29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 3 | 20230807 | 184800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230807 | 184700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230807 | 184600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230807 | 184500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230807 | 184400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230807 | 184300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230807 | 184200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230807 | 184100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230807 | 184000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230807 | 183900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230807 | 183800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230807 | 183700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230807 | 183600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230807 | 183500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230807 | 183400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230807 | 183300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230807 | 183200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230807 | 183100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230807 | 183000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230807 | 182900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230807 | 182800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230807 | 182700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230807 | 182600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230807 | 182500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230807 | 182400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230807 | 182300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230807 | 182200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230807 | 182100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230807 | 182000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230807 | 181900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 33 | 20230807 | 181800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230807 | 181700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230807 | 181600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230807 | 181500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230807 | 181400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230807 | 181300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230807 | 181200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230807 | 181100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230807 | 181000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230807 | 180900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230807 | 180800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230807 | 180700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230807 | 180600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230807 | 180500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230807 | 180400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230807 | 180300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230807 | 180200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230807 | 180100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230807 | 180000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230807 | 175900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230807 | 175800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230807 | 175700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230807 | 175600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230807 | 175500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230807 | 175400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230807 | 175300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230807 | 175200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230807 | 175100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230807 | 175000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230807 | 174900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 63 | 20230807 | 174800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230807 | 174700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230807 | 174600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230807 | 174500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230807 | 174400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230807 | 174300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230807 | 174200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230807 | 174100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230807 | 174000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230807 | 173900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230807 | 173800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230807 | 173700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230807 | 173600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230807 | 173500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230807 | 173400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230807 | 173300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230807 | 173200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230807 | 173100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230807 | 173000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230807 | 172900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230807 | 172800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230807 | 172700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230807 | 172600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230807 | 172500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230807 | 172400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230807 | 172300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230807 | 172200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230807 | 172100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230807 | 172000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230807 | 171900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 93 | 20230807 | 171800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230807 | 171700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230807 | 171600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230807 | 171500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230807 | 171400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230807 | 171300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230807 | 171200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230807 | 171100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230807 | 171000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230807 | 170900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230807 | 170800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230807 | 170700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230807 | 170600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230807 | 170500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230807 | 170400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230807 | 170300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230807 | 170200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230807 | 170100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230807 | 170000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230807 | 165900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230807 | 165800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230807 | 165700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230807 | 165600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230807 | 165500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230807 | 165400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230807 | 165300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230807 | 165200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230807 | 165100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230807 | 165000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230807 | 164900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 123 | 20230807 | 164800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230807 | 164700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230807 | 164600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230807 | 164500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230807 | 164400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230807 | 164300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230807 | 164200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230807 | 164100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230807 | 164000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230807 | 163900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230807 | 163800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230807 | 163700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230807 | 163600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230807 | 163500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230807 | 163400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230807 | 163300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230807 | 163200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230807 | 163100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230807 | 163000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230807 | 162900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230807 | 162800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230807 | 162700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230807 | 162600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230807 | 162500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230807 | 162400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230807 | 162300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230807 | 162200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230807 | 162100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230807 | 162000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230807 | 161900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 153 | 20230807 | 161800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230807 | 161700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230807 | 161600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230807 | 161500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230807 | 161400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230807 | 161300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230807 | 161200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230807 | 161100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230807 | 161000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230807 | 160900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230807 | 160800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230807 | 160700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230807 | 160600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230807 | 160500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230807 | 160400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230807 | 160300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230807 | 160200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230807 | 160100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230807 | 160000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230807 | 155900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230807 | 155800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230807 | 155700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230807 | 155600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230807 | 155500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230807 | 155400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230807 | 155300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230807 | 155200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230807 | 155100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230807 | 155000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230807 | 154900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 183 | 20230807 | 154800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230807 | 154700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230807 | 154600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230807 | 154500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230807 | 154400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230807 | 154300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230807 | 154200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230807 | 154100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230807 | 154000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230807 | 153900 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230807 | 153800 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230807 | 153700 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230807 | 153600 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230807 | 153500 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230807 | 153400 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230807 | 153300 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230807 | 153200 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230807 | 153100 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230807 | 153000 | 1115398845 | 3915 | 3915 | 3915 | 3915 | 4491 |
| 202 | 20230807 | 152900 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230807 | 152800 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230807 | 152700 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230807 | 152600 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230807 | 152500 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230807 | 152400 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230807 | 152300 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230807 | 152200 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230807 | 152100 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230807 | 152000 | 1097816580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230807 | 151900 | 1097816580 | 3915 | 3910 | 3920 | 3910 | 1451 |
| 213 | 20230807 | 151800 | 1092137860 | 3905 | 3885 | 3905 | 3880 | 1398 |
| 214 | 20230807 | 151700 | 1086695385 | 3890 | 3890 | 3890 | 3885 | 7 |
| 215 | 20230807 | 151600 | 1086668160 | 3885 | 3885 | 3885 | 3880 | 1238 |
| 216 | 20230807 | 151500 | 1081858635 | 3885 | 3885 | 3890 | 3885 | 256 |
| 217 | 20230807 | 151400 | 1080863000 | 3885 | 3900 | 3900 | 3885 | 605 |
| 218 | 20230807 | 151300 | 1078509475 | 3905 | 3915 | 3915 | 3905 | 44 |
| 219 | 20230807 | 151200 | 1078337315 | 3920 | 3905 | 3935 | 3905 | 778 |
| 220 | 20230807 | 151100 | 1075284425 | 3890 | 3890 | 3890 | 3890 | 479 |
| 221 | 20230807 | 151000 | 1073421115 | 3890 | 3885 | 3900 | 3885 | 254 |
| 222 | 20230807 | 150900 | 1072431970 | 3885 | 3930 | 3930 | 3885 | 410 |
| 223 | 20230807 | 150800 | 1070826135 | 3930 | 3940 | 3940 | 3930 | 893 |
| 224 | 20230807 | 150700 | 1067308645 | 3940 | 3945 | 3950 | 3940 | 901 |
| 225 | 20230807 | 150600 | 1063752205 | 3940 | 3945 | 3955 | 3930 | 2899 |
| 226 | 20230807 | 150500 | 1052304180 | 3930 | 3930 | 3950 | 3930 | 777 |
| 227 | 20230807 | 150400 | 1049243230 | 3930 | 3935 | 3945 | 3930 | 4451 |
| 228 | 20230807 | 150300 | 1031689490 | 3930 | 3940 | 3940 | 3930 | 593 |
| 229 | 20230807 | 150200 | 1029357860 | 3935 | 3935 | 3935 | 3935 | 369 |
| 230 | 20230807 | 150100 | 1027905845 | 3930 | 3940 | 3940 | 3930 | 958 |
| 231 | 20230807 | 150000 | 1024138395 | 3935 | 3940 | 3940 | 3935 | 234 |
| 232 | 20230807 | 145900 | 1023217595 | 3935 | 3935 | 3935 | 3935 | 70 |
| 233 | 20230807 | 145800 | 1022942145 | 3935 | 3895 | 3950 | 3895 | 9909 |
| 234 | 20230807 | 145700 | 983913250 | 3895 | 3895 | 3900 | 3895 | 191 |
| 235 | 20230807 | 145600 | 983169135 | 3895 | 3900 | 3920 | 3895 | 3588 |
| 236 | 20230807 | 145500 | 969130045 | 3910 | 3870 | 3910 | 3865 | 608 |
| 237 | 20230807 | 145400 | 966759075 | 3870 | 3865 | 3870 | 3860 | 333 |
| 238 | 20230807 | 145300 | 965472175 | 3860 | 3850 | 3860 | 3850 | 1202 |
| 239 | 20230807 | 145200 | 960834930 | 3855 | 3855 | 3855 | 3855 | 1 |
| 240 | 20230807 | 145100 | 960831075 | 3840 | 3850 | 3850 | 3840 | 212 |
| 241 | 20230807 | 145000 | 960014895 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20230807 | 144900 | 960014895 | 3855 | 3855 | 3855 | 3850 | 233 |
| 243 | 20230807 | 144800 | 959116690 | 3855 | 3845 | 3855 | 3845 | 982 |
| 244 | 20230807 | 144700 | 955333825 | 3840 | 3850 | 3855 | 3840 | 1690 |
| 245 | 20230807 | 144600 | 948827400 | 3845 | 3845 | 3845 | 3845 | 1 |
| 246 | 20230807 | 144500 | 948823555 | 3850 | 3850 | 3850 | 3845 | 241 |
| 247 | 20230807 | 144400 | 947896820 | 3845 | 3845 | 3845 | 3845 | 136 |
| 248 | 20230807 | 144300 | 947373900 | 3845 | 3850 | 3850 | 3845 | 202 |
| 249 | 20230807 | 144200 | 946596210 | 3845 | 3845 | 3845 | 3845 | 231 |
| 250 | 20230807 | 144100 | 945708015 | 3845 | 3835 | 3850 | 3835 | 589 |
| 251 | 20230807 | 144000 | 943445170 | 3840 | 3850 | 3850 | 3840 | 356 |
| 252 | 20230807 | 143900 | 942078120 | 3850 | 3850 | 3850 | 3850 | 693 |
| 253 | 20230807 | 143800 | 939410070 | 3850 | 3855 | 3855 | 3850 | 335 |
| 254 | 20230807 | 143700 | 938118705 | 3855 | 3860 | 3860 | 3855 | 324 |
| 255 | 20230807 | 143600 | 936868100 | 3860 | 3860 | 3860 | 3860 | 423 |
| 256 | 20230807 | 143500 | 935235320 | 3860 | 3850 | 3860 | 3850 | 808 |
| 257 | 20230807 | 143400 | 932120310 | 3850 | 3855 | 3855 | 3850 | 278 |
| 258 | 20230807 | 143300 | 931049795 | 3855 | 3855 | 3860 | 3855 | 240 |
| 259 | 20230807 | 143200 | 930124590 | 3855 | 3860 | 3860 | 3855 | 195 |
| 260 | 20230807 | 143100 | 929371985 | 3860 | 3860 | 3865 | 3860 | 635 |
| 261 | 20230807 | 143000 | 926918945 | 3865 | 3900 | 3900 | 3865 | 625 |
| 262 | 20230807 | 142900 | 924487085 | 3900 | 3850 | 3915 | 3845 | 4563 |
| 263 | 20230807 | 142800 | 906716565 | 3835 | 3830 | 3835 | 3825 | 428 |
| 264 | 20230807 | 142700 | 905076295 | 3820 | 3830 | 3835 | 3820 | 634 |
| 265 | 20230807 | 142600 | 902648010 | 3820 | 3815 | 3820 | 3815 | 317 |
| 266 | 20230807 | 142500 | 901438155 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20230807 | 142400 | 901438155 | 3820 | 3820 | 3820 | 3820 | 227 |
| 268 | 20230807 | 142300 | 900571015 | 3820 | 3820 | 3820 | 3820 | 57 |
| 269 | 20230807 | 142200 | 900353275 | 3825 | 3820 | 3825 | 3815 | 254 |
| 270 | 20230807 | 142100 | 899382890 | 3815 | 3815 | 3820 | 3815 | 286 |
| 271 | 20230807 | 142000 | 898291495 | 3810 | 3815 | 3815 | 3810 | 22 |
| 272 | 20230807 | 141900 | 898207570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 273 | 20230807 | 141800 | 898207570 | 3820 | 3805 | 3835 | 3805 | 1579 |
| 274 | 20230807 | 141700 | 892181115 | 3790 | 3790 | 3790 | 3790 | 0 |
| 275 | 20230807 | 141600 | 892181115 | 3790 | 3795 | 3795 | 3790 | 321 |
| 276 | 20230807 | 141500 | 890963010 | 3795 | 3810 | 3810 | 3795 | 162 |
| 277 | 20230807 | 141400 | 890346850 | 3805 | 3800 | 3805 | 3800 | 43 |
| 278 | 20230807 | 141300 | 890183245 | 3795 | 3800 | 3800 | 3795 | 224 |
| 279 | 20230807 | 141200 | 889332110 | 3790 | 3795 | 3800 | 3790 | 104 |
| 280 | 20230807 | 141100 | 888937450 | 3790 | 3800 | 3800 | 3790 | 149 |
| 281 | 20230807 | 141000 | 888371635 | 3800 | 3800 | 3800 | 3800 | 50 |
| 282 | 20230807 | 140900 | 888181635 | 3800 | 3800 | 3805 | 3790 | 601 |
| 283 | 20230807 | 140800 | 885898925 | 3795 | 3805 | 3805 | 3795 | 848 |
| 284 | 20230807 | 140700 | 882677380 | 3795 | 3810 | 3810 | 3795 | 2727 |
| 285 | 20230807 | 140600 | 872315665 | 3810 | 3810 | 3810 | 3810 | 158 |
| 286 | 20230807 | 140500 | 871713685 | 3810 | 3815 | 3815 | 3805 | 72 |
| 287 | 20230807 | 140400 | 871439375 | 3810 | 3810 | 3810 | 3810 | 229 |
| 288 | 20230807 | 140300 | 870566885 | 3815 | 3815 | 3815 | 3815 | 9 |
| 289 | 20230807 | 140200 | 870532550 | 3810 | 3815 | 3815 | 3810 | 281 |
| 290 | 20230807 | 140100 | 869461380 | 3815 | 3815 | 3815 | 3815 | 106 |
| 291 | 20230807 | 140000 | 869056990 | 3815 | 3820 | 3820 | 3815 | 229 |
| 292 | 20230807 | 135900 | 868183290 | 3820 | 3820 | 3820 | 3820 | 1 |
| 293 | 20230807 | 135800 | 868179470 | 3815 | 3815 | 3815 | 3815 | 216 |
| 294 | 20230807 | 135700 | 867355430 | 3815 | 3815 | 3815 | 3815 | 96 |
| 295 | 20230807 | 135600 | 866989190 | 3815 | 3820 | 3820 | 3815 | 129 |
| 296 | 20230807 | 135500 | 866496805 | 3815 | 3815 | 3815 | 3815 | 0 |
| 297 | 20230807 | 135400 | 866496805 | 3815 | 3810 | 3820 | 3810 | 419 |
| 298 | 20230807 | 135300 | 864899130 | 3810 | 3815 | 3815 | 3810 | 99 |
| 299 | 20230807 | 135200 | 864521470 | 3815 | 3815 | 3825 | 3815 | 210 |
| 300 | 20230807 | 135100 | 863720240 | 3815 | 3815 | 3820 | 3815 | 477 |
| 301 | 20230807 | 135000 | 861900275 | 3815 | 3815 | 3815 | 3815 | 74 |
| 302 | 20230807 | 134900 | 861617965 | 3815 | 3815 | 3815 | 3815 | 210 |
| 303 | 20230807 | 134800 | 860816815 | 3815 | 3820 | 3825 | 3815 | 446 |
| 304 | 20230807 | 134700 | 859113170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 305 | 20230807 | 134600 | 859113170 | 3820 | 3825 | 3825 | 3820 | 740 |
| 306 | 20230807 | 134500 | 856282840 | 3830 | 3830 | 3830 | 3825 | 420 |
| 307 | 20230807 | 134400 | 854675045 | 3820 | 3830 | 3830 | 3820 | 589 |
| 308 | 20230807 | 134300 | 852420530 | 3830 | 3840 | 3840 | 3830 | 271 |
| 309 | 20230807 | 134200 | 851382000 | 3845 | 3850 | 3850 | 3845 | 6 |
| 310 | 20230807 | 134100 | 851358915 | 3850 | 3850 | 3850 | 3850 | 22 |
| 311 | 20230807 | 134000 | 851274215 | 3850 | 3870 | 3870 | 3850 | 517 |
| 312 | 20230807 | 133900 | 849283665 | 3845 | 3840 | 3845 | 3840 | 68 |
| 313 | 20230807 | 133800 | 849022210 | 3835 | 3835 | 3840 | 3835 | 332 |
| 314 | 20230807 | 133700 | 847747940 | 3835 | 3850 | 3850 | 3835 | 285 |
| 315 | 20230807 | 133600 | 846652955 | 3860 | 3865 | 3865 | 3860 | 93 |
| 316 | 20230807 | 133500 | 846293805 | 3875 | 3865 | 3880 | 3865 | 4007 |
| 317 | 20230807 | 133400 | 830749870 | 3880 | 3860 | 3880 | 3860 | 500 |
| 318 | 20230807 | 133300 | 828817085 | 3855 | 3855 | 3875 | 3850 | 1409 |
| 319 | 20230807 | 133200 | 823378375 | 3860 | 3850 | 3860 | 3845 | 141 |
| 320 | 20230807 | 133100 | 822835415 | 3850 | 3855 | 3855 | 3850 | 262 |
| 321 | 20230807 | 133000 | 821826440 | 3860 | 3860 | 3860 | 3855 | 204 |
| 322 | 20230807 | 132900 | 821039445 | 3855 | 3835 | 3855 | 3835 | 1460 |
| 323 | 20230807 | 132800 | 815422805 | 3835 | 3865 | 3865 | 3835 | 1676 |
| 324 | 20230807 | 132700 | 808972455 | 3870 | 3890 | 3890 | 3870 | 3393 |
| 325 | 20230807 | 132600 | 795814300 | 3890 | 3890 | 3890 | 3890 | 29 |
| 326 | 20230807 | 132500 | 795701490 | 3890 | 3900 | 3900 | 3890 | 1740 |
| 327 | 20230807 | 132400 | 788918585 | 3900 | 3905 | 3905 | 3900 | 1389 |
| 328 | 20230807 | 132300 | 783501470 | 3900 | 3915 | 3915 | 3900 | 2086 |
| 329 | 20230807 | 132200 | 775349455 | 3915 | 3915 | 3915 | 3915 | 1562 |
| 330 | 20230807 | 132100 | 769234225 | 3915 | 3920 | 3920 | 3915 | 303 |
| 331 | 20230807 | 132000 | 768046475 | 3920 | 3920 | 3920 | 3920 | 775 |
| 332 | 20230807 | 131900 | 765008475 | 3920 | 3915 | 3925 | 3915 | 3098 |
| 333 | 20230807 | 131800 | 752870865 | 3915 | 3935 | 3935 | 3910 | 2310 |
| 334 | 20230807 | 131700 | 743810070 | 3935 | 3995 | 3995 | 3935 | 3277 |
| 335 | 20230807 | 131600 | 730795020 | 3995 | 3965 | 3995 | 3955 | 5851 |
| 336 | 20230807 | 131500 | 707508210 | 3955 | 3945 | 3960 | 3935 | 2713 |
| 337 | 20230807 | 131400 | 696803485 | 3945 | 3900 | 3965 | 3900 | 3698 |
| 338 | 20230807 | 131300 | 682243865 | 3900 | 3930 | 3935 | 3900 | 3446 |
| 339 | 20230807 | 131200 | 668734175 | 3935 | 3935 | 3960 | 3930 | 2360 |
| 340 | 20230807 | 131100 | 659413520 | 3955 | 3965 | 3970 | 3930 | 5539 |
| 341 | 20230807 | 131000 | 637473520 | 3965 | 3935 | 4000 | 3930 | 8125 |
| 342 | 20230807 | 130900 | 605263470 | 3935 | 3925 | 3945 | 3920 | 5603 |
| 343 | 20230807 | 130800 | 583247540 | 3920 | 3820 | 3920 | 3820 | 7202 |
| 344 | 20230807 | 130700 | 555334710 | 3820 | 3810 | 3855 | 3790 | 4947 |
| 345 | 20230807 | 130600 | 536348595 | 3810 | 3815 | 3815 | 3800 | 131 |
| 346 | 20230807 | 130500 | 535849980 | 3815 | 3845 | 3845 | 3815 | 3805 |
| 347 | 20230807 | 130400 | 521224615 | 3845 | 3845 | 3845 | 3845 | 37 |
| 348 | 20230807 | 130300 | 521082350 | 3845 | 3825 | 3850 | 3825 | 2126 |
| 349 | 20230807 | 130200 | 512906995 | 3825 | 3800 | 3825 | 3790 | 3468 |
| 350 | 20230807 | 130100 | 499684145 | 3795 | 3800 | 3800 | 3790 | 632 |
| 351 | 20230807 | 130000 | 497282585 | 3805 | 3825 | 3850 | 3805 | 2657 |
| 352 | 20230807 | 125900 | 487102015 | 3830 | 3835 | 3845 | 3815 | 7370 |
| 353 | 20230807 | 125800 | 458838330 | 3835 | 3800 | 3840 | 3800 | 12663 |
| 354 | 20230807 | 125700 | 410465300 | 3800 | 3735 | 3820 | 3735 | 11321 |
| 355 | 20230807 | 125600 | 367447950 | 3730 | 3725 | 3730 | 3725 | 808 |
| 356 | 20230807 | 125500 | 364436750 | 3725 | 3725 | 3725 | 3725 | 239 |
| 357 | 20230807 | 125400 | 363546475 | 3725 | 3725 | 3725 | 3725 | 2055 |
| 358 | 20230807 | 125300 | 355891600 | 3725 | 3700 | 3785 | 3700 | 12295 |
| 359 | 20230807 | 125200 | 309703540 | 3700 | 3700 | 3700 | 3700 | 500 |
| 360 | 20230807 | 125100 | 307853540 | 3700 | 3700 | 3700 | 3700 | 827 |
| 361 | 20230807 | 125000 | 304793640 | 3695 | 3695 | 3695 | 3695 | 0 |
| 362 | 20230807 | 124900 | 304793640 | 3695 | 3695 | 3695 | 3695 | 0 |
| 363 | 20230807 | 124800 | 304793640 | 3695 | 3695 | 3695 | 3695 | 104 |
| 364 | 20230807 | 124700 | 304409360 | 3700 | 3700 | 3700 | 3700 | 1 |
| 365 | 20230807 | 124600 | 304405660 | 3700 | 3700 | 3700 | 3700 | 1 |
| 366 | 20230807 | 124500 | 304401960 | 3700 | 3700 | 3700 | 3700 | 78 |
| 367 | 20230807 | 124400 | 304113360 | 3700 | 3700 | 3700 | 3700 | 0 |
| 368 | 20230807 | 124300 | 304113360 | 3700 | 3700 | 3700 | 3700 | 260 |
| 369 | 20230807 | 124200 | 303151360 | 3700 | 3700 | 3700 | 3700 | 1 |
| 370 | 20230807 | 124100 | 303147660 | 3700 | 3700 | 3700 | 3700 | 19 |
| 371 | 20230807 | 124000 | 303077360 | 3700 | 3700 | 3700 | 3700 | 18 |
| 372 | 20230807 | 123900 | 303010760 | 3700 | 3700 | 3700 | 3700 | 38 |
| 373 | 20230807 | 123800 | 302870160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 374 | 20230807 | 123700 | 302870160 | 3695 | 3700 | 3700 | 3695 | 932 |
| 375 | 20230807 | 123600 | 299426325 | 3700 | 3700 | 3700 | 3700 | 18 |
| 376 | 20230807 | 123500 | 299359725 | 3695 | 3700 | 3700 | 3695 | 97 |
| 377 | 20230807 | 123400 | 299001220 | 3700 | 3700 | 3700 | 3700 | 20 |
| 378 | 20230807 | 123300 | 298927220 | 3700 | 3700 | 3700 | 3700 | 18 |
| 379 | 20230807 | 123200 | 298860620 | 3700 | 3700 | 3700 | 3700 | 27 |
| 380 | 20230807 | 123100 | 298760720 | 3700 | 3695 | 3700 | 3695 | 38 |
| 381 | 20230807 | 123000 | 298620220 | 3700 | 3695 | 3700 | 3695 | 739 |
| 382 | 20230807 | 122900 | 295889525 | 3700 | 3700 | 3700 | 3700 | 18 |
| 383 | 20230807 | 122800 | 295822925 | 3700 | 3700 | 3700 | 3700 | 18 |
| 384 | 20230807 | 122700 | 295756325 | 3700 | 3700 | 3700 | 3700 | 5 |
| 385 | 20230807 | 122600 | 295737825 | 3700 | 3700 | 3700 | 3700 | 18 |
| 386 | 20230807 | 122500 | 295671225 | 3700 | 3700 | 3700 | 3700 | 40 |
| 387 | 20230807 | 122400 | 295523225 | 3700 | 3700 | 3700 | 3695 | 225 |
| 388 | 20230807 | 122300 | 294691125 | 3705 | 3700 | 3705 | 3700 | 19 |
| 389 | 20230807 | 122200 | 294620735 | 3700 | 3705 | 3705 | 3700 | 333 |
| 390 | 20230807 | 122100 | 293388545 | 3700 | 3700 | 3700 | 3700 | 24 |
| 391 | 20230807 | 122000 | 293299745 | 3705 | 3700 | 3705 | 3700 | 228 |
| 392 | 20230807 | 121900 | 292456055 | 3705 | 3705 | 3705 | 3705 | 19 |
| 393 | 20230807 | 121800 | 292385660 | 3700 | 3705 | 3705 | 3700 | 229 |
| 394 | 20230807 | 121700 | 291538270 | 3705 | 3700 | 3705 | 3700 | 30 |
| 395 | 20230807 | 121600 | 291427180 | 3700 | 3705 | 3705 | 3700 | 238 |
| 396 | 20230807 | 121500 | 290546445 | 3700 | 3700 | 3700 | 3700 | 212 |
| 397 | 20230807 | 121400 | 289762045 | 3705 | 3705 | 3705 | 3705 | 18 |
| 398 | 20230807 | 121300 | 289695355 | 3700 | 3705 | 3705 | 3700 | 210 |
| 399 | 20230807 | 121200 | 288918265 | 3710 | 3710 | 3710 | 3710 | 18 |
| 400 | 20230807 | 121100 | 288851485 | 3700 | 3700 | 3705 | 3700 | 1044 |
| 401 | 20230807 | 121000 | 284985810 | 3700 | 3700 | 3700 | 3700 | 2 |
| 402 | 20230807 | 120900 | 284978410 | 3700 | 3700 | 3700 | 3700 | 64 |
| 403 | 20230807 | 120800 | 284741610 | 3705 | 3700 | 3705 | 3700 | 83 |
| 404 | 20230807 | 120700 | 284434415 | 3700 | 3705 | 3705 | 3700 | 235 |
| 405 | 20230807 | 120600 | 283564825 | 3705 | 3705 | 3705 | 3705 | 192 |
| 406 | 20230807 | 120500 | 282853465 | 3700 | 3705 | 3705 | 3700 | 926 |
| 407 | 20230807 | 120400 | 279427175 | 3700 | 3700 | 3700 | 3700 | 211 |
| 408 | 20230807 | 120300 | 278646475 | 3705 | 3705 | 3705 | 3705 | 19 |
| 409 | 20230807 | 120200 | 278576080 | 3705 | 3700 | 3705 | 3700 | 939 |
| 410 | 20230807 | 120100 | 275101685 | 3700 | 3700 | 3700 | 3700 | 21 |
| 411 | 20230807 | 120000 | 275023985 | 3700 | 3700 | 3700 | 3700 | 18 |
| 412 | 20230807 | 115900 | 274957385 | 3700 | 3700 | 3700 | 3700 | 18 |
| 413 | 20230807 | 115800 | 274890785 | 3700 | 3700 | 3700 | 3700 | 7 |
| 414 | 20230807 | 115700 | 274864885 | 3705 | 3705 | 3705 | 3705 | 18 |
| 415 | 20230807 | 115600 | 274798195 | 3700 | 3700 | 3700 | 3700 | 1053 |
| 416 | 20230807 | 115500 | 270902095 | 3705 | 3705 | 3705 | 3705 | 23 |
| 417 | 20230807 | 115400 | 270816880 | 3710 | 3710 | 3710 | 3710 | 18 |
| 418 | 20230807 | 115300 | 270750100 | 3705 | 3705 | 3705 | 3705 | 13 |
| 419 | 20230807 | 115200 | 270701935 | 3700 | 3700 | 3700 | 3700 | 1712 |
| 420 | 20230807 | 115100 | 264367535 | 3700 | 3700 | 3700 | 3695 | 28 |
| 421 | 20230807 | 115000 | 264263950 | 3700 | 3700 | 3700 | 3700 | 21 |
| 422 | 20230807 | 114900 | 264186250 | 3700 | 3700 | 3700 | 3700 | 18 |
| 423 | 20230807 | 114800 | 264119650 | 3700 | 3700 | 3700 | 3700 | 20 |
| 424 | 20230807 | 114700 | 264045650 | 3700 | 3700 | 3700 | 3700 | 10 |
| 425 | 20230807 | 114600 | 264008650 | 3700 | 3700 | 3700 | 3700 | 18 |
| 426 | 20230807 | 114500 | 263942050 | 3695 | 3700 | 3700 | 3695 | 320 |
| 427 | 20230807 | 114400 | 262759550 | 3700 | 3700 | 3700 | 3700 | 18 |
| 428 | 20230807 | 114300 | 262692950 | 3700 | 3700 | 3700 | 3700 | 218 |
| 429 | 20230807 | 114200 | 261886350 | 3695 | 3700 | 3700 | 3695 | 101 |
| 430 | 20230807 | 114100 | 261513065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 431 | 20230807 | 114000 | 261513065 | 3700 | 3700 | 3700 | 3700 | 24 |
| 432 | 20230807 | 113900 | 261424265 | 3700 | 3700 | 3700 | 3700 | 20 |
| 433 | 20230807 | 113800 | 261350265 | 3700 | 3700 | 3700 | 3700 | 18 |
| 434 | 20230807 | 113700 | 261283665 | 3700 | 3705 | 3705 | 3700 | 289 |
| 435 | 20230807 | 113600 | 260214270 | 3710 | 3705 | 3710 | 3705 | 69 |
| 436 | 20230807 | 113500 | 259958530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 437 | 20230807 | 113400 | 259958530 | 3705 | 3705 | 3705 | 3705 | 791 |
| 438 | 20230807 | 113300 | 257027875 | 3705 | 3700 | 3705 | 3700 | 294 |
| 439 | 20230807 | 113200 | 255939910 | 3705 | 3705 | 3705 | 3705 | 18 |
| 440 | 20230807 | 113100 | 255873220 | 3700 | 3705 | 3705 | 3700 | 251 |
| 441 | 20230807 | 113000 | 254944325 | 3705 | 3705 | 3705 | 3705 | 0 |
| 442 | 20230807 | 112900 | 254944325 | 3705 | 3700 | 3705 | 3700 | 408 |
| 443 | 20230807 | 112800 | 253434635 | 3705 | 3700 | 3705 | 3700 | 2589 |
| 444 | 20230807 | 112700 | 243855245 | 3705 | 3705 | 3705 | 3705 | 18 |
| 445 | 20230807 | 112600 | 243788555 | 3705 | 3705 | 3705 | 3700 | 321 |
| 446 | 20230807 | 112500 | 242600755 | 3705 | 3705 | 3705 | 3705 | 18 |
| 447 | 20230807 | 112400 | 242534065 | 3695 | 3700 | 3700 | 3695 | 288 |
| 448 | 20230807 | 112300 | 241468855 | 3705 | 3700 | 3705 | 3700 | 211 |
| 449 | 20230807 | 112200 | 240688065 | 3705 | 3705 | 3705 | 3705 | 19 |
| 450 | 20230807 | 112100 | 240617670 | 3705 | 3700 | 3705 | 3700 | 231 |
| 451 | 20230807 | 112000 | 239762860 | 3705 | 3710 | 3710 | 3705 | 21 |
| 452 | 20230807 | 111900 | 239684960 | 3705 | 3705 | 3705 | 3700 | 939 |
| 453 | 20230807 | 111800 | 236208395 | 3710 | 3700 | 3715 | 3700 | 1963 |
| 454 | 20230807 | 111700 | 228939675 | 3690 | 3700 | 3700 | 3690 | 57 |
| 455 | 20230807 | 111600 | 228728875 | 3705 | 3700 | 3705 | 3700 | 22 |
| 456 | 20230807 | 111500 | 228647370 | 3700 | 3695 | 3700 | 3695 | 1991 |
| 457 | 20230807 | 111400 | 221282740 | 3690 | 3695 | 3695 | 3690 | 23 |
| 458 | 20230807 | 111300 | 221197760 | 3700 | 3700 | 3700 | 3700 | 19 |
| 459 | 20230807 | 111200 | 221127460 | 3700 | 3700 | 3700 | 3700 | 0 |
| 460 | 20230807 | 111100 | 221127460 | 3700 | 3700 | 3700 | 3700 | 18 |
| 461 | 20230807 | 111000 | 221060860 | 3700 | 3695 | 3700 | 3695 | 84 |
| 462 | 20230807 | 110900 | 220750390 | 3695 | 3695 | 3695 | 3695 | 18 |
| 463 | 20230807 | 110800 | 220683880 | 3695 | 3695 | 3695 | 3695 | 18 |
| 464 | 20230807 | 110700 | 220617370 | 3695 | 3695 | 3695 | 3695 | 14 |
| 465 | 20230807 | 110600 | 220565640 | 3695 | 3695 | 3695 | 3695 | 5 |
| 466 | 20230807 | 110500 | 220547165 | 3690 | 3700 | 3700 | 3690 | 318 |
| 467 | 20230807 | 110400 | 219373230 | 3700 | 3700 | 3700 | 3700 | 18 |
| 468 | 20230807 | 110300 | 219306630 | 3700 | 3700 | 3700 | 3700 | 19 |
| 469 | 20230807 | 110200 | 219236330 | 3700 | 3700 | 3700 | 3700 | 20 |
| 470 | 20230807 | 110100 | 219162330 | 3700 | 3700 | 3700 | 3700 | 6 |
| 471 | 20230807 | 110000 | 219140130 | 3700 | 3700 | 3700 | 3695 | 21 |
| 472 | 20230807 | 105900 | 219062440 | 3700 | 3700 | 3700 | 3700 | 18 |
| 473 | 20230807 | 105800 | 218995840 | 3700 | 3700 | 3700 | 3700 | 18 |
| 474 | 20230807 | 105700 | 218929240 | 3700 | 3700 | 3700 | 3700 | 18 |
| 475 | 20230807 | 105600 | 218862640 | 3700 | 3700 | 3700 | 3700 | 22 |
| 476 | 20230807 | 105500 | 218781240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 477 | 20230807 | 105400 | 218781240 | 3700 | 3700 | 3700 | 3700 | 18 |
| 478 | 20230807 | 105300 | 218714640 | 3700 | 3700 | 3700 | 3700 | 25 |
| 479 | 20230807 | 105200 | 218622140 | 3700 | 3700 | 3700 | 3700 | 319 |
| 480 | 20230807 | 105100 | 217441840 | 3700 | 3700 | 3700 | 3700 | 319 |
| 481 | 20230807 | 105000 | 216261540 | 3700 | 3700 | 3700 | 3700 | 1 |
| 482 | 20230807 | 104900 | 216257840 | 3700 | 3700 | 3700 | 3700 | 18 |
| 483 | 20230807 | 104800 | 216191240 | 3700 | 3695 | 3700 | 3695 | 25 |
| 484 | 20230807 | 104700 | 216098775 | 3695 | 3695 | 3695 | 3695 | 11 |
| 485 | 20230807 | 104600 | 216058130 | 3695 | 3690 | 3695 | 3690 | 23 |
| 486 | 20230807 | 104500 | 215973170 | 3695 | 3690 | 3695 | 3690 | 134 |
| 487 | 20230807 | 104400 | 215478615 | 3685 | 3695 | 3695 | 3685 | 20 |
| 488 | 20230807 | 104300 | 215404850 | 3695 | 3695 | 3695 | 3690 | 243 |
| 489 | 20230807 | 104200 | 214508085 | 3700 | 3700 | 3700 | 3690 | 69 |
| 490 | 20230807 | 104100 | 214253285 | 3700 | 3695 | 3700 | 3695 | 320 |
| 491 | 20230807 | 104000 | 213069290 | 3690 | 3695 | 3695 | 3690 | 572 |
| 492 | 20230807 | 103900 | 210958000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 493 | 20230807 | 103800 | 210958000 | 3695 | 3695 | 3695 | 3695 | 112 |
| 494 | 20230807 | 103700 | 210544160 | 3700 | 3700 | 3700 | 3695 | 735 |
| 495 | 20230807 | 103600 | 207824715 | 3695 | 3700 | 3710 | 3695 | 6156 |
| 496 | 20230807 | 103500 | 185019995 | 3695 | 3695 | 3695 | 3695 | 50 |
| 497 | 20230807 | 103400 | 184835245 | 3695 | 3695 | 3695 | 3695 | 1306 |
| 498 | 20230807 | 103300 | 180009575 | 3695 | 3695 | 3695 | 3695 | 21 |
| 499 | 20230807 | 103200 | 179931980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 500 | 20230807 | 103100 | 179931980 | 3695 | 3695 | 3695 | 3695 | 1013 |
| 501 | 20230807 | 103000 | 176188945 | 3700 | 3700 | 3700 | 3700 | 1 |
| 502 | 20230807 | 102900 | 176185245 | 3695 | 3695 | 3695 | 3695 | 244 |
| 503 | 20230807 | 102800 | 175283665 | 3700 | 3700 | 3700 | 3700 | 6 |
| 504 | 20230807 | 102700 | 175261465 | 3700 | 3700 | 3700 | 3700 | 0 |
| 505 | 20230807 | 102600 | 175261465 | 3700 | 3695 | 3700 | 3695 | 91 |
| 506 | 20230807 | 102500 | 174925155 | 3700 | 3695 | 3700 | 3695 | 1317 |
| 507 | 20230807 | 102400 | 170058465 | 3695 | 3695 | 3695 | 3695 | 0 |
| 508 | 20230807 | 102300 | 170058465 | 3695 | 3695 | 3695 | 3695 | 0 |
| 509 | 20230807 | 102200 | 170058465 | 3695 | 3695 | 3695 | 3695 | 0 |
| 510 | 20230807 | 102100 | 170058465 | 3695 | 3700 | 3700 | 3695 | 6 |
| 511 | 20230807 | 102000 | 170036270 | 3700 | 3700 | 3700 | 3700 | 8 |
| 512 | 20230807 | 101900 | 170006670 | 3700 | 3700 | 3700 | 3700 | 14 |
| 513 | 20230807 | 101800 | 169954870 | 3700 | 3700 | 3700 | 3700 | 307 |
| 514 | 20230807 | 101700 | 168818970 | 3700 | 3700 | 3700 | 3700 | 141 |
| 515 | 20230807 | 101600 | 168297270 | 3700 | 3700 | 3700 | 3700 | 10 |
| 516 | 20230807 | 101500 | 168260270 | 3700 | 3700 | 3700 | 3700 | 213 |
| 517 | 20230807 | 101400 | 167472170 | 3705 | 3705 | 3705 | 3705 | 1 |
| 518 | 20230807 | 101300 | 167468465 | 3700 | 3700 | 3700 | 3700 | 318 |
| 519 | 20230807 | 101200 | 166291865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 520 | 20230807 | 101100 | 166291865 | 3695 | 3700 | 3700 | 3695 | 300 |
| 521 | 20230807 | 101000 | 165183225 | 3700 | 3700 | 3700 | 3700 | 35 |
| 522 | 20230807 | 100900 | 165053725 | 3700 | 3700 | 3700 | 3700 | 27 |
| 523 | 20230807 | 100800 | 164953825 | 3700 | 3700 | 3700 | 3700 | 357 |
| 524 | 20230807 | 100700 | 163632925 | 3700 | 3700 | 3700 | 3700 | 59 |
| 525 | 20230807 | 100600 | 163414625 | 3700 | 3700 | 3700 | 3700 | 1 |
| 526 | 20230807 | 100500 | 163410925 | 3700 | 3700 | 3700 | 3700 | 11 |
| 527 | 20230807 | 100400 | 163370225 | 3700 | 3700 | 3700 | 3700 | 3 |
| 528 | 20230807 | 100300 | 163359125 | 3695 | 3700 | 3700 | 3695 | 1019 |
| 529 | 20230807 | 100200 | 159588915 | 3700 | 3700 | 3700 | 3700 | 1 |
| 530 | 20230807 | 100100 | 159585215 | 3700 | 3700 | 3700 | 3695 | 520 |
| 531 | 20230807 | 100000 | 157663715 | 3700 | 3700 | 3700 | 3700 | 0 |
| 532 | 20230807 | 095900 | 157663715 | 3700 | 3700 | 3700 | 3700 | 0 |
| 533 | 20230807 | 095800 | 157663715 | 3700 | 3700 | 3700 | 3700 | 6 |
| 534 | 20230807 | 095700 | 157641515 | 3695 | 3700 | 3700 | 3695 | 92 |
| 535 | 20230807 | 095600 | 157301565 | 3695 | 3695 | 3695 | 3695 | 0 |
| 536 | 20230807 | 095500 | 157301565 | 3695 | 3695 | 3695 | 3695 | 88 |
| 537 | 20230807 | 095400 | 156976405 | 3700 | 3700 | 3700 | 3700 | 110 |
| 538 | 20230807 | 095300 | 156569405 | 3700 | 3695 | 3700 | 3695 | 4 |
| 539 | 20230807 | 095200 | 156554610 | 3700 | 3700 | 3700 | 3700 | 11 |
| 540 | 20230807 | 095100 | 156513910 | 3695 | 3695 | 3695 | 3695 | 0 |
| 541 | 20230807 | 095000 | 156513910 | 3695 | 3695 | 3695 | 3695 | 7 |
| 542 | 20230807 | 094900 | 156488045 | 3695 | 3695 | 3695 | 3695 | 146 |
| 543 | 20230807 | 094800 | 155948575 | 3695 | 3700 | 3700 | 3695 | 3227 |
| 544 | 20230807 | 094700 | 144014390 | 3700 | 3705 | 3705 | 3700 | 193 |
| 545 | 20230807 | 094600 | 143300280 | 3705 | 3705 | 3705 | 3705 | 2 |
| 546 | 20230807 | 094500 | 143292870 | 3705 | 3705 | 3705 | 3700 | 203 |
| 547 | 20230807 | 094400 | 142540765 | 3705 | 3705 | 3705 | 3705 | 8 |
| 548 | 20230807 | 094300 | 142511125 | 3705 | 3705 | 3705 | 3700 | 193 |
| 549 | 20230807 | 094200 | 141796185 | 3710 | 3705 | 3710 | 3705 | 12 |
| 550 | 20230807 | 094100 | 141751720 | 3705 | 3705 | 3705 | 3705 | 242 |
| 551 | 20230807 | 094000 | 140855110 | 3705 | 3705 | 3705 | 3705 | 1 |
| 552 | 20230807 | 093900 | 140851405 | 3705 | 3700 | 3705 | 3700 | 234 |
| 553 | 20230807 | 093800 | 139985555 | 3705 | 3715 | 3715 | 3700 | 3786 |
| 554 | 20230807 | 093700 | 125943360 | 3715 | 3715 | 3720 | 3715 | 61 |
| 555 | 20230807 | 093600 | 125716740 | 3715 | 3715 | 3715 | 3710 | 208 |
| 556 | 20230807 | 093500 | 124944965 | 3710 | 3715 | 3715 | 3710 | 84 |
| 557 | 20230807 | 093400 | 124632915 | 3715 | 3715 | 3715 | 3715 | 199 |
| 558 | 20230807 | 093300 | 123893630 | 3720 | 3720 | 3720 | 3720 | 2 |
| 559 | 20230807 | 093200 | 123886190 | 3720 | 3710 | 3745 | 3710 | 306 |
| 560 | 20230807 | 093100 | 122749475 | 3715 | 3715 | 3715 | 3715 | 1 |
| 561 | 20230807 | 093000 | 122745760 | 3710 | 3705 | 3710 | 3705 | 202 |
| 562 | 20230807 | 092900 | 121997290 | 3710 | 3710 | 3710 | 3710 | 77 |
| 563 | 20230807 | 092800 | 121711620 | 3710 | 3710 | 3710 | 3710 | 947 |
| 564 | 20230807 | 092700 | 118198250 | 3710 | 3735 | 3735 | 3710 | 4016 |
| 565 | 20230807 | 092600 | 103237845 | 3740 | 3750 | 3750 | 3740 | 354 |
| 566 | 20230807 | 092500 | 101913855 | 3745 | 3745 | 3745 | 3745 | 55 |
| 567 | 20230807 | 092400 | 101707880 | 3740 | 3740 | 3740 | 3740 | 745 |
| 568 | 20230807 | 092300 | 98921580 | 3740 | 3745 | 3745 | 3740 | 166 |
| 569 | 20230807 | 092200 | 98300725 | 3740 | 3750 | 3750 | 3740 | 834 |
| 570 | 20230807 | 092100 | 95180820 | 3750 | 3740 | 3750 | 3740 | 378 |
| 571 | 20230807 | 092000 | 93766165 | 3740 | 3735 | 3745 | 3735 | 13 |
| 572 | 20230807 | 091900 | 93717565 | 3735 | 3745 | 3745 | 3735 | 716 |
| 573 | 20230807 | 091800 | 91040355 | 3740 | 3735 | 3740 | 3735 | 17 |
| 574 | 20230807 | 091700 | 90976845 | 3735 | 3735 | 3735 | 3735 | 238 |
| 575 | 20230807 | 091600 | 90087915 | 3740 | 3740 | 3740 | 3735 | 324 |
| 576 | 20230807 | 091500 | 88876220 | 3740 | 3745 | 3750 | 3740 | 1358 |
| 577 | 20230807 | 091400 | 83792370 | 3745 | 3750 | 3750 | 3745 | 299 |
| 578 | 20230807 | 091300 | 82671750 | 3755 | 3750 | 3755 | 3750 | 675 |
| 579 | 20230807 | 091200 | 80140495 | 3745 | 3750 | 3750 | 3745 | 4973 |
| 580 | 20230807 | 091100 | 61506760 | 3750 | 3755 | 3755 | 3750 | 916 |
| 581 | 20230807 | 091000 | 58069930 | 3755 | 3755 | 3755 | 3755 | 37 |
| 582 | 20230807 | 090900 | 57930995 | 3775 | 3775 | 3775 | 3775 | 501 |
| 583 | 20230807 | 090800 | 56039720 | 3765 | 3725 | 3765 | 3715 | 3284 |
| 584 | 20230807 | 090700 | 43808825 | 3725 | 3730 | 3730 | 3725 | 271 |
| 585 | 20230807 | 090600 | 42799345 | 3730 | 3730 | 3735 | 3730 | 1309 |
| 586 | 20230807 | 090500 | 37916760 | 3735 | 3740 | 3740 | 3730 | 934 |
| 587 | 20230807 | 090400 | 34430255 | 3740 | 3745 | 3745 | 3740 | 2272 |
| 588 | 20230807 | 090300 | 25926905 | 3745 | 3745 | 3745 | 3745 | 919 |
| 589 | 20230807 | 090200 | 22485250 | 3755 | 3770 | 3770 | 3750 | 3799 |
| 590 | 20230807 | 090100 | 8183785 | 3775 | 3785 | 3785 | 3775 | 642 |
| 591 | 20230807 | 090000 | 5756825 | 3790 | 3815 | 3815 | 3790 | 1511 |