30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 185900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 3 | 20230804 | 185800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20230804 | 185700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20230804 | 185600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20230804 | 185500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20230804 | 185400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20230804 | 185300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20230804 | 185200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20230804 | 185100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20230804 | 185000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20230804 | 184900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20230804 | 184800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20230804 | 184700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20230804 | 184600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20230804 | 184500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20230804 | 184400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20230804 | 184300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20230804 | 184200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20230804 | 184100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20230804 | 184000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20230804 | 183900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20230804 | 183800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20230804 | 183700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20230804 | 183600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20230804 | 183500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20230804 | 183400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20230804 | 183300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20230804 | 183200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20230804 | 183100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20230804 | 183000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20230804 | 182900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 33 | 20230804 | 182800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20230804 | 182700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20230804 | 182600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20230804 | 182500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20230804 | 182400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20230804 | 182300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20230804 | 182200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20230804 | 182100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20230804 | 182000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20230804 | 181900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20230804 | 181800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20230804 | 181700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20230804 | 181600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20230804 | 181500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20230804 | 181400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20230804 | 181300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20230804 | 181200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20230804 | 181100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20230804 | 181000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20230804 | 180900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20230804 | 180800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20230804 | 180700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20230804 | 180600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20230804 | 180500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20230804 | 180400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20230804 | 180300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20230804 | 180200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20230804 | 180100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20230804 | 180000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20230804 | 175900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 63 | 20230804 | 175800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20230804 | 175700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20230804 | 175600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20230804 | 175500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20230804 | 175400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20230804 | 175300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20230804 | 175200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20230804 | 175100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20230804 | 175000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20230804 | 174900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20230804 | 174800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20230804 | 174700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20230804 | 174600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20230804 | 174500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20230804 | 174400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20230804 | 174300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20230804 | 174200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20230804 | 174100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20230804 | 174000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20230804 | 173900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20230804 | 173800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20230804 | 173700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20230804 | 173600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20230804 | 173500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20230804 | 173400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20230804 | 173300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20230804 | 173200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20230804 | 173100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20230804 | 173000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20230804 | 172900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 93 | 20230804 | 172800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20230804 | 172700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20230804 | 172600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20230804 | 172500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20230804 | 172400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20230804 | 172300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20230804 | 172200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20230804 | 172100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20230804 | 172000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20230804 | 171900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20230804 | 171800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20230804 | 171700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20230804 | 171600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20230804 | 171500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20230804 | 171400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20230804 | 171300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20230804 | 171200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20230804 | 171100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20230804 | 171000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20230804 | 170900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20230804 | 170800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20230804 | 170700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20230804 | 170600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20230804 | 170500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20230804 | 170400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20230804 | 170300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20230804 | 170200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20230804 | 170100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20230804 | 170000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20230804 | 165900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 123 | 20230804 | 165800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20230804 | 165700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20230804 | 165600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20230804 | 165500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20230804 | 165400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20230804 | 165300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20230804 | 165200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20230804 | 165100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20230804 | 165000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20230804 | 164900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20230804 | 164800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20230804 | 164700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20230804 | 164600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20230804 | 164500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20230804 | 164400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20230804 | 164300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20230804 | 164200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20230804 | 164100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20230804 | 164000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20230804 | 163900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20230804 | 163800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20230804 | 163700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20230804 | 163600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20230804 | 163500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20230804 | 163400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20230804 | 163300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20230804 | 163200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20230804 | 163100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20230804 | 163000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20230804 | 162900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 153 | 20230804 | 162800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20230804 | 162700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20230804 | 162600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20230804 | 162500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20230804 | 162400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20230804 | 162300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20230804 | 162200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20230804 | 162100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20230804 | 162000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20230804 | 161900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20230804 | 161800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20230804 | 161700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20230804 | 161600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20230804 | 161500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20230804 | 161400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20230804 | 161300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20230804 | 161200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20230804 | 161100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20230804 | 161000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20230804 | 160900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20230804 | 160800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20230804 | 160700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20230804 | 160600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20230804 | 160500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20230804 | 160400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20230804 | 160300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20230804 | 160200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20230804 | 160100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20230804 | 160000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20230804 | 155900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 183 | 20230804 | 155800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20230804 | 155700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20230804 | 155600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20230804 | 155500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20230804 | 155400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20230804 | 155300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20230804 | 155200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20230804 | 155100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20230804 | 155000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20230804 | 154900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20230804 | 154800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20230804 | 154700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20230804 | 154600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20230804 | 154500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20230804 | 154400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20230804 | 154300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20230804 | 154200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20230804 | 154100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20230804 | 154000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20230804 | 153900 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20230804 | 153800 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20230804 | 153700 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20230804 | 153600 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20230804 | 153500 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20230804 | 153400 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20230804 | 153300 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20230804 | 153200 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20230804 | 153100 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20230804 | 153000 | 2695071800 | 2540 | 2540 | 2540 | 2540 | 21659 |
| 212 | 20230804 | 152900 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 213 | 20230804 | 152800 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 214 | 20230804 | 152700 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 215 | 20230804 | 152600 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 216 | 20230804 | 152500 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 217 | 20230804 | 152400 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 218 | 20230804 | 152300 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 219 | 20230804 | 152200 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 220 | 20230804 | 152100 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 221 | 20230804 | 152000 | 2640057940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 222 | 20230804 | 151900 | 2640057940 | 2540 | 2510 | 2540 | 2510 | 35806 |
| 223 | 20230804 | 151800 | 2549196705 | 2505 | 2505 | 2510 | 2505 | 2804 |
| 224 | 20230804 | 151700 | 2542168720 | 2505 | 2515 | 2515 | 2505 | 6355 |
| 225 | 20230804 | 151600 | 2526212920 | 2515 | 2520 | 2525 | 2515 | 4163 |
| 226 | 20230804 | 151500 | 2515741055 | 2520 | 2515 | 2535 | 2515 | 41781 |
| 227 | 20230804 | 151400 | 2410323740 | 2515 | 2510 | 2515 | 2510 | 3716 |
| 228 | 20230804 | 151300 | 2400983315 | 2515 | 2515 | 2520 | 2515 | 2123 |
| 229 | 20230804 | 151200 | 2395643965 | 2515 | 2510 | 2520 | 2505 | 6802 |
| 230 | 20230804 | 151100 | 2378558640 | 2510 | 2510 | 2520 | 2510 | 9740 |
| 231 | 20230804 | 151000 | 2354090705 | 2510 | 2500 | 2510 | 2500 | 5310 |
| 232 | 20230804 | 150900 | 2340781065 | 2500 | 2500 | 2500 | 2495 | 827 |
| 233 | 20230804 | 150800 | 2338716645 | 2500 | 2505 | 2505 | 2500 | 14381 |
| 234 | 20230804 | 150700 | 2302734980 | 2505 | 2490 | 2505 | 2490 | 12853 |
| 235 | 20230804 | 150600 | 2270625020 | 2485 | 2490 | 2490 | 2485 | 311 |
| 236 | 20230804 | 150500 | 2269852130 | 2490 | 2490 | 2495 | 2490 | 7472 |
| 237 | 20230804 | 150400 | 2251232695 | 2490 | 2480 | 2490 | 2480 | 1664 |
| 238 | 20230804 | 150300 | 2247102095 | 2480 | 2475 | 2480 | 2475 | 2727 |
| 239 | 20230804 | 150200 | 2240351700 | 2475 | 2470 | 2475 | 2470 | 5169 |
| 240 | 20230804 | 150100 | 2227584215 | 2470 | 2465 | 2470 | 2465 | 12904 |
| 241 | 20230804 | 150000 | 2195743070 | 2465 | 2470 | 2470 | 2460 | 2742 |
| 242 | 20230804 | 145900 | 2188985035 | 2470 | 2465 | 2470 | 2460 | 579 |
| 243 | 20230804 | 145800 | 2187557815 | 2470 | 2470 | 2470 | 2470 | 0 |
| 244 | 20230804 | 145700 | 2187557815 | 2470 | 2470 | 2470 | 2465 | 357 |
| 245 | 20230804 | 145600 | 2186677635 | 2470 | 2465 | 2470 | 2465 | 252 |
| 246 | 20230804 | 145500 | 2186056440 | 2465 | 2460 | 2465 | 2460 | 316 |
| 247 | 20230804 | 145400 | 2185279075 | 2465 | 2465 | 2470 | 2465 | 905 |
| 248 | 20230804 | 145300 | 2183048240 | 2465 | 2460 | 2465 | 2455 | 4471 |
| 249 | 20230804 | 145200 | 2172050680 | 2460 | 2455 | 2460 | 2455 | 1104 |
| 250 | 20230804 | 145100 | 2169340345 | 2455 | 2460 | 2460 | 2455 | 1010 |
| 251 | 20230804 | 145000 | 2166860745 | 2460 | 2455 | 2460 | 2455 | 5202 |
| 252 | 20230804 | 144900 | 2154089830 | 2455 | 2455 | 2455 | 2455 | 3302 |
| 253 | 20230804 | 144800 | 2145983420 | 2455 | 2455 | 2455 | 2455 | 82 |
| 254 | 20230804 | 144700 | 2145782110 | 2460 | 2455 | 2460 | 2450 | 1948 |
| 255 | 20230804 | 144600 | 2140997755 | 2455 | 2460 | 2460 | 2455 | 354 |
| 256 | 20230804 | 144500 | 2140128670 | 2460 | 2455 | 2460 | 2450 | 291 |
| 257 | 20230804 | 144400 | 2139414520 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 258 | 20230804 | 144300 | 2136954520 | 2460 | 2460 | 2460 | 2460 | 1 |
| 259 | 20230804 | 144200 | 2136952060 | 2455 | 2455 | 2455 | 2455 | 33 |
| 260 | 20230804 | 144100 | 2136871045 | 2455 | 2460 | 2460 | 2455 | 843 |
| 261 | 20230804 | 144000 | 2134801465 | 2455 | 2455 | 2460 | 2450 | 709 |
| 262 | 20230804 | 143900 | 2133062255 | 2455 | 2455 | 2460 | 2455 | 1260 |
| 263 | 20230804 | 143800 | 2129968435 | 2455 | 2455 | 2455 | 2455 | 403 |
| 264 | 20230804 | 143700 | 2128979070 | 2455 | 2455 | 2455 | 2455 | 51 |
| 265 | 20230804 | 143600 | 2128853865 | 2455 | 2450 | 2455 | 2450 | 126 |
| 266 | 20230804 | 143500 | 2128544665 | 2450 | 2450 | 2450 | 2450 | 527 |
| 267 | 20230804 | 143400 | 2127253515 | 2455 | 2450 | 2455 | 2450 | 199 |
| 268 | 20230804 | 143300 | 2126765940 | 2450 | 2450 | 2450 | 2450 | 67 |
| 269 | 20230804 | 143200 | 2126601790 | 2445 | 2445 | 2445 | 2445 | 0 |
| 270 | 20230804 | 143100 | 2126601790 | 2445 | 2445 | 2445 | 2445 | 448 |
| 271 | 20230804 | 143000 | 2125506430 | 2445 | 2450 | 2450 | 2445 | 789 |
| 272 | 20230804 | 142900 | 2123577320 | 2445 | 2445 | 2445 | 2440 | 768 |
| 273 | 20230804 | 142800 | 2121701545 | 2445 | 2445 | 2445 | 2445 | 972 |
| 274 | 20230804 | 142700 | 2119325005 | 2445 | 2445 | 2445 | 2445 | 321 |
| 275 | 20230804 | 142600 | 2118540160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 276 | 20230804 | 142500 | 2118540160 | 2450 | 2450 | 2450 | 2450 | 417 |
| 277 | 20230804 | 142400 | 2117518510 | 2450 | 2445 | 2450 | 2445 | 709 |
| 278 | 20230804 | 142300 | 2115785000 | 2445 | 2445 | 2445 | 2445 | 0 |
| 279 | 20230804 | 142200 | 2115785000 | 2445 | 2445 | 2445 | 2445 | 733 |
| 280 | 20230804 | 142100 | 2113992815 | 2445 | 2445 | 2445 | 2445 | 166 |
| 281 | 20230804 | 142000 | 2113586945 | 2445 | 2440 | 2445 | 2440 | 579 |
| 282 | 20230804 | 141900 | 2112174140 | 2440 | 2445 | 2445 | 2440 | 25 |
| 283 | 20230804 | 141800 | 2112113020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 284 | 20230804 | 141700 | 2112113020 | 2445 | 2445 | 2445 | 2445 | 48 |
| 285 | 20230804 | 141600 | 2111995660 | 2445 | 2445 | 2445 | 2445 | 1940 |
| 286 | 20230804 | 141500 | 2107252360 | 2445 | 2445 | 2445 | 2445 | 47 |
| 287 | 20230804 | 141400 | 2107137445 | 2445 | 2445 | 2445 | 2445 | 34 |
| 288 | 20230804 | 141300 | 2107054315 | 2445 | 2445 | 2445 | 2445 | 2453 |
| 289 | 20230804 | 141200 | 2101056730 | 2445 | 2445 | 2445 | 2445 | 500 |
| 290 | 20230804 | 141100 | 2099834230 | 2450 | 2450 | 2450 | 2450 | 1 |
| 291 | 20230804 | 141000 | 2099831780 | 2455 | 2455 | 2455 | 2455 | 0 |
| 292 | 20230804 | 140900 | 2099831780 | 2455 | 2450 | 2455 | 2450 | 23 |
| 293 | 20230804 | 140800 | 2099775395 | 2450 | 2450 | 2450 | 2450 | 1 |
| 294 | 20230804 | 140700 | 2099772945 | 2445 | 2450 | 2455 | 2445 | 251 |
| 295 | 20230804 | 140600 | 2099158240 | 2445 | 2445 | 2445 | 2445 | 1 |
| 296 | 20230804 | 140500 | 2099155795 | 2455 | 2455 | 2455 | 2450 | 4 |
| 297 | 20230804 | 140400 | 2099145980 | 2450 | 2445 | 2450 | 2445 | 993 |
| 298 | 20230804 | 140300 | 2096713730 | 2455 | 2455 | 2455 | 2455 | 30 |
| 299 | 20230804 | 140200 | 2096640080 | 2455 | 2445 | 2455 | 2445 | 931 |
| 300 | 20230804 | 140100 | 2094363485 | 2445 | 2445 | 2445 | 2445 | 0 |
| 301 | 20230804 | 140000 | 2094363485 | 2445 | 2445 | 2445 | 2445 | 1145 |
| 302 | 20230804 | 135900 | 2091563960 | 2445 | 2445 | 2445 | 2445 | 64 |
| 303 | 20230804 | 135800 | 2091407480 | 2450 | 2445 | 2450 | 2445 | 1557 |
| 304 | 20230804 | 135700 | 2087600610 | 2450 | 2450 | 2450 | 2450 | 54 |
| 305 | 20230804 | 135600 | 2087468310 | 2445 | 2445 | 2455 | 2445 | 651 |
| 306 | 20230804 | 135500 | 2085876605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 307 | 20230804 | 135400 | 2085876605 | 2445 | 2445 | 2445 | 2445 | 100 |
| 308 | 20230804 | 135300 | 2085632105 | 2455 | 2455 | 2455 | 2455 | 120 |
| 309 | 20230804 | 135200 | 2085337505 | 2455 | 2455 | 2455 | 2455 | 100 |
| 310 | 20230804 | 135100 | 2085092005 | 2455 | 2455 | 2455 | 2455 | 0 |
| 311 | 20230804 | 135000 | 2085092005 | 2455 | 2450 | 2455 | 2450 | 13 |
| 312 | 20230804 | 134900 | 2085060150 | 2455 | 2455 | 2455 | 2455 | 16 |
| 313 | 20230804 | 134800 | 2085020870 | 2455 | 2445 | 2455 | 2445 | 190 |
| 314 | 20230804 | 134700 | 2084556280 | 2445 | 2445 | 2445 | 2445 | 230 |
| 315 | 20230804 | 134600 | 2083993930 | 2455 | 2455 | 2455 | 2455 | 0 |
| 316 | 20230804 | 134500 | 2083993930 | 2455 | 2455 | 2455 | 2445 | 14 |
| 317 | 20230804 | 134400 | 2083959620 | 2450 | 2445 | 2455 | 2445 | 694 |
| 318 | 20230804 | 134300 | 2082259410 | 2450 | 2455 | 2455 | 2450 | 11 |
| 319 | 20230804 | 134200 | 2082232455 | 2455 | 2445 | 2455 | 2445 | 507 |
| 320 | 20230804 | 134100 | 2080992770 | 2445 | 2445 | 2445 | 2445 | 25 |
| 321 | 20230804 | 134000 | 2080931645 | 2445 | 2450 | 2450 | 2445 | 683 |
| 322 | 20230804 | 133900 | 2079261665 | 2450 | 2460 | 2460 | 2450 | 439 |
| 323 | 20230804 | 133800 | 2078186065 | 2460 | 2460 | 2460 | 2460 | 12 |
| 324 | 20230804 | 133700 | 2078156545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 325 | 20230804 | 133600 | 2078156545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 326 | 20230804 | 133500 | 2078156545 | 2460 | 2460 | 2460 | 2460 | 1 |
| 327 | 20230804 | 133400 | 2078154085 | 2450 | 2450 | 2450 | 2450 | 64 |
| 328 | 20230804 | 133300 | 2077997285 | 2445 | 2450 | 2450 | 2445 | 2371 |
| 329 | 20230804 | 133200 | 2072188440 | 2455 | 2455 | 2455 | 2455 | 21 |
| 330 | 20230804 | 133100 | 2072136885 | 2445 | 2460 | 2460 | 2445 | 1972 |
| 331 | 20230804 | 133000 | 2067306260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20230804 | 132900 | 2067306260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 333 | 20230804 | 132800 | 2067306260 | 2460 | 2450 | 2460 | 2450 | 400 |
| 334 | 20230804 | 132700 | 2066325260 | 2455 | 2445 | 2460 | 2445 | 1038 |
| 335 | 20230804 | 132600 | 2063780110 | 2445 | 2445 | 2445 | 2445 | 78 |
| 336 | 20230804 | 132500 | 2063589400 | 2450 | 2445 | 2450 | 2445 | 1128 |
| 337 | 20230804 | 132400 | 2060830750 | 2445 | 2445 | 2445 | 2445 | 1010 |
| 338 | 20230804 | 132300 | 2058361300 | 2445 | 2445 | 2445 | 2445 | 907 |
| 339 | 20230804 | 132200 | 2056143685 | 2445 | 2440 | 2445 | 2440 | 116 |
| 340 | 20230804 | 132100 | 2055860595 | 2445 | 2445 | 2445 | 2445 | 5 |
| 341 | 20230804 | 132000 | 2055848370 | 2445 | 2440 | 2445 | 2440 | 1002 |
| 342 | 20230804 | 131900 | 2053403480 | 2440 | 2445 | 2445 | 2440 | 1194 |
| 343 | 20230804 | 131800 | 2050488955 | 2445 | 2445 | 2445 | 2445 | 2706 |
| 344 | 20230804 | 131700 | 2043872785 | 2445 | 2445 | 2450 | 2445 | 1006 |
| 345 | 20230804 | 131600 | 2041413105 | 2450 | 2450 | 2450 | 2450 | 3 |
| 346 | 20230804 | 131500 | 2041405755 | 2445 | 2445 | 2450 | 2440 | 816 |
| 347 | 20230804 | 131400 | 2039411460 | 2445 | 2445 | 2450 | 2445 | 63 |
| 348 | 20230804 | 131300 | 2039257185 | 2455 | 2445 | 2455 | 2440 | 222 |
| 349 | 20230804 | 131200 | 2038715225 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20230804 | 131100 | 2038715225 | 2460 | 2440 | 2460 | 2440 | 307 |
| 351 | 20230804 | 131000 | 2037966005 | 2440 | 2440 | 2440 | 2440 | 497 |
| 352 | 20230804 | 130900 | 2036753325 | 2440 | 2445 | 2445 | 2440 | 355 |
| 353 | 20230804 | 130800 | 2035887115 | 2445 | 2435 | 2445 | 2430 | 6594 |
| 354 | 20230804 | 130700 | 2019844410 | 2435 | 2435 | 2440 | 2435 | 922 |
| 355 | 20230804 | 130600 | 2017599335 | 2440 | 2445 | 2445 | 2440 | 2371 |
| 356 | 20230804 | 130500 | 2011814080 | 2445 | 2450 | 2450 | 2445 | 430 |
| 357 | 20230804 | 130400 | 2010762640 | 2445 | 2455 | 2455 | 2445 | 5349 |
| 358 | 20230804 | 130300 | 1997659150 | 2455 | 2465 | 2465 | 2455 | 3164 |
| 359 | 20230804 | 130200 | 1989861955 | 2465 | 2465 | 2465 | 2465 | 1008 |
| 360 | 20230804 | 130100 | 1987377235 | 2465 | 2460 | 2465 | 2460 | 2030 |
| 361 | 20230804 | 130000 | 1982382580 | 2460 | 2460 | 2460 | 2460 | 38 |
| 362 | 20230804 | 125900 | 1982289100 | 2465 | 2465 | 2465 | 2465 | 1 |
| 363 | 20230804 | 125800 | 1982286635 | 2460 | 2455 | 2460 | 2455 | 2138 |
| 364 | 20230804 | 125700 | 1977027955 | 2460 | 2450 | 2460 | 2450 | 652 |
| 365 | 20230804 | 125600 | 1975430545 | 2460 | 2450 | 2460 | 2450 | 911 |
| 366 | 20230804 | 125500 | 1973193425 | 2450 | 2445 | 2455 | 2445 | 2825 |
| 367 | 20230804 | 125400 | 1966280875 | 2450 | 2445 | 2450 | 2445 | 821 |
| 368 | 20230804 | 125300 | 1964269430 | 2455 | 2450 | 2455 | 2450 | 7 |
| 369 | 20230804 | 125200 | 1964252270 | 2455 | 2450 | 2455 | 2450 | 1585 |
| 370 | 20230804 | 125100 | 1960363135 | 2450 | 2445 | 2450 | 2445 | 51 |
| 371 | 20230804 | 125000 | 1960238435 | 2450 | 2440 | 2450 | 2440 | 19324 |
| 372 | 20230804 | 124900 | 1913084995 | 2440 | 2440 | 2440 | 2440 | 150 |
| 373 | 20230804 | 124800 | 1912718995 | 2440 | 2440 | 2440 | 2440 | 1237 |
| 374 | 20230804 | 124700 | 1909700715 | 2440 | 2440 | 2440 | 2440 | 1285 |
| 375 | 20230804 | 124600 | 1906565315 | 2435 | 2435 | 2435 | 2435 | 1002 |
| 376 | 20230804 | 124500 | 1904125445 | 2435 | 2435 | 2435 | 2435 | 150 |
| 377 | 20230804 | 124400 | 1903760195 | 2435 | 2440 | 2440 | 2435 | 3293 |
| 378 | 20230804 | 124300 | 1895739225 | 2440 | 2440 | 2440 | 2435 | 3313 |
| 379 | 20230804 | 124200 | 1887664520 | 2435 | 2440 | 2440 | 2435 | 100 |
| 380 | 20230804 | 124100 | 1887420770 | 2435 | 2440 | 2440 | 2435 | 3034 |
| 381 | 20230804 | 124000 | 1880030425 | 2440 | 2445 | 2445 | 2440 | 874 |
| 382 | 20230804 | 123900 | 1877897855 | 2440 | 2440 | 2450 | 2440 | 152 |
| 383 | 20230804 | 123800 | 1877526875 | 2440 | 2440 | 2440 | 2440 | 2650 |
| 384 | 20230804 | 123700 | 1871060875 | 2440 | 2440 | 2440 | 2440 | 965 |
| 385 | 20230804 | 123600 | 1868706275 | 2440 | 2440 | 2440 | 2440 | 1794 |
| 386 | 20230804 | 123500 | 1864328915 | 2445 | 2445 | 2445 | 2440 | 3501 |
| 387 | 20230804 | 123400 | 1855773395 | 2445 | 2445 | 2445 | 2445 | 174 |
| 388 | 20230804 | 123300 | 1855347965 | 2445 | 2445 | 2445 | 2440 | 19 |
| 389 | 20230804 | 123200 | 1855301535 | 2445 | 2450 | 2450 | 2440 | 1699 |
| 390 | 20230804 | 123100 | 1851152960 | 2440 | 2445 | 2450 | 2440 | 125 |
| 391 | 20230804 | 123000 | 1850847360 | 2440 | 2450 | 2450 | 2440 | 3332 |
| 392 | 20230804 | 122900 | 1842703745 | 2450 | 2450 | 2450 | 2450 | 115 |
| 393 | 20230804 | 122800 | 1842421995 | 2455 | 2450 | 2455 | 2450 | 135 |
| 394 | 20230804 | 122700 | 1842091240 | 2450 | 2450 | 2450 | 2450 | 7293 |
| 395 | 20230804 | 122600 | 1824223390 | 2450 | 2450 | 2450 | 2450 | 768 |
| 396 | 20230804 | 122500 | 1822341790 | 2450 | 2455 | 2460 | 2450 | 2767 |
| 397 | 20230804 | 122400 | 1815549285 | 2455 | 2450 | 2455 | 2450 | 817 |
| 398 | 20230804 | 122300 | 1813547560 | 2450 | 2450 | 2465 | 2450 | 2335 |
| 399 | 20230804 | 122200 | 1807826745 | 2450 | 2455 | 2465 | 2450 | 2895 |
| 400 | 20230804 | 122100 | 1800715595 | 2455 | 2455 | 2455 | 2455 | 409 |
| 401 | 20230804 | 122000 | 1799711500 | 2455 | 2455 | 2455 | 2450 | 1655 |
| 402 | 20230804 | 121900 | 1795655745 | 2460 | 2455 | 2485 | 2455 | 5062 |
| 403 | 20230804 | 121800 | 1783204705 | 2455 | 2455 | 2455 | 2455 | 188 |
| 404 | 20230804 | 121700 | 1782743165 | 2455 | 2455 | 2460 | 2450 | 9148 |
| 405 | 20230804 | 121600 | 1760294345 | 2455 | 2480 | 2480 | 2455 | 23323 |
| 406 | 20230804 | 121500 | 1702692095 | 2480 | 2475 | 2480 | 2475 | 971 |
| 407 | 20230804 | 121400 | 1700288865 | 2475 | 2475 | 2475 | 2475 | 50 |
| 408 | 20230804 | 121300 | 1700165115 | 2475 | 2490 | 2490 | 2475 | 1126 |
| 409 | 20230804 | 121200 | 1697371640 | 2490 | 2490 | 2490 | 2475 | 35 |
| 410 | 20230804 | 121100 | 1697284940 | 2475 | 2475 | 2490 | 2475 | 2688 |
| 411 | 20230804 | 121000 | 1690628660 | 2485 | 2480 | 2485 | 2475 | 5273 |
| 412 | 20230804 | 120900 | 1677576240 | 2495 | 2490 | 2495 | 2490 | 4240 |
| 413 | 20230804 | 120800 | 1667006965 | 2490 | 2485 | 2495 | 2485 | 2638 |
| 414 | 20230804 | 120700 | 1660438660 | 2475 | 2480 | 2480 | 2475 | 400 |
| 415 | 20230804 | 120600 | 1659448370 | 2485 | 2485 | 2485 | 2485 | 1 |
| 416 | 20230804 | 120500 | 1659445885 | 2480 | 2480 | 2480 | 2470 | 1355 |
| 417 | 20230804 | 120400 | 1656091905 | 2480 | 2480 | 2480 | 2480 | 16 |
| 418 | 20230804 | 120300 | 1656052225 | 2485 | 2490 | 2490 | 2485 | 393 |
| 419 | 20230804 | 120200 | 1655075415 | 2490 | 2490 | 2490 | 2490 | 50 |
| 420 | 20230804 | 120100 | 1654950915 | 2490 | 2490 | 2490 | 2490 | 49 |
| 421 | 20230804 | 120000 | 1654828905 | 2495 | 2495 | 2495 | 2495 | 0 |
| 422 | 20230804 | 115900 | 1654828905 | 2495 | 2485 | 2495 | 2485 | 1595 |
| 423 | 20230804 | 115800 | 1650860470 | 2485 | 2490 | 2490 | 2485 | 120 |
| 424 | 20230804 | 115700 | 1650562170 | 2490 | 2490 | 2490 | 2490 | 6 |
| 425 | 20230804 | 115600 | 1650547230 | 2490 | 2490 | 2490 | 2490 | 5 |
| 426 | 20230804 | 115500 | 1650534780 | 2490 | 2475 | 2490 | 2475 | 81 |
| 427 | 20230804 | 115400 | 1650333555 | 2485 | 2480 | 2485 | 2480 | 3976 |
| 428 | 20230804 | 115300 | 1640454010 | 2480 | 2470 | 2480 | 2470 | 1169 |
| 429 | 20230804 | 115200 | 1637566570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20230804 | 115100 | 1637566570 | 2480 | 2475 | 2480 | 2475 | 37 |
| 431 | 20230804 | 115000 | 1637474990 | 2475 | 2475 | 2475 | 2475 | 5 |
| 432 | 20230804 | 114900 | 1637462615 | 2470 | 2475 | 2475 | 2470 | 2216 |
| 433 | 20230804 | 114800 | 1631983810 | 2475 | 2475 | 2475 | 2475 | 208 |
| 434 | 20230804 | 114700 | 1631469010 | 2470 | 2475 | 2475 | 2470 | 356 |
| 435 | 20230804 | 114600 | 1630588410 | 2475 | 2475 | 2475 | 2475 | 49 |
| 436 | 20230804 | 114500 | 1630467135 | 2480 | 2480 | 2480 | 2480 | 156 |
| 437 | 20230804 | 114400 | 1630080255 | 2480 | 2480 | 2480 | 2480 | 1 |
| 438 | 20230804 | 114300 | 1630077775 | 2480 | 2475 | 2480 | 2475 | 276 |
| 439 | 20230804 | 114200 | 1629394670 | 2480 | 2480 | 2480 | 2480 | 14 |
| 440 | 20230804 | 114100 | 1629359950 | 2480 | 2480 | 2480 | 2480 | 0 |
| 441 | 20230804 | 114000 | 1629359950 | 2480 | 2480 | 2480 | 2480 | 0 |
| 442 | 20230804 | 113900 | 1629359950 | 2480 | 2480 | 2480 | 2480 | 2 |
| 443 | 20230804 | 113800 | 1629354990 | 2480 | 2470 | 2480 | 2465 | 4503 |
| 444 | 20230804 | 113700 | 1618235795 | 2470 | 2480 | 2480 | 2470 | 372 |
| 445 | 20230804 | 113600 | 1617316455 | 2470 | 2485 | 2485 | 2470 | 6086 |
| 446 | 20230804 | 113500 | 1602269985 | 2485 | 2485 | 2485 | 2485 | 5 |
| 447 | 20230804 | 113400 | 1602257560 | 2485 | 2485 | 2485 | 2485 | 6 |
| 448 | 20230804 | 113300 | 1602242650 | 2485 | 2485 | 2485 | 2480 | 1759 |
| 449 | 20230804 | 113200 | 1597880245 | 2490 | 2485 | 2495 | 2485 | 1289 |
| 450 | 20230804 | 113100 | 1594670445 | 2485 | 2485 | 2485 | 2485 | 31 |
| 451 | 20230804 | 113000 | 1594593410 | 2485 | 2495 | 2495 | 2485 | 83 |
| 452 | 20230804 | 112900 | 1594386545 | 2500 | 2480 | 2500 | 2480 | 851 |
| 453 | 20230804 | 112800 | 1592271295 | 2480 | 2480 | 2480 | 2480 | 650 |
| 454 | 20230804 | 112700 | 1590659295 | 2480 | 2480 | 2480 | 2475 | 670 |
| 455 | 20230804 | 112600 | 1589000600 | 2485 | 2490 | 2490 | 2480 | 323 |
| 456 | 20230804 | 112500 | 1588196610 | 2495 | 2495 | 2495 | 2495 | 157 |
| 457 | 20230804 | 112400 | 1587804895 | 2485 | 2485 | 2485 | 2485 | 1 |
| 458 | 20230804 | 112300 | 1587802410 | 2500 | 2490 | 2500 | 2490 | 4101 |
| 459 | 20230804 | 112200 | 1577581230 | 2490 | 2490 | 2490 | 2485 | 3203 |
| 460 | 20230804 | 112100 | 1569606760 | 2490 | 2485 | 2490 | 2470 | 9848 |
| 461 | 20230804 | 112000 | 1545182075 | 2470 | 2480 | 2480 | 2470 | 10896 |
| 462 | 20230804 | 111900 | 1518251645 | 2475 | 2475 | 2480 | 2470 | 3423 |
| 463 | 20230804 | 111800 | 1509771520 | 2475 | 2480 | 2480 | 2475 | 5030 |
| 464 | 20230804 | 111700 | 1497321320 | 2480 | 2480 | 2480 | 2480 | 10 |
| 465 | 20230804 | 111600 | 1497296520 | 2475 | 2485 | 2485 | 2475 | 949 |
| 466 | 20230804 | 111500 | 1494947535 | 2470 | 2475 | 2475 | 2470 | 3054 |
| 467 | 20230804 | 111400 | 1487398965 | 2475 | 2490 | 2490 | 2470 | 11263 |
| 468 | 20230804 | 111300 | 1459461280 | 2495 | 2490 | 2495 | 2490 | 88 |
| 469 | 20230804 | 111200 | 1459241760 | 2485 | 2490 | 2495 | 2485 | 1251 |
| 470 | 20230804 | 111100 | 1456131390 | 2490 | 2495 | 2495 | 2490 | 1912 |
| 471 | 20230804 | 111000 | 1451369785 | 2495 | 2495 | 2500 | 2495 | 2975 |
| 472 | 20230804 | 110900 | 1443947155 | 2495 | 2505 | 2505 | 2495 | 313 |
| 473 | 20230804 | 110800 | 1443164645 | 2505 | 2505 | 2505 | 2500 | 1986 |
| 474 | 20230804 | 110700 | 1438199125 | 2510 | 2510 | 2510 | 2505 | 4332 |
| 475 | 20230804 | 110600 | 1427332460 | 2510 | 2515 | 2515 | 2510 | 11 |
| 476 | 20230804 | 110500 | 1427304845 | 2510 | 2510 | 2510 | 2510 | 1217 |
| 477 | 20230804 | 110400 | 1424250175 | 2510 | 2510 | 2510 | 2510 | 1145 |
| 478 | 20230804 | 110300 | 1421376225 | 2510 | 2505 | 2510 | 2505 | 2503 |
| 479 | 20230804 | 110200 | 1415094245 | 2500 | 2520 | 2525 | 2495 | 16684 |
| 480 | 20230804 | 110100 | 1373258830 | 2525 | 2540 | 2540 | 2520 | 7415 |
| 481 | 20230804 | 110000 | 1354454975 | 2540 | 2520 | 2540 | 2520 | 22381 |
| 482 | 20230804 | 105900 | 1297800015 | 2525 | 2510 | 2525 | 2510 | 14968 |
| 483 | 20230804 | 105800 | 1260111430 | 2515 | 2510 | 2515 | 2510 | 235 |
| 484 | 20230804 | 105700 | 1259520830 | 2510 | 2515 | 2515 | 2510 | 649 |
| 485 | 20230804 | 105600 | 1257891545 | 2510 | 2515 | 2515 | 2505 | 4136 |
| 486 | 20230804 | 105500 | 1247489785 | 2520 | 2510 | 2520 | 2505 | 8330 |
| 487 | 20230804 | 105400 | 1226552360 | 2510 | 2490 | 2515 | 2490 | 14904 |
| 488 | 20230804 | 105300 | 1189250600 | 2495 | 2490 | 2495 | 2490 | 2319 |
| 489 | 20230804 | 105200 | 1183476225 | 2490 | 2490 | 2490 | 2490 | 420 |
| 490 | 20230804 | 105100 | 1182430425 | 2490 | 2490 | 2490 | 2490 | 1695 |
| 491 | 20230804 | 105000 | 1178209875 | 2495 | 2495 | 2495 | 2495 | 24 |
| 492 | 20230804 | 104900 | 1178149995 | 2495 | 2495 | 2495 | 2490 | 1696 |
| 493 | 20230804 | 104800 | 1173919600 | 2490 | 2495 | 2495 | 2490 | 781 |
| 494 | 20230804 | 104700 | 1171974660 | 2495 | 2485 | 2495 | 2485 | 3250 |
| 495 | 20230804 | 104600 | 1163882215 | 2485 | 2480 | 2485 | 2480 | 1227 |
| 496 | 20230804 | 104500 | 1160833620 | 2480 | 2480 | 2480 | 2480 | 651 |
| 497 | 20230804 | 104400 | 1159219140 | 2480 | 2475 | 2480 | 2475 | 2498 |
| 498 | 20230804 | 104300 | 1153029350 | 2475 | 2480 | 2480 | 2475 | 4047 |
| 499 | 20230804 | 104200 | 1143005790 | 2485 | 2490 | 2490 | 2485 | 891 |
| 500 | 20230804 | 104100 | 1140789655 | 2490 | 2495 | 2495 | 2470 | 14010 |
| 501 | 20230804 | 104000 | 1106141210 | 2500 | 2500 | 2500 | 2500 | 0 |
| 502 | 20230804 | 103900 | 1106141210 | 2500 | 2495 | 2505 | 2495 | 6541 |
| 503 | 20230804 | 103800 | 1089799330 | 2495 | 2480 | 2495 | 2475 | 7254 |
| 504 | 20230804 | 103700 | 1071812845 | 2485 | 2485 | 2485 | 2475 | 11275 |
| 505 | 20230804 | 103600 | 1043852440 | 2480 | 2490 | 2490 | 2475 | 32138 |
| 506 | 20230804 | 103500 | 964119450 | 2500 | 2505 | 2510 | 2495 | 4719 |
| 507 | 20230804 | 103400 | 952309135 | 2510 | 2500 | 2510 | 2500 | 1607 |
| 508 | 20230804 | 103300 | 948283515 | 2505 | 2500 | 2505 | 2495 | 2860 |
| 509 | 20230804 | 103200 | 941133605 | 2495 | 2500 | 2510 | 2495 | 7326 |
| 510 | 20230804 | 103100 | 922820200 | 2505 | 2505 | 2510 | 2505 | 4451 |
| 511 | 20230804 | 103000 | 911660255 | 2510 | 2510 | 2515 | 2500 | 14011 |
| 512 | 20230804 | 102900 | 876520795 | 2510 | 2505 | 2510 | 2500 | 20819 |
| 513 | 20230804 | 102800 | 824305510 | 2505 | 2510 | 2510 | 2500 | 4438 |
| 514 | 20230804 | 102700 | 813168045 | 2500 | 2505 | 2510 | 2500 | 6148 |
| 515 | 20230804 | 102600 | 797783750 | 2505 | 2500 | 2505 | 2495 | 4831 |
| 516 | 20230804 | 102500 | 785699600 | 2500 | 2505 | 2505 | 2495 | 1748 |
| 517 | 20230804 | 102400 | 781322955 | 2505 | 2475 | 2505 | 2475 | 44790 |
| 518 | 20230804 | 102300 | 669766385 | 2470 | 2470 | 2475 | 2470 | 141 |
| 519 | 20230804 | 102200 | 669418110 | 2470 | 2475 | 2475 | 2465 | 1188 |
| 520 | 20230804 | 102100 | 666484240 | 2465 | 2465 | 2475 | 2465 | 275 |
| 521 | 20230804 | 102000 | 665806355 | 2465 | 2470 | 2470 | 2465 | 1156 |
| 522 | 20230804 | 101900 | 662951060 | 2470 | 2470 | 2470 | 2470 | 100 |
| 523 | 20230804 | 101800 | 662704060 | 2475 | 2475 | 2475 | 2460 | 1409 |
| 524 | 20230804 | 101700 | 659222035 | 2470 | 2470 | 2470 | 2470 | 3819 |
| 525 | 20230804 | 101600 | 649789105 | 2460 | 2470 | 2470 | 2455 | 1700 |
| 526 | 20230804 | 101500 | 645611600 | 2470 | 2460 | 2470 | 2460 | 2834 |
| 527 | 20230804 | 101400 | 638622300 | 2460 | 2460 | 2460 | 2455 | 11549 |
| 528 | 20230804 | 101300 | 610248720 | 2465 | 2460 | 2465 | 2460 | 4017 |
| 529 | 20230804 | 101200 | 600366895 | 2465 | 2470 | 2470 | 2465 | 1264 |
| 530 | 20230804 | 101100 | 597251065 | 2470 | 2465 | 2470 | 2465 | 127 |
| 531 | 20230804 | 101000 | 596938005 | 2465 | 2470 | 2470 | 2465 | 37 |
| 532 | 20230804 | 100900 | 596846765 | 2470 | 2470 | 2470 | 2470 | 21 |
| 533 | 20230804 | 100800 | 596794895 | 2465 | 2465 | 2470 | 2465 | 425 |
| 534 | 20230804 | 100700 | 595747260 | 2470 | 2470 | 2470 | 2470 | 0 |
| 535 | 20230804 | 100600 | 595747260 | 2470 | 2470 | 2470 | 2470 | 5 |
| 536 | 20230804 | 100500 | 595734910 | 2460 | 2460 | 2460 | 2460 | 0 |
| 537 | 20230804 | 100400 | 595734910 | 2460 | 2460 | 2460 | 2460 | 0 |
| 538 | 20230804 | 100300 | 595734910 | 2460 | 2460 | 2460 | 2460 | 400 |
| 539 | 20230804 | 100200 | 594750910 | 2470 | 2470 | 2470 | 2470 | 1920 |
| 540 | 20230804 | 100100 | 590008510 | 2470 | 2465 | 2470 | 2465 | 6231 |
| 541 | 20230804 | 100000 | 574647795 | 2465 | 2465 | 2465 | 2465 | 11 |
| 542 | 20230804 | 095900 | 574620680 | 2465 | 2455 | 2465 | 2455 | 466 |
| 543 | 20230804 | 095800 | 573476490 | 2465 | 2455 | 2465 | 2455 | 2765 |
| 544 | 20230804 | 095700 | 566682745 | 2445 | 2445 | 2455 | 2440 | 18337 |
| 545 | 20230804 | 095600 | 521848165 | 2445 | 2450 | 2450 | 2445 | 1689 |
| 546 | 20230804 | 095500 | 517715275 | 2445 | 2460 | 2460 | 2445 | 3620 |
| 547 | 20230804 | 095400 | 508860395 | 2460 | 2460 | 2460 | 2460 | 1910 |
| 548 | 20230804 | 095300 | 504161795 | 2445 | 2465 | 2465 | 2445 | 13115 |
| 549 | 20230804 | 095200 | 471931855 | 2470 | 2470 | 2470 | 2465 | 770 |
| 550 | 20230804 | 095100 | 470033295 | 2465 | 2480 | 2480 | 2465 | 2352 |
| 551 | 20230804 | 095000 | 464221860 | 2480 | 2480 | 2480 | 2480 | 256 |
| 552 | 20230804 | 094900 | 463586980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 553 | 20230804 | 094800 | 463586980 | 2480 | 2480 | 2480 | 2480 | 50 |
| 554 | 20230804 | 094700 | 463462980 | 2470 | 2480 | 2480 | 2470 | 8715 |
| 555 | 20230804 | 094600 | 441849860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 556 | 20230804 | 094500 | 441849860 | 2470 | 2465 | 2490 | 2465 | 5207 |
| 557 | 20230804 | 094400 | 428913080 | 2465 | 2470 | 2470 | 2465 | 1360 |
| 558 | 20230804 | 094300 | 425554485 | 2470 | 2465 | 2470 | 2465 | 409 |
| 559 | 20230804 | 094200 | 424546260 | 2450 | 2445 | 2450 | 2445 | 10089 |
| 560 | 20230804 | 094100 | 399828655 | 2440 | 2435 | 2440 | 2435 | 2208 |
| 561 | 20230804 | 094000 | 394447780 | 2435 | 2435 | 2440 | 2435 | 418 |
| 562 | 20230804 | 093900 | 393429365 | 2440 | 2445 | 2445 | 2440 | 3693 |
| 563 | 20230804 | 093800 | 384417565 | 2445 | 2455 | 2455 | 2445 | 2215 |
| 564 | 20230804 | 093700 | 378988710 | 2465 | 2455 | 2465 | 2455 | 1796 |
| 565 | 20230804 | 093600 | 374579520 | 2450 | 2455 | 2455 | 2450 | 403 |
| 566 | 20230804 | 093500 | 373590715 | 2455 | 2455 | 2455 | 2455 | 3 |
| 567 | 20230804 | 093400 | 373583350 | 2455 | 2455 | 2455 | 2455 | 520 |
| 568 | 20230804 | 093300 | 372306750 | 2455 | 2455 | 2455 | 2455 | 1346 |
| 569 | 20230804 | 093200 | 369002320 | 2465 | 2465 | 2465 | 2460 | 3021 |
| 570 | 20230804 | 093100 | 361559550 | 2465 | 2460 | 2465 | 2460 | 152 |
| 571 | 20230804 | 093000 | 361184960 | 2455 | 2465 | 2470 | 2455 | 1348 |
| 572 | 20230804 | 092900 | 357861145 | 2450 | 2480 | 2480 | 2450 | 8142 |
| 573 | 20230804 | 092800 | 337744660 | 2480 | 2490 | 2490 | 2480 | 386 |
| 574 | 20230804 | 092700 | 336786570 | 2490 | 2480 | 2490 | 2480 | 1861 |
| 575 | 20230804 | 092600 | 332164080 | 2480 | 2480 | 2480 | 2480 | 215 |
| 576 | 20230804 | 092500 | 331630880 | 2480 | 2490 | 2490 | 2475 | 1943 |
| 577 | 20230804 | 092400 | 326813490 | 2485 | 2495 | 2495 | 2480 | 5738 |
| 578 | 20230804 | 092300 | 312561175 | 2495 | 2495 | 2500 | 2485 | 5024 |
| 579 | 20230804 | 092200 | 300050570 | 2500 | 2505 | 2505 | 2495 | 4041 |
| 580 | 20230804 | 092100 | 289941115 | 2505 | 2460 | 2505 | 2455 | 20659 |
| 581 | 20230804 | 092000 | 238545000 | 2460 | 2475 | 2475 | 2460 | 2284 |
| 582 | 20230804 | 091900 | 232903865 | 2475 | 2485 | 2485 | 2465 | 4600 |
| 583 | 20230804 | 091800 | 221536180 | 2485 | 2485 | 2495 | 2475 | 2494 |
| 584 | 20230804 | 091700 | 215331390 | 2485 | 2480 | 2510 | 2465 | 13045 |
| 585 | 20230804 | 091600 | 182884990 | 2480 | 2470 | 2495 | 2460 | 8375 |
| 586 | 20230804 | 091500 | 162201550 | 2475 | 2445 | 2475 | 2445 | 15519 |
| 587 | 20230804 | 091400 | 124147430 | 2445 | 2445 | 2445 | 2445 | 226 |
| 588 | 20230804 | 091300 | 123594860 | 2445 | 2445 | 2445 | 2430 | 1798 |
| 589 | 20230804 | 091200 | 119205960 | 2445 | 2450 | 2450 | 2445 | 1461 |
| 590 | 20230804 | 091100 | 115631000 | 2450 | 2445 | 2450 | 2445 | 3527 |
| 591 | 20230804 | 091000 | 106995885 | 2445 | 2435 | 2445 | 2430 | 3825 |
| 592 | 20230804 | 090900 | 97675570 | 2440 | 2435 | 2440 | 2435 | 71 |
| 593 | 20230804 | 090800 | 97502340 | 2440 | 2445 | 2445 | 2425 | 1185 |
| 594 | 20230804 | 090700 | 94625965 | 2445 | 2430 | 2445 | 2430 | 344 |
| 595 | 20230804 | 090600 | 93786195 | 2430 | 2430 | 2430 | 2430 | 3605 |
| 596 | 20230804 | 090500 | 85026045 | 2430 | 2430 | 2430 | 2420 | 696 |
| 597 | 20230804 | 090400 | 83335555 | 2430 | 2415 | 2435 | 2415 | 5775 |
| 598 | 20230804 | 090300 | 69282710 | 2410 | 2385 | 2415 | 2385 | 4761 |
| 599 | 20230804 | 090200 | 57837200 | 2390 | 2395 | 2395 | 2380 | 4386 |
| 600 | 20230804 | 090100 | 47360005 | 2395 | 2450 | 2450 | 2395 | 6952 |
| 601 | 20230804 | 090000 | 30522775 | 2450 | 2440 | 2450 | 2435 | 12507 |