300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230803 | 162200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230803 | 162100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230803 | 162000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230803 | 161900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230803 | 161800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230803 | 161700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 153 | 20230803 | 161600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230803 | 161500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230803 | 161400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230803 | 161300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230803 | 161200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230803 | 161100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230803 | 161000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230803 | 160900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230803 | 160800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230803 | 160700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230803 | 160600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230803 | 160500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230803 | 160400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230803 | 160300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230803 | 160200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230803 | 160100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230803 | 160000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230803 | 155900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230803 | 155800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230803 | 155700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230803 | 155600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230803 | 155500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230803 | 155400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230803 | 155300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230803 | 155200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230803 | 155100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230803 | 155000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230803 | 154900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230803 | 154800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230803 | 154700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 183 | 20230803 | 154600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230803 | 154500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230803 | 154400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230803 | 154300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230803 | 154200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230803 | 154100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230803 | 154000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230803 | 153900 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230803 | 153800 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230803 | 153700 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230803 | 153600 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230803 | 153500 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230803 | 153400 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230803 | 153300 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230803 | 153200 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230803 | 153100 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230803 | 153000 | 4787601480 | 3705 | 3705 | 3705 | 3705 | 225352 |
| 200 | 20230803 | 152900 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230803 | 152800 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230803 | 152700 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20230803 | 152600 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230803 | 152500 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230803 | 152400 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230803 | 152300 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230803 | 152200 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230803 | 152100 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230803 | 152000 | 3952672320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20230803 | 151900 | 3952672320 | 3705 | 3685 | 3710 | 3675 | 287954 |
| 211 | 20230803 | 151800 | 2888006770 | 3685 | 3630 | 3685 | 3625 | 83362 |
| 212 | 20230803 | 151700 | 2583435300 | 3630 | 3630 | 3630 | 3620 | 16708 |
| 213 | 20230803 | 151600 | 2522797845 | 3635 | 3610 | 3635 | 3605 | 88677 |
| 214 | 20230803 | 151500 | 2201302205 | 3610 | 3575 | 3610 | 3570 | 22645 |
| 215 | 20230803 | 151400 | 2119920340 | 3595 | 3610 | 3610 | 3565 | 41243 |
| 216 | 20230803 | 151300 | 1972512605 | 3615 | 3600 | 3615 | 3600 | 10242 |
| 217 | 20230803 | 151200 | 1935620965 | 3600 | 3605 | 3610 | 3595 | 3618 |
| 218 | 20230803 | 151100 | 1922605595 | 3610 | 3610 | 3610 | 3600 | 1374 |
| 219 | 20230803 | 151000 | 1917654025 | 3600 | 3575 | 3610 | 3575 | 19442 |
| 220 | 20230803 | 150900 | 1847733770 | 3570 | 3570 | 3570 | 3570 | 0 |
| 221 | 20230803 | 150800 | 1847733770 | 3570 | 3575 | 3585 | 3570 | 4228 |
| 222 | 20230803 | 150700 | 1832638390 | 3570 | 3570 | 3570 | 3570 | 0 |
| 223 | 20230803 | 150600 | 1832638390 | 3570 | 3570 | 3570 | 3570 | 500 |
| 224 | 20230803 | 150500 | 1830853390 | 3570 | 3575 | 3575 | 3570 | 300 |
| 225 | 20230803 | 150400 | 1829781825 | 3585 | 3585 | 3585 | 3585 | 1 |
| 226 | 20230803 | 150300 | 1829778240 | 3580 | 3580 | 3580 | 3580 | 2093 |
| 227 | 20230803 | 150200 | 1822285300 | 3585 | 3590 | 3590 | 3585 | 3048 |
| 228 | 20230803 | 150100 | 1811358205 | 3585 | 3585 | 3585 | 3585 | 6 |
| 229 | 20230803 | 150000 | 1811336695 | 3590 | 3590 | 3590 | 3580 | 1746 |
| 230 | 20230803 | 145900 | 1805082220 | 3580 | 3585 | 3585 | 3580 | 400 |
| 231 | 20230803 | 145800 | 1803650135 | 3590 | 3585 | 3590 | 3585 | 102 |
| 232 | 20230803 | 145700 | 1803284460 | 3595 | 3585 | 3595 | 3585 | 1406 |
| 233 | 20230803 | 145600 | 1798243915 | 3585 | 3595 | 3595 | 3585 | 3437 |
| 234 | 20230803 | 145500 | 1785920900 | 3595 | 3595 | 3595 | 3595 | 66 |
| 235 | 20230803 | 145400 | 1785683630 | 3595 | 3600 | 3600 | 3595 | 138 |
| 236 | 20230803 | 145300 | 1785187515 | 3595 | 3590 | 3600 | 3590 | 1150 |
| 237 | 20230803 | 145200 | 1781054680 | 3595 | 3595 | 3595 | 3590 | 208 |
| 238 | 20230803 | 145100 | 1780307020 | 3595 | 3590 | 3595 | 3575 | 9061 |
| 239 | 20230803 | 145000 | 1747866785 | 3590 | 3595 | 3600 | 3590 | 1483 |
| 240 | 20230803 | 144900 | 1742535380 | 3600 | 3590 | 3600 | 3590 | 3155 |
| 241 | 20230803 | 144800 | 1731188125 | 3595 | 3590 | 3595 | 3590 | 511 |
| 242 | 20230803 | 144700 | 1729351130 | 3590 | 3585 | 3590 | 3585 | 1310 |
| 243 | 20230803 | 144600 | 1724648280 | 3575 | 3575 | 3575 | 3575 | 0 |
| 244 | 20230803 | 144500 | 1724648280 | 3575 | 3570 | 3590 | 3570 | 2175 |
| 245 | 20230803 | 144400 | 1716844510 | 3570 | 3575 | 3575 | 3570 | 3752 |
| 246 | 20230803 | 144300 | 1703442775 | 3590 | 3585 | 3595 | 3585 | 233 |
| 247 | 20230803 | 144200 | 1702607305 | 3585 | 3585 | 3595 | 3585 | 7053 |
| 248 | 20230803 | 144100 | 1677299170 | 3585 | 3570 | 3585 | 3570 | 4177 |
| 249 | 20230803 | 144000 | 1662375020 | 3570 | 3570 | 3570 | 3565 | 357 |
| 250 | 20230803 | 143900 | 1661100580 | 3570 | 3565 | 3570 | 3565 | 731 |
| 251 | 20230803 | 143800 | 1658493780 | 3560 | 3550 | 3560 | 3550 | 6912 |
| 252 | 20230803 | 143700 | 1633902415 | 3550 | 3555 | 3555 | 3550 | 3269 |
| 253 | 20230803 | 143600 | 1622284470 | 3555 | 3550 | 3555 | 3550 | 690 |
| 254 | 20230803 | 143500 | 1619834920 | 3550 | 3545 | 3550 | 3545 | 77 |
| 255 | 20230803 | 143400 | 1619561870 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20230803 | 143300 | 1619561870 | 3550 | 3545 | 3550 | 3545 | 1694 |
| 257 | 20230803 | 143200 | 1613556625 | 3545 | 3545 | 3545 | 3545 | 1 |
| 258 | 20230803 | 143100 | 1613553080 | 3545 | 3545 | 3545 | 3545 | 4 |
| 259 | 20230803 | 143000 | 1613538900 | 3545 | 3545 | 3545 | 3545 | 2 |
| 260 | 20230803 | 142900 | 1613531810 | 3520 | 3550 | 3550 | 3520 | 12432 |
| 261 | 20230803 | 142800 | 1569683535 | 3555 | 3550 | 3560 | 3550 | 549 |
| 262 | 20230803 | 142700 | 1567734070 | 3550 | 3550 | 3550 | 3545 | 959 |
| 263 | 20230803 | 142600 | 1564329645 | 3550 | 3545 | 3550 | 3545 | 8010 |
| 264 | 20230803 | 142500 | 1535894295 | 3550 | 3545 | 3550 | 3545 | 18 |
| 265 | 20230803 | 142400 | 1535830445 | 3530 | 3530 | 3530 | 3530 | 1304 |
| 266 | 20230803 | 142300 | 1531227325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 267 | 20230803 | 142200 | 1531227325 | 3545 | 3545 | 3550 | 3545 | 45 |
| 268 | 20230803 | 142100 | 1531067775 | 3525 | 3545 | 3545 | 3525 | 6004 |
| 269 | 20230803 | 142000 | 1509893230 | 3545 | 3535 | 3545 | 3530 | 2001 |
| 270 | 20230803 | 141900 | 1502824280 | 3550 | 3540 | 3550 | 3540 | 21 |
| 271 | 20230803 | 141800 | 1502749880 | 3545 | 3545 | 3545 | 3545 | 11598 |
| 272 | 20230803 | 141700 | 1461634970 | 3545 | 3545 | 3545 | 3545 | 1 |
| 273 | 20230803 | 141600 | 1461631425 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 274 | 20230803 | 141500 | 1458101425 | 3545 | 3530 | 3545 | 3530 | 2011 |
| 275 | 20230803 | 141400 | 1451002430 | 3545 | 3550 | 3550 | 3530 | 4672 |
| 276 | 20230803 | 141300 | 1434476905 | 3550 | 3525 | 3550 | 3520 | 10000 |
| 277 | 20230803 | 141200 | 1399126350 | 3550 | 3545 | 3550 | 3545 | 20 |
| 278 | 20230803 | 141100 | 1399055400 | 3545 | 3545 | 3545 | 3545 | 5000 |
| 279 | 20230803 | 141000 | 1381330400 | 3545 | 3535 | 3545 | 3525 | 5004 |
| 280 | 20230803 | 140900 | 1363688510 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230803 | 140800 | 1363688510 | 3550 | 3545 | 3550 | 3530 | 1036 |
| 282 | 20230803 | 140700 | 1360029790 | 3550 | 3550 | 3550 | 3545 | 31 |
| 283 | 20230803 | 140600 | 1359919790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20230803 | 140500 | 1359919790 | 3550 | 3540 | 3550 | 3530 | 3099 |
| 285 | 20230803 | 140400 | 1348973190 | 3550 | 3550 | 3550 | 3550 | 50 |
| 286 | 20230803 | 140300 | 1348795690 | 3530 | 3545 | 3545 | 3530 | 10000 |
| 287 | 20230803 | 140200 | 1313465825 | 3560 | 3550 | 3560 | 3540 | 2001 |
| 288 | 20230803 | 140100 | 1306381250 | 3570 | 3550 | 3570 | 3550 | 1080 |
| 289 | 20230803 | 140000 | 1302545700 | 3570 | 3555 | 3570 | 3555 | 893 |
| 290 | 20230803 | 135900 | 1299358025 | 3555 | 3555 | 3555 | 3555 | 0 |
| 291 | 20230803 | 135800 | 1299358025 | 3555 | 3550 | 3555 | 3550 | 16 |
| 292 | 20230803 | 135700 | 1299301195 | 3555 | 3550 | 3555 | 3545 | 13001 |
| 293 | 20230803 | 135600 | 1253212525 | 3550 | 3545 | 3550 | 3545 | 20 |
| 294 | 20230803 | 135500 | 1253141550 | 3535 | 3540 | 3540 | 3535 | 1791 |
| 295 | 20230803 | 135400 | 1246810340 | 3540 | 3540 | 3540 | 3540 | 0 |
| 296 | 20230803 | 135300 | 1246810340 | 3540 | 3545 | 3545 | 3540 | 10625 |
| 297 | 20230803 | 135200 | 1209169465 | 3545 | 3550 | 3555 | 3545 | 76 |
| 298 | 20230803 | 135100 | 1208899645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20230803 | 135000 | 1208899645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20230803 | 134900 | 1208899645 | 3550 | 3565 | 3565 | 3550 | 6001 |
| 301 | 20230803 | 134800 | 1187593370 | 3555 | 3555 | 3565 | 3555 | 156 |
| 302 | 20230803 | 134700 | 1187037620 | 3550 | 3565 | 3570 | 3550 | 5067 |
| 303 | 20230803 | 134600 | 1168951265 | 3555 | 3565 | 3565 | 3550 | 10100 |
| 304 | 20230803 | 134500 | 1133077970 | 3565 | 3570 | 3570 | 3560 | 141 |
| 305 | 20230803 | 134400 | 1132575335 | 3565 | 3570 | 3570 | 3565 | 689 |
| 306 | 20230803 | 134300 | 1130118030 | 3580 | 3575 | 3580 | 3560 | 5349 |
| 307 | 20230803 | 134200 | 1111020870 | 3575 | 3570 | 3575 | 3570 | 215 |
| 308 | 20230803 | 134100 | 1110252320 | 3570 | 3575 | 3575 | 3570 | 30 |
| 309 | 20230803 | 134000 | 1110145115 | 3580 | 3580 | 3580 | 3580 | 6 |
| 310 | 20230803 | 133900 | 1110123635 | 3585 | 3575 | 3585 | 3570 | 3235 |
| 311 | 20230803 | 133800 | 1098546340 | 3575 | 3570 | 3575 | 3570 | 96 |
| 312 | 20230803 | 133700 | 1098203590 | 3570 | 3570 | 3570 | 3570 | 1364 |
| 313 | 20230803 | 133600 | 1093334110 | 3570 | 3570 | 3570 | 3570 | 5 |
| 314 | 20230803 | 133500 | 1093316260 | 3570 | 3570 | 3570 | 3570 | 0 |
| 315 | 20230803 | 133400 | 1093316260 | 3570 | 3570 | 3570 | 3570 | 1 |
| 316 | 20230803 | 133300 | 1093312690 | 3550 | 3565 | 3565 | 3550 | 25 |
| 317 | 20230803 | 133200 | 1093223795 | 3570 | 3570 | 3570 | 3570 | 2567 |
| 318 | 20230803 | 133100 | 1084059605 | 3570 | 3560 | 3570 | 3555 | 6072 |
| 319 | 20230803 | 133000 | 1062435945 | 3560 | 3560 | 3560 | 3560 | 12 |
| 320 | 20230803 | 132900 | 1062393225 | 3565 | 3555 | 3565 | 3555 | 365 |
| 321 | 20230803 | 132800 | 1061092100 | 3560 | 3555 | 3560 | 3550 | 5564 |
| 322 | 20230803 | 132700 | 1041304500 | 3555 | 3550 | 3555 | 3550 | 12 |
| 323 | 20230803 | 132600 | 1041261890 | 3545 | 3550 | 3550 | 3545 | 759 |
| 324 | 20230803 | 132500 | 1038570785 | 3555 | 3555 | 3555 | 3555 | 3 |
| 325 | 20230803 | 132400 | 1038560120 | 3550 | 3550 | 3550 | 3550 | 10 |
| 326 | 20230803 | 132300 | 1038524620 | 3555 | 3555 | 3555 | 3555 | 0 |
| 327 | 20230803 | 132200 | 1038524620 | 3555 | 3555 | 3555 | 3555 | 0 |
| 328 | 20230803 | 132100 | 1038524620 | 3555 | 3555 | 3555 | 3555 | 0 |
| 329 | 20230803 | 132000 | 1038524620 | 3555 | 3550 | 3555 | 3550 | 23 |
| 330 | 20230803 | 131900 | 1038442880 | 3555 | 3550 | 3555 | 3550 | 5011 |
| 331 | 20230803 | 131800 | 1020628825 | 3555 | 3555 | 3555 | 3555 | 1 |
| 332 | 20230803 | 131700 | 1020625270 | 3550 | 3550 | 3550 | 3550 | 2 |
| 333 | 20230803 | 131600 | 1020618170 | 3550 | 3545 | 3550 | 3545 | 8 |
| 334 | 20230803 | 131500 | 1020589795 | 3545 | 3545 | 3545 | 3545 | 10 |
| 335 | 20230803 | 131400 | 1020554345 | 3545 | 3545 | 3545 | 3545 | 248 |
| 336 | 20230803 | 131300 | 1019675185 | 3545 | 3545 | 3545 | 3545 | 5 |
| 337 | 20230803 | 131200 | 1019657460 | 3545 | 3545 | 3545 | 3545 | 300 |
| 338 | 20230803 | 131100 | 1018593960 | 3545 | 3545 | 3545 | 3540 | 905 |
| 339 | 20230803 | 131000 | 1015389590 | 3550 | 3550 | 3550 | 3550 | 2105 |
| 340 | 20230803 | 130900 | 1007916840 | 3555 | 3560 | 3560 | 3555 | 4310 |
| 341 | 20230803 | 130800 | 992594740 | 3555 | 3555 | 3560 | 3555 | 18 |
| 342 | 20230803 | 130700 | 992530730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 343 | 20230803 | 130600 | 992530730 | 3560 | 3560 | 3560 | 3555 | 11 |
| 344 | 20230803 | 130500 | 992491595 | 3560 | 3555 | 3560 | 3555 | 4 |
| 345 | 20230803 | 130400 | 992477365 | 3560 | 3560 | 3560 | 3560 | 1 |
| 346 | 20230803 | 130300 | 992473805 | 3555 | 3555 | 3555 | 3555 | 10 |
| 347 | 20230803 | 130200 | 992438255 | 3560 | 3560 | 3560 | 3555 | 90 |
| 348 | 20230803 | 130100 | 992117905 | 3555 | 3555 | 3555 | 3555 | 30 |
| 349 | 20230803 | 130000 | 992011255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 350 | 20230803 | 125900 | 992011255 | 3560 | 3560 | 3560 | 3560 | 4850 |
| 351 | 20230803 | 125800 | 974745255 | 3565 | 3565 | 3565 | 3565 | 2020 |
| 352 | 20230803 | 125700 | 967543955 | 3570 | 3570 | 3570 | 3570 | 3 |
| 353 | 20230803 | 125600 | 967533245 | 3570 | 3570 | 3570 | 3570 | 0 |
| 354 | 20230803 | 125500 | 967533245 | 3570 | 3570 | 3570 | 3570 | 2 |
| 355 | 20230803 | 125400 | 967526105 | 3570 | 3570 | 3570 | 3570 | 0 |
| 356 | 20230803 | 125300 | 967526105 | 3570 | 3570 | 3570 | 3570 | 0 |
| 357 | 20230803 | 125200 | 967526105 | 3570 | 3570 | 3570 | 3570 | 0 |
| 358 | 20230803 | 125100 | 967526105 | 3570 | 3570 | 3570 | 3570 | 2157 |
| 359 | 20230803 | 125000 | 959825615 | 3570 | 3570 | 3570 | 3570 | 0 |
| 360 | 20230803 | 124900 | 959825615 | 3570 | 3570 | 3570 | 3570 | 63 |
| 361 | 20230803 | 124800 | 959600705 | 3570 | 3570 | 3570 | 3570 | 4 |
| 362 | 20230803 | 124700 | 959586425 | 3570 | 3570 | 3570 | 3570 | 4 |
| 363 | 20230803 | 124600 | 959572145 | 3570 | 3570 | 3570 | 3570 | 0 |
| 364 | 20230803 | 124500 | 959572145 | 3570 | 3570 | 3570 | 3570 | 10 |
| 365 | 20230803 | 124400 | 959536445 | 3570 | 3570 | 3570 | 3570 | 2 |
| 366 | 20230803 | 124300 | 959529305 | 3570 | 3570 | 3570 | 3570 | 19 |
| 367 | 20230803 | 124200 | 959461475 | 3570 | 3570 | 3570 | 3570 | 27 |
| 368 | 20230803 | 124100 | 959365085 | 3570 | 3570 | 3570 | 3570 | 15 |
| 369 | 20230803 | 124000 | 959311535 | 3570 | 3570 | 3570 | 3570 | 11 |
| 370 | 20230803 | 123900 | 959272265 | 3570 | 3570 | 3570 | 3570 | 0 |
| 371 | 20230803 | 123800 | 959272265 | 3570 | 3565 | 3570 | 3565 | 2098 |
| 372 | 20230803 | 123700 | 951782655 | 3570 | 3565 | 3570 | 3565 | 32 |
| 373 | 20230803 | 123600 | 951668545 | 3565 | 3565 | 3565 | 3565 | 13 |
| 374 | 20230803 | 123500 | 951622200 | 3565 | 3565 | 3565 | 3565 | 5 |
| 375 | 20230803 | 123400 | 951604375 | 3565 | 3565 | 3565 | 3565 | 5 |
| 376 | 20230803 | 123300 | 951586550 | 3570 | 3560 | 3570 | 3560 | 1890 |
| 377 | 20230803 | 123200 | 944852620 | 3560 | 3560 | 3560 | 3560 | 0 |
| 378 | 20230803 | 123100 | 944852620 | 3560 | 3560 | 3560 | 3560 | 0 |
| 379 | 20230803 | 123000 | 944852620 | 3560 | 3560 | 3560 | 3560 | 1 |
| 380 | 20230803 | 122900 | 944849060 | 3535 | 3560 | 3560 | 3535 | 87 |
| 381 | 20230803 | 122800 | 944541065 | 3560 | 3560 | 3560 | 3560 | 2 |
| 382 | 20230803 | 122700 | 944533945 | 3555 | 3555 | 3555 | 3555 | 86 |
| 383 | 20230803 | 122600 | 944228215 | 3555 | 3555 | 3555 | 3555 | 2 |
| 384 | 20230803 | 122500 | 944221105 | 3550 | 3540 | 3550 | 3530 | 3015 |
| 385 | 20230803 | 122400 | 933576885 | 3550 | 3555 | 3560 | 3550 | 18 |
| 386 | 20230803 | 122300 | 933512905 | 3560 | 3555 | 3560 | 3555 | 61 |
| 387 | 20230803 | 122200 | 933296045 | 3550 | 3540 | 3550 | 3540 | 378 |
| 388 | 20230803 | 122100 | 931957645 | 3535 | 3535 | 3535 | 3535 | 49 |
| 389 | 20230803 | 122000 | 931784430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 390 | 20230803 | 121900 | 931784430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 391 | 20230803 | 121800 | 931784430 | 3535 | 3535 | 3535 | 3535 | 1 |
| 392 | 20230803 | 121700 | 931780895 | 3530 | 3520 | 3530 | 3520 | 6134 |
| 393 | 20230803 | 121600 | 910137550 | 3520 | 3520 | 3520 | 3520 | 200 |
| 394 | 20230803 | 121500 | 909433550 | 3525 | 3525 | 3525 | 3525 | 0 |
| 395 | 20230803 | 121400 | 909433550 | 3525 | 3525 | 3525 | 3525 | 100 |
| 396 | 20230803 | 121300 | 909081050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 397 | 20230803 | 121200 | 909081050 | 3525 | 3525 | 3525 | 3525 | 1 |
| 398 | 20230803 | 121100 | 909077525 | 3525 | 3525 | 3525 | 3525 | 55 |
| 399 | 20230803 | 121000 | 908883650 | 3525 | 3525 | 3525 | 3525 | 2 |
| 400 | 20230803 | 120900 | 908876600 | 3525 | 3525 | 3525 | 3525 | 10 |
| 401 | 20230803 | 120800 | 908841350 | 3525 | 3525 | 3525 | 3525 | 4 |
| 402 | 20230803 | 120700 | 908827250 | 3525 | 3525 | 3525 | 3525 | 5 |
| 403 | 20230803 | 120600 | 908809625 | 3525 | 3525 | 3525 | 3525 | 18 |
| 404 | 20230803 | 120500 | 908746175 | 3525 | 3525 | 3525 | 3520 | 58 |
| 405 | 20230803 | 120400 | 908541860 | 3525 | 3525 | 3525 | 3525 | 65 |
| 406 | 20230803 | 120300 | 908312735 | 3525 | 3525 | 3525 | 3525 | 63 |
| 407 | 20230803 | 120200 | 908090660 | 3525 | 3525 | 3525 | 3525 | 227 |
| 408 | 20230803 | 120100 | 907290485 | 3525 | 3525 | 3525 | 3525 | 21 |
| 409 | 20230803 | 120000 | 907216460 | 3525 | 3525 | 3525 | 3525 | 101 |
| 410 | 20230803 | 115900 | 906860435 | 3525 | 3525 | 3525 | 3525 | 100 |
| 411 | 20230803 | 115800 | 906507935 | 3525 | 3525 | 3525 | 3525 | 1 |
| 412 | 20230803 | 115700 | 906504410 | 3525 | 3525 | 3525 | 3525 | 0 |
| 413 | 20230803 | 115600 | 906504410 | 3525 | 3525 | 3525 | 3520 | 308 |
| 414 | 20230803 | 115500 | 905420215 | 3525 | 3525 | 3525 | 3525 | 2 |
| 415 | 20230803 | 115400 | 905413165 | 3520 | 3525 | 3525 | 3520 | 14 |
| 416 | 20230803 | 115300 | 905363875 | 3525 | 3525 | 3525 | 3525 | 2541 |
| 417 | 20230803 | 115200 | 896406850 | 3530 | 3530 | 3530 | 3530 | 7 |
| 418 | 20230803 | 115100 | 896382140 | 3530 | 3530 | 3530 | 3530 | 2 |
| 419 | 20230803 | 115000 | 896375080 | 3530 | 3530 | 3530 | 3530 | 4 |
| 420 | 20230803 | 114900 | 896360960 | 3530 | 3530 | 3530 | 3530 | 0 |
| 421 | 20230803 | 114800 | 896360960 | 3530 | 3525 | 3530 | 3525 | 1498 |
| 422 | 20230803 | 114700 | 891080020 | 3530 | 3525 | 3530 | 3525 | 149 |
| 423 | 20230803 | 114600 | 890554300 | 3530 | 3525 | 3530 | 3525 | 255 |
| 424 | 20230803 | 114500 | 889654400 | 3530 | 3530 | 3530 | 3530 | 180 |
| 425 | 20230803 | 114400 | 889019000 | 3530 | 3530 | 3530 | 3530 | 1 |
| 426 | 20230803 | 114300 | 889015470 | 3535 | 3530 | 3535 | 3530 | 55 |
| 427 | 20230803 | 114200 | 888821295 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20230803 | 114100 | 888821295 | 3535 | 3515 | 3535 | 3515 | 210 |
| 429 | 20230803 | 114000 | 888081955 | 3535 | 3535 | 3535 | 3535 | 1 |
| 430 | 20230803 | 113900 | 888078420 | 3540 | 3510 | 3540 | 3505 | 1401 |
| 431 | 20230803 | 113800 | 883160105 | 3505 | 3505 | 3505 | 3505 | 99 |
| 432 | 20230803 | 113700 | 882813110 | 3505 | 3530 | 3530 | 3505 | 12390 |
| 433 | 20230803 | 113600 | 839384935 | 3540 | 3540 | 3540 | 3540 | 1 |
| 434 | 20230803 | 113500 | 839381395 | 3545 | 3525 | 3550 | 3525 | 983 |
| 435 | 20230803 | 113400 | 835904850 | 3525 | 3520 | 3525 | 3520 | 507 |
| 436 | 20230803 | 113300 | 834120120 | 3520 | 3500 | 3520 | 3500 | 2224 |
| 437 | 20230803 | 113200 | 826327520 | 3500 | 3500 | 3500 | 3500 | 1600 |
| 438 | 20230803 | 113100 | 820727520 | 3500 | 3500 | 3500 | 3500 | 210 |
| 439 | 20230803 | 113000 | 819992520 | 3500 | 3495 | 3500 | 3495 | 1481 |
| 440 | 20230803 | 112900 | 814811520 | 3495 | 3495 | 3495 | 3495 | 3657 |
| 441 | 20230803 | 112800 | 802030305 | 3500 | 3500 | 3500 | 3500 | 0 |
| 442 | 20230803 | 112700 | 802030305 | 3500 | 3500 | 3500 | 3500 | 6 |
| 443 | 20230803 | 112600 | 802009305 | 3500 | 3500 | 3500 | 3500 | 770 |
| 444 | 20230803 | 112500 | 799314305 | 3500 | 3500 | 3500 | 3500 | 169 |
| 445 | 20230803 | 112400 | 798722805 | 3500 | 3495 | 3500 | 3495 | 1045 |
| 446 | 20230803 | 112300 | 795069555 | 3500 | 3500 | 3500 | 3500 | 355 |
| 447 | 20230803 | 112200 | 793827055 | 3500 | 3500 | 3500 | 3500 | 200 |
| 448 | 20230803 | 112100 | 793127055 | 3500 | 3500 | 3500 | 3500 | 2495 |
| 449 | 20230803 | 112000 | 784394555 | 3500 | 3500 | 3500 | 3500 | 20 |
| 450 | 20230803 | 111900 | 784324555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 451 | 20230803 | 111800 | 784324555 | 3500 | 3500 | 3500 | 3500 | 154 |
| 452 | 20230803 | 111700 | 783785555 | 3500 | 3500 | 3500 | 3500 | 308 |
| 453 | 20230803 | 111600 | 782707555 | 3500 | 3500 | 3500 | 3500 | 82 |
| 454 | 20230803 | 111500 | 782420555 | 3500 | 3495 | 3500 | 3495 | 3058 |
| 455 | 20230803 | 111400 | 771732715 | 3495 | 3485 | 3495 | 3485 | 1002 |
| 456 | 20230803 | 111300 | 768237745 | 3485 | 3485 | 3485 | 3485 | 170 |
| 457 | 20230803 | 111200 | 767645295 | 3485 | 3485 | 3485 | 3485 | 129 |
| 458 | 20230803 | 111100 | 767195730 | 3485 | 3485 | 3485 | 3485 | 101 |
| 459 | 20230803 | 111000 | 766843745 | 3485 | 3480 | 3485 | 3480 | 460 |
| 460 | 20230803 | 110900 | 765240650 | 3485 | 3490 | 3490 | 3475 | 5808 |
| 461 | 20230803 | 110800 | 745014500 | 3485 | 3485 | 3485 | 3485 | 1 |
| 462 | 20230803 | 110700 | 745011015 | 3490 | 3495 | 3495 | 3490 | 1456 |
| 463 | 20230803 | 110600 | 739929515 | 3495 | 3495 | 3495 | 3495 | 621 |
| 464 | 20230803 | 110500 | 737759120 | 3495 | 3500 | 3500 | 3495 | 202 |
| 465 | 20230803 | 110400 | 737053120 | 3495 | 3495 | 3495 | 3495 | 100 |
| 466 | 20230803 | 110300 | 736703620 | 3495 | 3500 | 3500 | 3495 | 51 |
| 467 | 20230803 | 110200 | 736525370 | 3500 | 3500 | 3500 | 3495 | 149 |
| 468 | 20230803 | 110100 | 736003990 | 3500 | 3500 | 3500 | 3500 | 21 |
| 469 | 20230803 | 110000 | 735930490 | 3500 | 3500 | 3500 | 3500 | 353 |
| 470 | 20230803 | 105900 | 734694990 | 3500 | 3500 | 3500 | 3500 | 11 |
| 471 | 20230803 | 105800 | 734656490 | 3490 | 3500 | 3500 | 3490 | 205 |
| 472 | 20230803 | 105700 | 733941000 | 3500 | 3490 | 3500 | 3490 | 6687 |
| 473 | 20230803 | 105600 | 710603100 | 3495 | 3505 | 3505 | 3495 | 4760 |
| 474 | 20230803 | 105500 | 693966845 | 3505 | 3505 | 3505 | 3505 | 1 |
| 475 | 20230803 | 105400 | 693963340 | 3500 | 3505 | 3505 | 3500 | 3 |
| 476 | 20230803 | 105300 | 693952835 | 3500 | 3505 | 3505 | 3500 | 1320 |
| 477 | 20230803 | 105200 | 689332290 | 3505 | 3505 | 3505 | 3505 | 1 |
| 478 | 20230803 | 105100 | 689328785 | 3495 | 3495 | 3495 | 3495 | 519 |
| 479 | 20230803 | 105000 | 687514880 | 3495 | 3490 | 3495 | 3490 | 325 |
| 480 | 20230803 | 104900 | 686379080 | 3495 | 3490 | 3505 | 3490 | 1265 |
| 481 | 20230803 | 104800 | 681958395 | 3490 | 3500 | 3505 | 3490 | 7422 |
| 482 | 20230803 | 104700 | 656006775 | 3500 | 3500 | 3500 | 3500 | 400 |
| 483 | 20230803 | 104600 | 654606775 | 3500 | 3500 | 3500 | 3500 | 0 |
| 484 | 20230803 | 104500 | 654606775 | 3500 | 3495 | 3500 | 3495 | 2249 |
| 485 | 20230803 | 104400 | 646735520 | 3500 | 3505 | 3505 | 3500 | 2450 |
| 486 | 20230803 | 104300 | 638160270 | 3510 | 3500 | 3510 | 3500 | 1195 |
| 487 | 20230803 | 104200 | 633976110 | 3505 | 3505 | 3505 | 3500 | 4261 |
| 488 | 20230803 | 104100 | 619051195 | 3505 | 3505 | 3505 | 3505 | 109 |
| 489 | 20230803 | 104000 | 618669150 | 3510 | 3510 | 3510 | 3510 | 318 |
| 490 | 20230803 | 103900 | 617552970 | 3510 | 3500 | 3510 | 3500 | 207 |
| 491 | 20230803 | 103800 | 616828400 | 3500 | 3505 | 3505 | 3500 | 300 |
| 492 | 20230803 | 103700 | 615778385 | 3500 | 3505 | 3505 | 3500 | 13100 |
| 493 | 20230803 | 103600 | 569926110 | 3510 | 3515 | 3515 | 3510 | 909 |
| 494 | 20230803 | 103500 | 566733355 | 3520 | 3525 | 3525 | 3520 | 955 |
| 495 | 20230803 | 103400 | 563371750 | 3525 | 3525 | 3525 | 3525 | 20 |
| 496 | 20230803 | 103300 | 563301250 | 3525 | 3525 | 3525 | 3525 | 161 |
| 497 | 20230803 | 103200 | 562733725 | 3510 | 3525 | 3525 | 3510 | 3012 |
| 498 | 20230803 | 103100 | 552156425 | 3525 | 3525 | 3525 | 3525 | 969 |
| 499 | 20230803 | 103000 | 548740700 | 3525 | 3520 | 3525 | 3510 | 2802 |
| 500 | 20230803 | 102900 | 538900700 | 3525 | 3525 | 3525 | 3525 | 1 |
| 501 | 20230803 | 102800 | 538897175 | 3545 | 3545 | 3545 | 3500 | 17952 |
| 502 | 20230803 | 102700 | 475940105 | 3520 | 3540 | 3550 | 3520 | 13353 |
| 503 | 20230803 | 102600 | 428887645 | 3545 | 3545 | 3545 | 3545 | 775 |
| 504 | 20230803 | 102500 | 426140270 | 3550 | 3550 | 3550 | 3550 | 7 |
| 505 | 20230803 | 102400 | 426115420 | 3550 | 3550 | 3550 | 3550 | 0 |
| 506 | 20230803 | 102300 | 426115420 | 3550 | 3545 | 3550 | 3545 | 156 |
| 507 | 20230803 | 102200 | 425562395 | 3550 | 3550 | 3550 | 3550 | 2 |
| 508 | 20230803 | 102100 | 425555295 | 3550 | 3550 | 3550 | 3550 | 1 |
| 509 | 20230803 | 102000 | 425551745 | 3545 | 3545 | 3545 | 3545 | 51 |
| 510 | 20230803 | 101900 | 425370950 | 3545 | 3545 | 3545 | 3540 | 27 |
| 511 | 20230803 | 101800 | 425275320 | 3550 | 3550 | 3550 | 3550 | 0 |
| 512 | 20230803 | 101700 | 425275320 | 3550 | 3555 | 3555 | 3545 | 29 |
| 513 | 20230803 | 101600 | 425172500 | 3555 | 3555 | 3555 | 3550 | 305 |
| 514 | 20230803 | 101500 | 424089725 | 3555 | 3555 | 3555 | 3545 | 5103 |
| 515 | 20230803 | 101400 | 405981290 | 3555 | 3565 | 3565 | 3555 | 245 |
| 516 | 20230803 | 101300 | 405109040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 517 | 20230803 | 101200 | 405109040 | 3565 | 3555 | 3565 | 3555 | 65 |
| 518 | 20230803 | 101100 | 404877465 | 3555 | 3560 | 3560 | 3555 | 1658 |
| 519 | 20230803 | 101000 | 398982485 | 3560 | 3565 | 3565 | 3560 | 1464 |
| 520 | 20230803 | 100900 | 393768825 | 3565 | 3585 | 3585 | 3565 | 1003 |
| 521 | 20230803 | 100800 | 390192450 | 3585 | 3585 | 3585 | 3585 | 1902 |
| 522 | 20230803 | 100700 | 383373780 | 3575 | 3590 | 3590 | 3570 | 4398 |
| 523 | 20230803 | 100600 | 367660370 | 3580 | 3575 | 3590 | 3575 | 72 |
| 524 | 20230803 | 100500 | 367402835 | 3590 | 3580 | 3590 | 3580 | 31 |
| 525 | 20230803 | 100400 | 367291805 | 3590 | 3590 | 3590 | 3570 | 4114 |
| 526 | 20230803 | 100300 | 352602190 | 3590 | 3580 | 3590 | 3580 | 3001 |
| 527 | 20230803 | 100200 | 341845310 | 3580 | 3575 | 3580 | 3575 | 1249 |
| 528 | 20230803 | 100100 | 337379030 | 3575 | 3575 | 3575 | 3575 | 52 |
| 529 | 20230803 | 100000 | 337193130 | 3565 | 3565 | 3565 | 3565 | 136 |
| 530 | 20230803 | 095900 | 336708290 | 3565 | 3565 | 3565 | 3560 | 6597 |
| 531 | 20230803 | 095800 | 313202360 | 3575 | 3570 | 3575 | 3565 | 556 |
| 532 | 20230803 | 095700 | 311219960 | 3575 | 3570 | 3575 | 3560 | 3291 |
| 533 | 20230803 | 095600 | 299503480 | 3560 | 3560 | 3570 | 3560 | 724 |
| 534 | 20230803 | 095500 | 296925020 | 3560 | 3565 | 3570 | 3560 | 2101 |
| 535 | 20230803 | 095400 | 289444950 | 3570 | 3560 | 3570 | 3555 | 2315 |
| 536 | 20230803 | 095300 | 281213330 | 3565 | 3560 | 3565 | 3560 | 70 |
| 537 | 20230803 | 095200 | 280963960 | 3560 | 3555 | 3560 | 3550 | 2720 |
| 538 | 20230803 | 095100 | 271291815 | 3560 | 3555 | 3560 | 3555 | 202 |
| 539 | 20230803 | 095000 | 270573650 | 3555 | 3560 | 3560 | 3555 | 1010 |
| 540 | 20230803 | 094900 | 266978100 | 3555 | 3555 | 3555 | 3550 | 1212 |
| 541 | 20230803 | 094800 | 262674490 | 3555 | 3555 | 3560 | 3555 | 477 |
| 542 | 20230803 | 094700 | 260978740 | 3555 | 3555 | 3555 | 3555 | 193 |
| 543 | 20230803 | 094600 | 260292625 | 3555 | 3550 | 3555 | 3550 | 219 |
| 544 | 20230803 | 094500 | 259515170 | 3550 | 3545 | 3550 | 3545 | 7 |
| 545 | 20230803 | 094400 | 259490350 | 3550 | 3550 | 3550 | 3550 | 54 |
| 546 | 20230803 | 094300 | 259298650 | 3545 | 3545 | 3545 | 3545 | 8 |
| 547 | 20230803 | 094200 | 259270290 | 3545 | 3545 | 3545 | 3545 | 56 |
| 548 | 20230803 | 094100 | 259071770 | 3545 | 3545 | 3550 | 3545 | 126 |
| 549 | 20230803 | 094000 | 258625095 | 3545 | 3540 | 3545 | 3540 | 7544 |
| 550 | 20230803 | 093900 | 231919115 | 3540 | 3535 | 3540 | 3535 | 1227 |
| 551 | 20230803 | 093800 | 227581470 | 3535 | 3535 | 3535 | 3535 | 1940 |
| 552 | 20230803 | 093700 | 220723570 | 3535 | 3530 | 3535 | 3530 | 423 |
| 553 | 20230803 | 093600 | 219228530 | 3520 | 3520 | 3520 | 3515 | 477 |
| 554 | 20230803 | 093500 | 217551155 | 3515 | 3525 | 3530 | 3515 | 758 |
| 555 | 20230803 | 093400 | 214882450 | 3530 | 3530 | 3530 | 3530 | 11 |
| 556 | 20230803 | 093300 | 214843620 | 3530 | 3535 | 3535 | 3530 | 104 |
| 557 | 20230803 | 093200 | 214476210 | 3535 | 3540 | 3540 | 3535 | 76 |
| 558 | 20230803 | 093100 | 214207425 | 3540 | 3540 | 3540 | 3540 | 6035 |
| 559 | 20230803 | 093000 | 192843525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 560 | 20230803 | 092900 | 192843525 | 3540 | 3545 | 3545 | 3540 | 499 |
| 561 | 20230803 | 092800 | 191076865 | 3550 | 3550 | 3550 | 3550 | 5 |
| 562 | 20230803 | 092700 | 191059115 | 3540 | 3540 | 3540 | 3540 | 5 |
| 563 | 20230803 | 092600 | 191041415 | 3545 | 3545 | 3545 | 3545 | 5 |
| 564 | 20230803 | 092500 | 191023690 | 3545 | 3550 | 3550 | 3545 | 16 |
| 565 | 20230803 | 092400 | 190966945 | 3550 | 3550 | 3550 | 3550 | 9 |
| 566 | 20230803 | 092300 | 190934995 | 3550 | 3550 | 3550 | 3545 | 590 |
| 567 | 20230803 | 092200 | 188843390 | 3550 | 3540 | 3550 | 3540 | 8201 |
| 568 | 20230803 | 092100 | 159762595 | 3535 | 3515 | 3535 | 3515 | 9623 |
| 569 | 20230803 | 092000 | 125848890 | 3505 | 3500 | 3505 | 3500 | 785 |
| 570 | 20230803 | 091900 | 123101020 | 3495 | 3500 | 3500 | 3495 | 190 |
| 571 | 20230803 | 091800 | 122436670 | 3500 | 3495 | 3500 | 3490 | 6110 |
| 572 | 20230803 | 091700 | 101107895 | 3505 | 3495 | 3505 | 3495 | 125 |
| 573 | 20230803 | 091600 | 100670910 | 3505 | 3505 | 3505 | 3495 | 4140 |
| 574 | 20230803 | 091500 | 86198905 | 3505 | 3520 | 3520 | 3500 | 396 |
| 575 | 20230803 | 091400 | 84812160 | 3520 | 3520 | 3520 | 3520 | 0 |
| 576 | 20230803 | 091300 | 84812160 | 3520 | 3510 | 3520 | 3500 | 528 |
| 577 | 20230803 | 091200 | 82962940 | 3500 | 3500 | 3500 | 3500 | 173 |
| 578 | 20230803 | 091100 | 82357440 | 3500 | 3500 | 3510 | 3500 | 2355 |
| 579 | 20230803 | 091000 | 74109480 | 3500 | 3510 | 3510 | 3500 | 2756 |
| 580 | 20230803 | 090900 | 64455365 | 3525 | 3525 | 3525 | 3525 | 0 |
| 581 | 20230803 | 090800 | 64455365 | 3525 | 3525 | 3525 | 3505 | 221 |
| 582 | 20230803 | 090700 | 63680340 | 3525 | 3515 | 3525 | 3500 | 6715 |
| 583 | 20230803 | 090600 | 40172290 | 3525 | 3530 | 3530 | 3505 | 2329 |
| 584 | 20230803 | 090500 | 32001965 | 3515 | 3545 | 3545 | 3515 | 7284 |
| 585 | 20230803 | 090400 | 6360395 | 3545 | 3545 | 3545 | 3535 | 109 |
| 586 | 20230803 | 090300 | 5974990 | 3545 | 3540 | 3545 | 3540 | 174 |
| 587 | 20230803 | 090200 | 5358965 | 3540 | 3540 | 3540 | 3540 | 16 |
| 588 | 20230803 | 090100 | 5302325 | 3545 | 3545 | 3545 | 3540 | 1209 |
| 589 | 20230803 | 090000 | 1017420 | 3550 | 3545 | 3550 | 3545 | 287 |