29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 3 | 20230802 | 185300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20230802 | 185200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20230802 | 185100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20230802 | 185000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20230802 | 184900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20230802 | 184800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20230802 | 184700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20230802 | 184600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20230802 | 184500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20230802 | 184400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20230802 | 184300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20230802 | 184200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20230802 | 184100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20230802 | 184000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20230802 | 183900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20230802 | 183800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20230802 | 183700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20230802 | 183600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20230802 | 183500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20230802 | 183400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20230802 | 183300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20230802 | 183200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20230802 | 183100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20230802 | 183000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20230802 | 182900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20230802 | 182800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20230802 | 182700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20230802 | 182600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20230802 | 182500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20230802 | 182400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 33 | 20230802 | 182300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20230802 | 182200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20230802 | 182100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20230802 | 182000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20230802 | 181900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20230802 | 181800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20230802 | 181700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20230802 | 181600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20230802 | 181500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20230802 | 181400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20230802 | 181300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20230802 | 181200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20230802 | 181100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20230802 | 181000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20230802 | 180900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20230802 | 180800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20230802 | 180700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20230802 | 180600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20230802 | 180500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20230802 | 180400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20230802 | 180300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20230802 | 180200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20230802 | 180100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20230802 | 180000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20230802 | 175900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20230802 | 175800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20230802 | 175700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20230802 | 175600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20230802 | 175500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20230802 | 175400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 63 | 20230802 | 175300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20230802 | 175200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20230802 | 175100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20230802 | 175000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20230802 | 174900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20230802 | 174800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20230802 | 174700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20230802 | 174600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20230802 | 174500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20230802 | 174400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20230802 | 174300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20230802 | 174200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20230802 | 174100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20230802 | 174000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20230802 | 173900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20230802 | 173800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20230802 | 173700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20230802 | 173600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20230802 | 173500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20230802 | 173400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20230802 | 173300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20230802 | 173200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20230802 | 173100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20230802 | 173000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20230802 | 172900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20230802 | 172800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20230802 | 172700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20230802 | 172600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20230802 | 172500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20230802 | 172400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 93 | 20230802 | 172300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20230802 | 172200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20230802 | 172100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20230802 | 172000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20230802 | 171900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20230802 | 171800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20230802 | 171700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20230802 | 171600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20230802 | 171500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20230802 | 171400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20230802 | 171300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20230802 | 171200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20230802 | 171100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20230802 | 171000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20230802 | 170900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20230802 | 170800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20230802 | 170700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20230802 | 170600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20230802 | 170500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20230802 | 170400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20230802 | 170300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20230802 | 170200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20230802 | 170100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20230802 | 170000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20230802 | 165900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20230802 | 165800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20230802 | 165700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20230802 | 165600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20230802 | 165500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20230802 | 165400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 123 | 20230802 | 165300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20230802 | 165200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20230802 | 165100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20230802 | 165000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20230802 | 164900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20230802 | 164800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20230802 | 164700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20230802 | 164600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20230802 | 164500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20230802 | 164400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20230802 | 164300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20230802 | 164200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20230802 | 164100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20230802 | 164000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20230802 | 163900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20230802 | 163800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20230802 | 163700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20230802 | 163600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20230802 | 163500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20230802 | 163400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20230802 | 163300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20230802 | 163200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20230802 | 163100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20230802 | 163000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20230802 | 162900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20230802 | 162800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20230802 | 162700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20230802 | 162600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20230802 | 162500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20230802 | 162400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 153 | 20230802 | 162300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20230802 | 162200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20230802 | 162100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20230802 | 162000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20230802 | 161900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20230802 | 161800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20230802 | 161700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20230802 | 161600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20230802 | 161500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20230802 | 161400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20230802 | 161300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20230802 | 161200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20230802 | 161100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20230802 | 161000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20230802 | 160900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20230802 | 160800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20230802 | 160700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20230802 | 160600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20230802 | 160500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20230802 | 160400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20230802 | 160300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20230802 | 160200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20230802 | 160100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20230802 | 160000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20230802 | 155900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20230802 | 155800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20230802 | 155700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20230802 | 155600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20230802 | 155500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20230802 | 155400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 183 | 20230802 | 155300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20230802 | 155200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20230802 | 155100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20230802 | 155000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20230802 | 154900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20230802 | 154800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20230802 | 154700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20230802 | 154600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20230802 | 154500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20230802 | 154400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20230802 | 154300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20230802 | 154200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20230802 | 154100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20230802 | 154000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20230802 | 153900 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20230802 | 153800 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20230802 | 153700 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20230802 | 153600 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20230802 | 153500 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20230802 | 153400 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20230802 | 153300 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20230802 | 153200 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20230802 | 153100 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20230802 | 153000 | 2639240290 | 2460 | 2460 | 2460 | 2460 | 14133 |
| 207 | 20230802 | 152900 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20230802 | 152800 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20230802 | 152700 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20230802 | 152600 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20230802 | 152500 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20230802 | 152400 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 213 | 20230802 | 152300 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20230802 | 152200 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20230802 | 152100 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20230802 | 152000 | 2604473110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20230802 | 151900 | 2604473110 | 2470 | 2425 | 2470 | 2425 | 10737 |
| 218 | 20230802 | 151800 | 2578183410 | 2425 | 2435 | 2435 | 2425 | 199 |
| 219 | 20230802 | 151700 | 2577699925 | 2450 | 2425 | 2450 | 2420 | 6354 |
| 220 | 20230802 | 151600 | 2562233855 | 2430 | 2435 | 2435 | 2425 | 1096 |
| 221 | 20230802 | 151500 | 2559576005 | 2425 | 2425 | 2435 | 2425 | 5721 |
| 222 | 20230802 | 151400 | 2545702570 | 2425 | 2425 | 2425 | 2420 | 1664 |
| 223 | 20230802 | 151300 | 2541674245 | 2425 | 2435 | 2440 | 2425 | 4311 |
| 224 | 20230802 | 151200 | 2531185485 | 2435 | 2420 | 2435 | 2420 | 3224 |
| 225 | 20230802 | 151100 | 2523341875 | 2430 | 2430 | 2430 | 2430 | 259 |
| 226 | 20230802 | 151000 | 2522712505 | 2430 | 2420 | 2430 | 2420 | 377 |
| 227 | 20230802 | 150900 | 2521800155 | 2420 | 2420 | 2420 | 2420 | 90 |
| 228 | 20230802 | 150800 | 2521582355 | 2420 | 2420 | 2420 | 2420 | 1418 |
| 229 | 20230802 | 150700 | 2518150795 | 2430 | 2420 | 2430 | 2420 | 2 |
| 230 | 20230802 | 150600 | 2518145945 | 2420 | 2420 | 2420 | 2420 | 1027 |
| 231 | 20230802 | 150500 | 2515660605 | 2430 | 2420 | 2430 | 2420 | 2018 |
| 232 | 20230802 | 150400 | 2510766965 | 2420 | 2410 | 2420 | 2410 | 1130 |
| 233 | 20230802 | 150300 | 2508041495 | 2410 | 2415 | 2420 | 2410 | 6006 |
| 234 | 20230802 | 150200 | 2493547005 | 2415 | 2415 | 2415 | 2415 | 200 |
| 235 | 20230802 | 150100 | 2493064005 | 2415 | 2415 | 2415 | 2415 | 301 |
| 236 | 20230802 | 150000 | 2492337090 | 2410 | 2410 | 2420 | 2410 | 11059 |
| 237 | 20230802 | 145900 | 2465584430 | 2420 | 2410 | 2420 | 2400 | 3003 |
| 238 | 20230802 | 145800 | 2458367300 | 2410 | 2410 | 2410 | 2410 | 3420 |
| 239 | 20230802 | 145700 | 2450125100 | 2410 | 2405 | 2410 | 2405 | 520 |
| 240 | 20230802 | 145600 | 2448874000 | 2410 | 2415 | 2415 | 2410 | 374 |
| 241 | 20230802 | 145500 | 2447970920 | 2420 | 2420 | 2420 | 2400 | 20003 |
| 242 | 20230802 | 145400 | 2399825375 | 2415 | 2420 | 2425 | 2415 | 558 |
| 243 | 20230802 | 145300 | 2398475725 | 2420 | 2420 | 2420 | 2415 | 1950 |
| 244 | 20230802 | 145200 | 2393757715 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20230802 | 145100 | 2393757715 | 2415 | 2420 | 2430 | 2415 | 14 |
| 246 | 20230802 | 145000 | 2393723810 | 2430 | 2415 | 2430 | 2415 | 1246 |
| 247 | 20230802 | 144900 | 2390711535 | 2420 | 2420 | 2430 | 2410 | 4063 |
| 248 | 20230802 | 144800 | 2380902420 | 2420 | 2425 | 2430 | 2420 | 4232 |
| 249 | 20230802 | 144700 | 2370658180 | 2425 | 2425 | 2430 | 2420 | 7897 |
| 250 | 20230802 | 144600 | 2351517640 | 2435 | 2425 | 2435 | 2425 | 4500 |
| 251 | 20230802 | 144500 | 2340580180 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 252 | 20230802 | 144400 | 2338150180 | 2425 | 2425 | 2425 | 2425 | 648 |
| 253 | 20230802 | 144300 | 2336578780 | 2430 | 2430 | 2430 | 2430 | 310 |
| 254 | 20230802 | 144200 | 2335825480 | 2430 | 2430 | 2430 | 2430 | 5025 |
| 255 | 20230802 | 144100 | 2323614730 | 2430 | 2425 | 2430 | 2425 | 873 |
| 256 | 20230802 | 144000 | 2321493350 | 2430 | 2435 | 2435 | 2425 | 2541 |
| 257 | 20230802 | 143900 | 2315328825 | 2435 | 2425 | 2435 | 2425 | 755 |
| 258 | 20230802 | 143800 | 2313497395 | 2430 | 2430 | 2430 | 2425 | 2202 |
| 259 | 20230802 | 143700 | 2308147535 | 2425 | 2430 | 2430 | 2425 | 2032 |
| 260 | 20230802 | 143600 | 2303209935 | 2430 | 2430 | 2430 | 2430 | 500 |
| 261 | 20230802 | 143500 | 2301994935 | 2425 | 2425 | 2430 | 2425 | 265 |
| 262 | 20230802 | 143400 | 2301352295 | 2425 | 2425 | 2425 | 2425 | 1633 |
| 263 | 20230802 | 143300 | 2297392270 | 2430 | 2430 | 2430 | 2430 | 1230 |
| 264 | 20230802 | 143200 | 2294403370 | 2425 | 2420 | 2425 | 2420 | 1568 |
| 265 | 20230802 | 143100 | 2290602010 | 2420 | 2420 | 2420 | 2420 | 40 |
| 266 | 20230802 | 143000 | 2290505210 | 2420 | 2420 | 2420 | 2420 | 1021 |
| 267 | 20230802 | 142900 | 2288034390 | 2420 | 2425 | 2425 | 2420 | 120 |
| 268 | 20230802 | 142800 | 2287743740 | 2415 | 2420 | 2425 | 2415 | 1313 |
| 269 | 20230802 | 142700 | 2284572615 | 2425 | 2420 | 2425 | 2420 | 293 |
| 270 | 20230802 | 142600 | 2283863520 | 2420 | 2420 | 2420 | 2420 | 2000 |
| 271 | 20230802 | 142500 | 2279023520 | 2415 | 2415 | 2415 | 2415 | 1163 |
| 272 | 20230802 | 142400 | 2276214875 | 2415 | 2415 | 2415 | 2415 | 2 |
| 273 | 20230802 | 142300 | 2276210045 | 2415 | 2415 | 2415 | 2415 | 50 |
| 274 | 20230802 | 142200 | 2276089295 | 2420 | 2420 | 2420 | 2420 | 140 |
| 275 | 20230802 | 142100 | 2275750495 | 2420 | 2420 | 2420 | 2420 | 4553 |
| 276 | 20230802 | 142000 | 2264732235 | 2420 | 2420 | 2420 | 2420 | 0 |
| 277 | 20230802 | 141900 | 2264732235 | 2420 | 2420 | 2420 | 2420 | 150 |
| 278 | 20230802 | 141800 | 2264369235 | 2420 | 2420 | 2420 | 2420 | 10 |
| 279 | 20230802 | 141700 | 2264345035 | 2410 | 2410 | 2410 | 2410 | 0 |
| 280 | 20230802 | 141600 | 2264345035 | 2410 | 2415 | 2415 | 2410 | 1146 |
| 281 | 20230802 | 141500 | 2261577695 | 2415 | 2415 | 2415 | 2415 | 0 |
| 282 | 20230802 | 141400 | 2261577695 | 2415 | 2410 | 2415 | 2410 | 498 |
| 283 | 20230802 | 141300 | 2260377490 | 2410 | 2420 | 2420 | 2410 | 517 |
| 284 | 20230802 | 141200 | 2259127350 | 2420 | 2415 | 2420 | 2415 | 94 |
| 285 | 20230802 | 141100 | 2258900200 | 2415 | 2410 | 2415 | 2410 | 208 |
| 286 | 20230802 | 141000 | 2258398515 | 2420 | 2405 | 2420 | 2405 | 5768 |
| 287 | 20230802 | 140900 | 2244526120 | 2410 | 2410 | 2410 | 2410 | 40 |
| 288 | 20230802 | 140800 | 2244429720 | 2410 | 2410 | 2415 | 2410 | 295 |
| 289 | 20230802 | 140700 | 2243718720 | 2410 | 2410 | 2410 | 2410 | 0 |
| 290 | 20230802 | 140600 | 2243718720 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20230802 | 140500 | 2243718720 | 2410 | 2410 | 2410 | 2410 | 0 |
| 292 | 20230802 | 140400 | 2243718720 | 2410 | 2415 | 2420 | 2410 | 227 |
| 293 | 20230802 | 140300 | 2243170250 | 2405 | 2405 | 2405 | 2405 | 2022 |
| 294 | 20230802 | 140200 | 2238307340 | 2410 | 2410 | 2410 | 2410 | 94 |
| 295 | 20230802 | 140100 | 2238080800 | 2410 | 2410 | 2410 | 2410 | 106 |
| 296 | 20230802 | 140000 | 2237825340 | 2410 | 2410 | 2410 | 2410 | 3174 |
| 297 | 20230802 | 135900 | 2230176000 | 2410 | 2415 | 2415 | 2410 | 173 |
| 298 | 20230802 | 135800 | 2229759040 | 2420 | 2420 | 2420 | 2420 | 240 |
| 299 | 20230802 | 135700 | 2229178240 | 2410 | 2410 | 2410 | 2410 | 0 |
| 300 | 20230802 | 135600 | 2229178240 | 2410 | 2410 | 2410 | 2410 | 138 |
| 301 | 20230802 | 135500 | 2228845660 | 2410 | 2410 | 2430 | 2400 | 1932 |
| 302 | 20230802 | 135400 | 2224194570 | 2420 | 2425 | 2430 | 2420 | 3881 |
| 303 | 20230802 | 135300 | 2214791985 | 2420 | 2400 | 2420 | 2400 | 2646 |
| 304 | 20230802 | 135200 | 2208391595 | 2410 | 2410 | 2410 | 2400 | 2149 |
| 305 | 20230802 | 135100 | 2203225395 | 2410 | 2410 | 2410 | 2410 | 0 |
| 306 | 20230802 | 135000 | 2203225395 | 2410 | 2410 | 2410 | 2410 | 1 |
| 307 | 20230802 | 134900 | 2203222985 | 2400 | 2400 | 2400 | 2400 | 4 |
| 308 | 20230802 | 134800 | 2203213385 | 2395 | 2400 | 2400 | 2395 | 8707 |
| 309 | 20230802 | 134700 | 2182319180 | 2405 | 2410 | 2410 | 2405 | 7436 |
| 310 | 20230802 | 134600 | 2164435595 | 2405 | 2410 | 2410 | 2405 | 111 |
| 311 | 20230802 | 134500 | 2164168585 | 2415 | 2405 | 2415 | 2405 | 301 |
| 312 | 20230802 | 134400 | 2163444670 | 2405 | 2410 | 2415 | 2400 | 5162 |
| 313 | 20230802 | 134300 | 2151030895 | 2405 | 2405 | 2410 | 2405 | 5399 |
| 314 | 20230802 | 134200 | 2138044795 | 2405 | 2410 | 2410 | 2400 | 55268 |
| 315 | 20230802 | 134100 | 2005227205 | 2410 | 2415 | 2415 | 2410 | 142 |
| 316 | 20230802 | 134000 | 2004884775 | 2410 | 2415 | 2420 | 2410 | 2259 |
| 317 | 20230802 | 133900 | 1999430285 | 2415 | 2415 | 2415 | 2415 | 2 |
| 318 | 20230802 | 133800 | 1999425455 | 2415 | 2415 | 2415 | 2415 | 200 |
| 319 | 20230802 | 133700 | 1998942455 | 2415 | 2415 | 2415 | 2415 | 491 |
| 320 | 20230802 | 133600 | 1997756690 | 2415 | 2415 | 2415 | 2415 | 325 |
| 321 | 20230802 | 133500 | 1996971815 | 2415 | 2415 | 2415 | 2415 | 1065 |
| 322 | 20230802 | 133400 | 1994399840 | 2415 | 2415 | 2420 | 2410 | 1471 |
| 323 | 20230802 | 133300 | 1990848160 | 2415 | 2410 | 2415 | 2410 | 3777 |
| 324 | 20230802 | 133200 | 1981742330 | 2415 | 2420 | 2420 | 2415 | 10821 |
| 325 | 20230802 | 133100 | 1955608105 | 2420 | 2420 | 2420 | 2420 | 100 |
| 326 | 20230802 | 133000 | 1955366105 | 2420 | 2420 | 2430 | 2415 | 3945 |
| 327 | 20230802 | 132900 | 1945822965 | 2430 | 2430 | 2430 | 2420 | 11185 |
| 328 | 20230802 | 132800 | 1918755215 | 2425 | 2430 | 2430 | 2420 | 14216 |
| 329 | 20230802 | 132700 | 1884351810 | 2425 | 2430 | 2430 | 2425 | 2269 |
| 330 | 20230802 | 132600 | 1878849230 | 2425 | 2435 | 2435 | 2425 | 227 |
| 331 | 20230802 | 132500 | 1878298645 | 2425 | 2435 | 2435 | 2425 | 1079 |
| 332 | 20230802 | 132400 | 1875671940 | 2435 | 2425 | 2435 | 2420 | 1495 |
| 333 | 20230802 | 132300 | 1872053915 | 2435 | 2425 | 2435 | 2420 | 2653 |
| 334 | 20230802 | 132200 | 1865629190 | 2425 | 2425 | 2435 | 2425 | 1309 |
| 335 | 20230802 | 132100 | 1862454135 | 2425 | 2425 | 2425 | 2425 | 823 |
| 336 | 20230802 | 132000 | 1860458360 | 2420 | 2425 | 2425 | 2420 | 8637 |
| 337 | 20230802 | 131900 | 1839549720 | 2425 | 2425 | 2425 | 2425 | 600 |
| 338 | 20230802 | 131800 | 1838094720 | 2425 | 2425 | 2425 | 2425 | 6174 |
| 339 | 20230802 | 131700 | 1823122770 | 2430 | 2430 | 2430 | 2430 | 200 |
| 340 | 20230802 | 131600 | 1822636770 | 2425 | 2425 | 2425 | 2425 | 2372 |
| 341 | 20230802 | 131500 | 1816884670 | 2430 | 2430 | 2430 | 2430 | 200 |
| 342 | 20230802 | 131400 | 1816398670 | 2435 | 2430 | 2440 | 2425 | 28223 |
| 343 | 20230802 | 131300 | 1747816385 | 2435 | 2440 | 2440 | 2430 | 363 |
| 344 | 20230802 | 131200 | 1746933150 | 2440 | 2440 | 2440 | 2435 | 1073 |
| 345 | 20230802 | 131100 | 1744320375 | 2435 | 2435 | 2440 | 2435 | 1891 |
| 346 | 20230802 | 131000 | 1739710765 | 2440 | 2440 | 2440 | 2435 | 7087 |
| 347 | 20230802 | 130900 | 1722448485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 348 | 20230802 | 130800 | 1722448485 | 2440 | 2440 | 2440 | 2440 | 663 |
| 349 | 20230802 | 130700 | 1720830765 | 2440 | 2440 | 2440 | 2440 | 1282 |
| 350 | 20230802 | 130600 | 1717702685 | 2445 | 2440 | 2445 | 2435 | 10121 |
| 351 | 20230802 | 130500 | 1693032940 | 2435 | 2440 | 2440 | 2435 | 2170 |
| 352 | 20230802 | 130400 | 1687738935 | 2450 | 2450 | 2450 | 2450 | 0 |
| 353 | 20230802 | 130300 | 1687738935 | 2450 | 2445 | 2450 | 2440 | 592 |
| 354 | 20230802 | 130200 | 1686294030 | 2440 | 2445 | 2460 | 2435 | 32 |
| 355 | 20230802 | 130100 | 1686215900 | 2445 | 2445 | 2445 | 2440 | 1262 |
| 356 | 20230802 | 130000 | 1683136410 | 2455 | 2445 | 2455 | 2435 | 812 |
| 357 | 20230802 | 125900 | 1681154015 | 2465 | 2435 | 2500 | 2435 | 32213 |
| 358 | 20230802 | 125800 | 1601881185 | 2430 | 2435 | 2435 | 2430 | 5242 |
| 359 | 20230802 | 125700 | 1589124375 | 2435 | 2435 | 2435 | 2435 | 308 |
| 360 | 20230802 | 125600 | 1588374395 | 2435 | 2435 | 2435 | 2435 | 618 |
| 361 | 20230802 | 125500 | 1586869565 | 2435 | 2435 | 2435 | 2435 | 11 |
| 362 | 20230802 | 125400 | 1586842780 | 2435 | 2440 | 2440 | 2430 | 2535 |
| 363 | 20230802 | 125300 | 1580670230 | 2440 | 2440 | 2440 | 2440 | 5 |
| 364 | 20230802 | 125200 | 1580658030 | 2445 | 2445 | 2445 | 2445 | 0 |
| 365 | 20230802 | 125100 | 1580658030 | 2445 | 2445 | 2445 | 2445 | 0 |
| 366 | 20230802 | 125000 | 1580658030 | 2445 | 2435 | 2445 | 2435 | 623 |
| 367 | 20230802 | 124900 | 1579141015 | 2445 | 2445 | 2445 | 2435 | 556 |
| 368 | 20230802 | 124800 | 1577786500 | 2445 | 2445 | 2445 | 2440 | 25 |
| 369 | 20230802 | 124700 | 1577725410 | 2440 | 2445 | 2445 | 2440 | 996 |
| 370 | 20230802 | 124600 | 1575294180 | 2445 | 2435 | 2445 | 2435 | 504 |
| 371 | 20230802 | 124500 | 1574064410 | 2445 | 2440 | 2445 | 2440 | 131 |
| 372 | 20230802 | 124400 | 1573744715 | 2445 | 2445 | 2445 | 2445 | 0 |
| 373 | 20230802 | 124300 | 1573744715 | 2445 | 2445 | 2445 | 2445 | 1 |
| 374 | 20230802 | 124200 | 1573742270 | 2440 | 2445 | 2445 | 2440 | 7 |
| 375 | 20230802 | 124100 | 1573725165 | 2445 | 2445 | 2445 | 2445 | 22 |
| 376 | 20230802 | 124000 | 1573671375 | 2445 | 2440 | 2445 | 2430 | 10620 |
| 377 | 20230802 | 123900 | 1547853120 | 2445 | 2445 | 2445 | 2430 | 7425 |
| 378 | 20230802 | 123800 | 1529785025 | 2445 | 2445 | 2445 | 2445 | 12 |
| 379 | 20230802 | 123700 | 1529755685 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 380 | 20230802 | 123600 | 1527315685 | 2440 | 2440 | 2440 | 2440 | 501 |
| 381 | 20230802 | 123500 | 1526093245 | 2435 | 2435 | 2435 | 2435 | 403 |
| 382 | 20230802 | 123400 | 1525111940 | 2440 | 2440 | 2440 | 2435 | 247 |
| 383 | 20230802 | 123300 | 1524509990 | 2445 | 2445 | 2445 | 2445 | 0 |
| 384 | 20230802 | 123200 | 1524509990 | 2445 | 2435 | 2445 | 2435 | 1015 |
| 385 | 20230802 | 123100 | 1522038375 | 2445 | 2435 | 2445 | 2435 | 2001 |
| 386 | 20230802 | 123000 | 1517165930 | 2445 | 2445 | 2445 | 2435 | 152 |
| 387 | 20230802 | 122900 | 1516795750 | 2445 | 2445 | 2445 | 2445 | 11 |
| 388 | 20230802 | 122800 | 1516768855 | 2435 | 2435 | 2435 | 2435 | 1431 |
| 389 | 20230802 | 122700 | 1513284370 | 2445 | 2445 | 2445 | 2445 | 1 |
| 390 | 20230802 | 122600 | 1513281925 | 2430 | 2435 | 2435 | 2430 | 400 |
| 391 | 20230802 | 122500 | 1512308920 | 2445 | 2440 | 2445 | 2430 | 12314 |
| 392 | 20230802 | 122400 | 1482374980 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 393 | 20230802 | 122300 | 1479934980 | 2445 | 2445 | 2445 | 2445 | 21 |
| 394 | 20230802 | 122200 | 1479883635 | 2445 | 2445 | 2445 | 2445 | 43 |
| 395 | 20230802 | 122100 | 1479778500 | 2445 | 2445 | 2445 | 2445 | 13 |
| 396 | 20230802 | 122000 | 1479746715 | 2445 | 2440 | 2445 | 2430 | 8767 |
| 397 | 20230802 | 121900 | 1458356045 | 2440 | 2435 | 2440 | 2430 | 4079 |
| 398 | 20230802 | 121800 | 1448431805 | 2440 | 2435 | 2440 | 2435 | 2593 |
| 399 | 20230802 | 121700 | 1442117845 | 2445 | 2445 | 2445 | 2445 | 0 |
| 400 | 20230802 | 121600 | 1442117845 | 2445 | 2445 | 2445 | 2445 | 20 |
| 401 | 20230802 | 121500 | 1442068945 | 2445 | 2445 | 2445 | 2445 | 20 |
| 402 | 20230802 | 121400 | 1442020045 | 2445 | 2435 | 2445 | 2435 | 3001 |
| 403 | 20230802 | 121300 | 1434712600 | 2445 | 2445 | 2445 | 2445 | 18 |
| 404 | 20230802 | 121200 | 1434668590 | 2445 | 2445 | 2445 | 2445 | 3 |
| 405 | 20230802 | 121100 | 1434661255 | 2445 | 2435 | 2445 | 2425 | 5037 |
| 406 | 20230802 | 121000 | 1422438760 | 2445 | 2445 | 2445 | 2445 | 0 |
| 407 | 20230802 | 120900 | 1422438760 | 2445 | 2445 | 2445 | 2445 | 0 |
| 408 | 20230802 | 120800 | 1422438760 | 2445 | 2445 | 2445 | 2445 | 7 |
| 409 | 20230802 | 120700 | 1422421645 | 2445 | 2440 | 2445 | 2440 | 1052 |
| 410 | 20230802 | 120600 | 1419854670 | 2440 | 2440 | 2440 | 2425 | 7272 |
| 411 | 20230802 | 120500 | 1402173470 | 2440 | 2440 | 2440 | 2440 | 76 |
| 412 | 20230802 | 120400 | 1401988030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 413 | 20230802 | 120300 | 1401988030 | 2440 | 2440 | 2440 | 2440 | 23 |
| 414 | 20230802 | 120200 | 1401931910 | 2445 | 2445 | 2445 | 2445 | 0 |
| 415 | 20230802 | 120100 | 1401931910 | 2445 | 2440 | 2445 | 2440 | 136 |
| 416 | 20230802 | 120000 | 1401600055 | 2445 | 2440 | 2445 | 2440 | 1047 |
| 417 | 20230802 | 115900 | 1399042140 | 2440 | 2440 | 2440 | 2440 | 9 |
| 418 | 20230802 | 115800 | 1399020180 | 2440 | 2435 | 2440 | 2435 | 141 |
| 419 | 20230802 | 115700 | 1398676340 | 2440 | 2435 | 2440 | 2435 | 61 |
| 420 | 20230802 | 115600 | 1398527750 | 2440 | 2440 | 2440 | 2440 | 2230 |
| 421 | 20230802 | 115500 | 1393086550 | 2440 | 2435 | 2440 | 2430 | 1202 |
| 422 | 20230802 | 115400 | 1390162555 | 2435 | 2435 | 2435 | 2435 | 702 |
| 423 | 20230802 | 115300 | 1388453185 | 2440 | 2440 | 2440 | 2440 | 2 |
| 424 | 20230802 | 115200 | 1388448305 | 2440 | 2440 | 2440 | 2440 | 14 |
| 425 | 20230802 | 115100 | 1388414145 | 2440 | 2440 | 2440 | 2440 | 0 |
| 426 | 20230802 | 115000 | 1388414145 | 2440 | 2435 | 2445 | 2435 | 576 |
| 427 | 20230802 | 114900 | 1387011075 | 2445 | 2430 | 2445 | 2430 | 9099 |
| 428 | 20230802 | 114800 | 1364899840 | 2435 | 2440 | 2440 | 2435 | 1533 |
| 429 | 20230802 | 114700 | 1361164480 | 2440 | 2440 | 2440 | 2440 | 2066 |
| 430 | 20230802 | 114600 | 1356123440 | 2440 | 2440 | 2440 | 2440 | 2893 |
| 431 | 20230802 | 114500 | 1349064520 | 2440 | 2435 | 2440 | 2435 | 780 |
| 432 | 20230802 | 114400 | 1347165215 | 2430 | 2430 | 2435 | 2430 | 12761 |
| 433 | 20230802 | 114300 | 1316155980 | 2430 | 2430 | 2435 | 2425 | 3523 |
| 434 | 20230802 | 114200 | 1307607975 | 2440 | 2430 | 2440 | 2430 | 11138 |
| 435 | 20230802 | 114100 | 1280540025 | 2430 | 2435 | 2435 | 2430 | 1395 |
| 436 | 20230802 | 114000 | 1277149975 | 2435 | 2425 | 2435 | 2425 | 3176 |
| 437 | 20230802 | 113900 | 1269423465 | 2430 | 2430 | 2435 | 2430 | 1143 |
| 438 | 20230802 | 113800 | 1266645970 | 2435 | 2435 | 2435 | 2430 | 993 |
| 439 | 20230802 | 113700 | 1264232585 | 2435 | 2430 | 2435 | 2430 | 12940 |
| 440 | 20230802 | 113600 | 1232788375 | 2435 | 2440 | 2440 | 2435 | 15 |
| 441 | 20230802 | 113500 | 1232751845 | 2435 | 2440 | 2445 | 2435 | 6076 |
| 442 | 20230802 | 113400 | 1217955160 | 2440 | 2440 | 2440 | 2435 | 3958 |
| 443 | 20230802 | 113300 | 1208315815 | 2445 | 2440 | 2445 | 2440 | 521 |
| 444 | 20230802 | 113200 | 1207044570 | 2445 | 2445 | 2445 | 2440 | 570 |
| 445 | 20230802 | 113100 | 1205653420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 446 | 20230802 | 113000 | 1205653420 | 2445 | 2435 | 2445 | 2435 | 166 |
| 447 | 20230802 | 112900 | 1205249190 | 2435 | 2445 | 2445 | 2435 | 92 |
| 448 | 20230802 | 112800 | 1205024750 | 2445 | 2435 | 2445 | 2435 | 752 |
| 449 | 20230802 | 112700 | 1203192290 | 2440 | 2435 | 2440 | 2435 | 399 |
| 450 | 20230802 | 112600 | 1202219825 | 2440 | 2445 | 2445 | 2440 | 13176 |
| 451 | 20230802 | 112500 | 1170069870 | 2445 | 2445 | 2445 | 2445 | 19297 |
| 452 | 20230802 | 112400 | 1122888705 | 2450 | 2445 | 2450 | 2445 | 103 |
| 453 | 20230802 | 112300 | 1122636855 | 2445 | 2450 | 2455 | 2445 | 3314 |
| 454 | 20230802 | 112200 | 1114523550 | 2450 | 2450 | 2450 | 2450 | 2072 |
| 455 | 20230802 | 112100 | 1109447150 | 2455 | 2450 | 2455 | 2450 | 744 |
| 456 | 20230802 | 112000 | 1107624345 | 2450 | 2455 | 2455 | 2450 | 2397 |
| 457 | 20230802 | 111900 | 1101751545 | 2455 | 2455 | 2460 | 2455 | 589 |
| 458 | 20230802 | 111800 | 1100303010 | 2455 | 2450 | 2460 | 2450 | 7503 |
| 459 | 20230802 | 111700 | 1081888610 | 2450 | 2450 | 2455 | 2450 | 3417 |
| 460 | 20230802 | 111600 | 1073516955 | 2450 | 2450 | 2450 | 2450 | 1965 |
| 461 | 20230802 | 111500 | 1068702705 | 2450 | 2450 | 2450 | 2445 | 5215 |
| 462 | 20230802 | 111400 | 1055926940 | 2455 | 2450 | 2455 | 2445 | 205 |
| 463 | 20230802 | 111300 | 1055424530 | 2450 | 2450 | 2455 | 2450 | 408 |
| 464 | 20230802 | 111200 | 1054424925 | 2450 | 2450 | 2455 | 2450 | 3205 |
| 465 | 20230802 | 111100 | 1046572670 | 2450 | 2450 | 2460 | 2450 | 3996 |
| 466 | 20230802 | 111000 | 1036782400 | 2455 | 2460 | 2460 | 2455 | 4314 |
| 467 | 20230802 | 110900 | 1026191520 | 2465 | 2465 | 2465 | 2465 | 0 |
| 468 | 20230802 | 110800 | 1026191520 | 2465 | 2455 | 2465 | 2455 | 2966 |
| 469 | 20230802 | 110700 | 1018906065 | 2455 | 2460 | 2460 | 2450 | 743 |
| 470 | 20230802 | 110600 | 1017082975 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 471 | 20230802 | 110500 | 1014622975 | 2460 | 2455 | 2460 | 2455 | 302 |
| 472 | 20230802 | 110400 | 1013881560 | 2455 | 2455 | 2455 | 2450 | 3795 |
| 473 | 20230802 | 110300 | 1004582585 | 2455 | 2455 | 2455 | 2455 | 50 |
| 474 | 20230802 | 110200 | 1004459835 | 2460 | 2455 | 2460 | 2455 | 785 |
| 475 | 20230802 | 110100 | 1002530655 | 2450 | 2450 | 2450 | 2450 | 1 |
| 476 | 20230802 | 110000 | 1002528205 | 2460 | 2460 | 2460 | 2445 | 6207 |
| 477 | 20230802 | 105900 | 987314010 | 2445 | 2455 | 2460 | 2445 | 26131 |
| 478 | 20230802 | 105800 | 923288005 | 2455 | 2455 | 2455 | 2450 | 2837 |
| 479 | 20230802 | 105700 | 916325805 | 2450 | 2455 | 2455 | 2450 | 1092 |
| 480 | 20230802 | 105600 | 913647665 | 2455 | 2460 | 2460 | 2455 | 10636 |
| 481 | 20230802 | 105500 | 887535955 | 2460 | 2460 | 2460 | 2460 | 1286 |
| 482 | 20230802 | 105400 | 884372395 | 2460 | 2460 | 2465 | 2460 | 3963 |
| 483 | 20230802 | 105300 | 874623400 | 2465 | 2465 | 2465 | 2460 | 69 |
| 484 | 20230802 | 105200 | 874453490 | 2470 | 2470 | 2475 | 2465 | 18703 |
| 485 | 20230802 | 105100 | 828306455 | 2475 | 2470 | 2475 | 2470 | 4227 |
| 486 | 20230802 | 105000 | 817865740 | 2470 | 2465 | 2470 | 2465 | 2201 |
| 487 | 20230802 | 104900 | 812439270 | 2475 | 2470 | 2475 | 2465 | 784 |
| 488 | 20230802 | 104800 | 810502855 | 2470 | 2470 | 2470 | 2470 | 411 |
| 489 | 20230802 | 104700 | 809487685 | 2470 | 2470 | 2470 | 2470 | 200 |
| 490 | 20230802 | 104600 | 808993685 | 2475 | 2470 | 2475 | 2470 | 441 |
| 491 | 20230802 | 104500 | 807902410 | 2470 | 2470 | 2470 | 2470 | 5412 |
| 492 | 20230802 | 104400 | 794534770 | 2475 | 2470 | 2475 | 2470 | 3768 |
| 493 | 20230802 | 104300 | 785227805 | 2465 | 2470 | 2470 | 2465 | 2357 |
| 494 | 20230802 | 104200 | 779417790 | 2470 | 2470 | 2470 | 2465 | 4516 |
| 495 | 20230802 | 104100 | 768285155 | 2470 | 2465 | 2475 | 2465 | 355 |
| 496 | 20230802 | 104000 | 767408845 | 2470 | 2475 | 2475 | 2470 | 655 |
| 497 | 20230802 | 103900 | 765790990 | 2470 | 2470 | 2470 | 2470 | 800 |
| 498 | 20230802 | 103800 | 763814990 | 2470 | 2465 | 2470 | 2465 | 94 |
| 499 | 20230802 | 103700 | 763582840 | 2470 | 2470 | 2480 | 2470 | 1609 |
| 500 | 20230802 | 103600 | 759608600 | 2480 | 2475 | 2480 | 2470 | 63 |
| 501 | 20230802 | 103500 | 759452710 | 2475 | 2475 | 2475 | 2470 | 2509 |
| 502 | 20230802 | 103400 | 753254935 | 2470 | 2475 | 2475 | 2470 | 3751 |
| 503 | 20230802 | 103300 | 743971880 | 2480 | 2475 | 2480 | 2475 | 231 |
| 504 | 20230802 | 103200 | 743400145 | 2475 | 2480 | 2480 | 2475 | 3368 |
| 505 | 20230802 | 103100 | 735061845 | 2480 | 2480 | 2480 | 2475 | 352 |
| 506 | 20230802 | 103000 | 734190385 | 2480 | 2480 | 2480 | 2480 | 29 |
| 507 | 20230802 | 102900 | 734118465 | 2480 | 2475 | 2480 | 2475 | 2 |
| 508 | 20230802 | 102800 | 734113510 | 2480 | 2480 | 2480 | 2480 | 269 |
| 509 | 20230802 | 102700 | 733446390 | 2475 | 2475 | 2480 | 2475 | 202 |
| 510 | 20230802 | 102600 | 732946435 | 2475 | 2475 | 2480 | 2475 | 3748 |
| 511 | 20230802 | 102500 | 723670130 | 2470 | 2470 | 2475 | 2470 | 397 |
| 512 | 20230802 | 102400 | 722689530 | 2470 | 2470 | 2475 | 2470 | 3245 |
| 513 | 20230802 | 102300 | 714674375 | 2470 | 2475 | 2475 | 2465 | 3380 |
| 514 | 20230802 | 102200 | 706324660 | 2475 | 2470 | 2475 | 2465 | 1646 |
| 515 | 20230802 | 102100 | 702256225 | 2470 | 2470 | 2475 | 2470 | 13671 |
| 516 | 20230802 | 102000 | 668488850 | 2475 | 2480 | 2480 | 2475 | 22801 |
| 517 | 20230802 | 101900 | 611999200 | 2485 | 2485 | 2485 | 2485 | 0 |
| 518 | 20230802 | 101800 | 611999200 | 2485 | 2485 | 2490 | 2485 | 4444 |
| 519 | 20230802 | 101700 | 600955845 | 2480 | 2485 | 2485 | 2480 | 1498 |
| 520 | 20230802 | 101600 | 597233330 | 2485 | 2485 | 2485 | 2480 | 14 |
| 521 | 20230802 | 101500 | 597198555 | 2485 | 2480 | 2485 | 2475 | 5753 |
| 522 | 20230802 | 101400 | 582906330 | 2480 | 2480 | 2485 | 2480 | 487 |
| 523 | 20230802 | 101300 | 581698560 | 2480 | 2485 | 2485 | 2480 | 9478 |
| 524 | 20230802 | 101200 | 558193115 | 2485 | 2485 | 2485 | 2485 | 161 |
| 525 | 20230802 | 101100 | 557793030 | 2485 | 2485 | 2485 | 2480 | 24742 |
| 526 | 20230802 | 101000 | 496322385 | 2495 | 2495 | 2495 | 2490 | 5419 |
| 527 | 20230802 | 100900 | 482826570 | 2495 | 2500 | 2500 | 2495 | 41 |
| 528 | 20230802 | 100800 | 482724220 | 2495 | 2490 | 2495 | 2490 | 1214 |
| 529 | 20230802 | 100700 | 479696305 | 2495 | 2495 | 2495 | 2495 | 32 |
| 530 | 20230802 | 100600 | 479616465 | 2500 | 2495 | 2500 | 2490 | 2142 |
| 531 | 20230802 | 100500 | 474272670 | 2495 | 2495 | 2495 | 2495 | 3103 |
| 532 | 20230802 | 100400 | 466530685 | 2495 | 2490 | 2495 | 2490 | 422 |
| 533 | 20230802 | 100300 | 465479795 | 2495 | 2495 | 2495 | 2495 | 90 |
| 534 | 20230802 | 100200 | 465255245 | 2495 | 2490 | 2495 | 2490 | 1778 |
| 535 | 20230802 | 100100 | 460827960 | 2495 | 2495 | 2495 | 2495 | 2 |
| 536 | 20230802 | 100000 | 460822970 | 2495 | 2495 | 2495 | 2490 | 192 |
| 537 | 20230802 | 095900 | 460344630 | 2495 | 2500 | 2500 | 2485 | 33780 |
| 538 | 20230802 | 095800 | 376224840 | 2505 | 2500 | 2505 | 2500 | 6214 |
| 539 | 20230802 | 095700 | 360689835 | 2500 | 2500 | 2500 | 2495 | 45 |
| 540 | 20230802 | 095600 | 360577455 | 2495 | 2495 | 2495 | 2495 | 1082 |
| 541 | 20230802 | 095500 | 357877865 | 2500 | 2495 | 2500 | 2495 | 9532 |
| 542 | 20230802 | 095400 | 334095365 | 2500 | 2500 | 2500 | 2500 | 851 |
| 543 | 20230802 | 095300 | 331967865 | 2500 | 2500 | 2500 | 2500 | 1001 |
| 544 | 20230802 | 095200 | 329465365 | 2495 | 2500 | 2500 | 2495 | 154 |
| 545 | 20230802 | 095100 | 329080615 | 2500 | 2495 | 2500 | 2495 | 5543 |
| 546 | 20230802 | 095000 | 315250820 | 2495 | 2495 | 2495 | 2490 | 5102 |
| 547 | 20230802 | 094900 | 302526330 | 2495 | 2495 | 2495 | 2495 | 1 |
| 548 | 20230802 | 094800 | 302523835 | 2495 | 2495 | 2495 | 2490 | 337 |
| 549 | 20230802 | 094700 | 301683170 | 2490 | 2495 | 2500 | 2490 | 5354 |
| 550 | 20230802 | 094600 | 288324930 | 2500 | 2500 | 2500 | 2500 | 0 |
| 551 | 20230802 | 094500 | 288324930 | 2500 | 2500 | 2500 | 2495 | 106 |
| 552 | 20230802 | 094400 | 288060430 | 2500 | 2495 | 2500 | 2495 | 147 |
| 553 | 20230802 | 094300 | 287693655 | 2500 | 2500 | 2500 | 2500 | 0 |
| 554 | 20230802 | 094200 | 287693655 | 2500 | 2500 | 2500 | 2500 | 0 |
| 555 | 20230802 | 094100 | 287693655 | 2500 | 2505 | 2505 | 2495 | 4726 |
| 556 | 20230802 | 094000 | 275901990 | 2500 | 2505 | 2505 | 2500 | 642 |
| 557 | 20230802 | 093900 | 274296940 | 2510 | 2510 | 2510 | 2510 | 7 |
| 558 | 20230802 | 093800 | 274279370 | 2510 | 2510 | 2510 | 2500 | 8346 |
| 559 | 20230802 | 093700 | 253395470 | 2510 | 2505 | 2510 | 2500 | 3065 |
| 560 | 20230802 | 093600 | 245722715 | 2500 | 2505 | 2505 | 2500 | 412 |
| 561 | 20230802 | 093500 | 244692655 | 2500 | 2505 | 2505 | 2500 | 2062 |
| 562 | 20230802 | 093400 | 239537345 | 2505 | 2505 | 2505 | 2500 | 2874 |
| 563 | 20230802 | 093300 | 232350610 | 2505 | 2505 | 2505 | 2505 | 6 |
| 564 | 20230802 | 093200 | 232335580 | 2505 | 2505 | 2505 | 2500 | 852 |
| 565 | 20230802 | 093100 | 230202820 | 2505 | 2500 | 2505 | 2500 | 563 |
| 566 | 20230802 | 093000 | 228793265 | 2505 | 2500 | 2505 | 2500 | 2274 |
| 567 | 20230802 | 092900 | 223097395 | 2505 | 2505 | 2505 | 2505 | 2 |
| 568 | 20230802 | 092800 | 223092385 | 2505 | 2505 | 2505 | 2500 | 345 |
| 569 | 20230802 | 092700 | 222229770 | 2505 | 2505 | 2505 | 2505 | 1 |
| 570 | 20230802 | 092600 | 222227265 | 2505 | 2495 | 2505 | 2495 | 4122 |
| 571 | 20230802 | 092500 | 211923505 | 2500 | 2505 | 2510 | 2500 | 9857 |
| 572 | 20230802 | 092400 | 187269740 | 2505 | 2500 | 2505 | 2500 | 21 |
| 573 | 20230802 | 092300 | 187217185 | 2505 | 2500 | 2505 | 2500 | 801 |
| 574 | 20230802 | 092200 | 185214680 | 2505 | 2505 | 2505 | 2505 | 100 |
| 575 | 20230802 | 092100 | 184964180 | 2505 | 2500 | 2505 | 2495 | 807 |
| 576 | 20230802 | 092000 | 182946885 | 2500 | 2500 | 2500 | 2500 | 3264 |
| 577 | 20230802 | 091900 | 174786885 | 2500 | 2505 | 2505 | 2500 | 1023 |
| 578 | 20230802 | 091800 | 172229380 | 2505 | 2505 | 2505 | 2505 | 9 |
| 579 | 20230802 | 091700 | 172206835 | 2505 | 2505 | 2505 | 2500 | 6429 |
| 580 | 20230802 | 091600 | 156133330 | 2505 | 2505 | 2510 | 2500 | 3175 |
| 581 | 20230802 | 091500 | 148184950 | 2510 | 2505 | 2510 | 2505 | 813 |
| 582 | 20230802 | 091400 | 146148375 | 2505 | 2500 | 2510 | 2500 | 279 |
| 583 | 20230802 | 091300 | 145449520 | 2510 | 2505 | 2510 | 2500 | 7348 |
| 584 | 20230802 | 091200 | 127074275 | 2505 | 2500 | 2505 | 2500 | 921 |
| 585 | 20230802 | 091100 | 124769670 | 2505 | 2500 | 2505 | 2495 | 2410 |
| 586 | 20230802 | 091000 | 118747660 | 2500 | 2500 | 2505 | 2500 | 2427 |
| 587 | 20230802 | 090900 | 112679660 | 2500 | 2500 | 2500 | 2500 | 2286 |
| 588 | 20230802 | 090800 | 106964660 | 2500 | 2505 | 2505 | 2500 | 2299 |
| 589 | 20230802 | 090700 | 101215755 | 2505 | 2505 | 2505 | 2505 | 1640 |
| 590 | 20230802 | 090600 | 97107555 | 2505 | 2510 | 2520 | 2500 | 1631 |
| 591 | 20230802 | 090500 | 93025320 | 2525 | 2525 | 2525 | 2520 | 120 |
| 592 | 20230802 | 090400 | 92722435 | 2525 | 2500 | 2530 | 2500 | 562 |
| 593 | 20230802 | 090300 | 91307455 | 2530 | 2490 | 2530 | 2490 | 610 |
| 594 | 20230802 | 090200 | 89775775 | 2490 | 2500 | 2500 | 2490 | 5211 |
| 595 | 20230802 | 090100 | 76797985 | 2500 | 2520 | 2520 | 2500 | 4524 |
| 596 | 20230802 | 090000 | 65458235 | 2520 | 2535 | 2535 | 2520 | 24356 |