30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 3 | 20230803 | 191100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230803 | 191000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230803 | 190900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230803 | 190800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230803 | 190700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230803 | 190600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230803 | 190500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230803 | 190400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230803 | 190300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230803 | 190200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230803 | 190100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230803 | 190000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230803 | 185900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230803 | 185800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230803 | 185700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230803 | 185600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230803 | 185500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230803 | 185400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230803 | 185300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230803 | 185200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230803 | 185100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230803 | 185000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230803 | 184900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230803 | 184800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230803 | 184700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230803 | 184600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230803 | 184500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230803 | 184400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230803 | 184300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230803 | 184200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 33 | 20230803 | 184100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230803 | 184000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230803 | 183900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230803 | 183800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230803 | 183700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230803 | 183600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230803 | 183500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230803 | 183400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230803 | 183300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230803 | 183200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230803 | 183100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230803 | 183000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230803 | 182900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230803 | 182800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230803 | 182700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230803 | 182600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230803 | 182500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230803 | 182400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230803 | 182300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230803 | 182200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230803 | 182100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230803 | 182000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230803 | 181900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230803 | 181800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230803 | 181700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230803 | 181600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230803 | 181500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230803 | 181400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230803 | 181300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230803 | 181200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 63 | 20230803 | 181100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230803 | 181000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230803 | 180900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230803 | 180800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230803 | 180700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230803 | 180600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230803 | 180500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230803 | 180400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230803 | 180300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230803 | 180200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230803 | 180100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230803 | 180000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230803 | 175900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230803 | 175800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230803 | 175700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230803 | 175600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230803 | 175500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230803 | 175400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230803 | 175300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230803 | 175200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230803 | 175100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230803 | 175000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230803 | 174900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230803 | 174800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230803 | 174700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230803 | 174600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230803 | 174500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230803 | 174400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230803 | 174300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230803 | 174200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 93 | 20230803 | 174100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230803 | 174000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230803 | 173900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230803 | 173800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230803 | 173700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230803 | 173600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230803 | 173500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230803 | 173400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230803 | 173300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230803 | 173200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230803 | 173100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230803 | 173000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230803 | 172900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230803 | 172800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230803 | 172700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230803 | 172600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230803 | 172500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230803 | 172400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230803 | 172300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230803 | 172200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230803 | 172100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230803 | 172000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230803 | 171900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230803 | 171800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230803 | 171700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230803 | 171600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230803 | 171500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230803 | 171400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230803 | 171300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230803 | 171200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 123 | 20230803 | 171100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230803 | 171000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230803 | 170900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230803 | 170800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230803 | 170700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230803 | 170600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230803 | 170500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230803 | 170400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230803 | 170300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230803 | 170200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230803 | 170100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230803 | 170000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230803 | 165900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230803 | 165800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230803 | 165700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230803 | 165600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230803 | 165500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230803 | 165400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230803 | 165300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230803 | 165200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230803 | 165100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230803 | 165000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230803 | 164900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230803 | 164800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230803 | 164700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230803 | 164600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230803 | 164500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230803 | 164400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230803 | 164300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230803 | 164200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 153 | 20230803 | 164100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230803 | 164000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230803 | 163900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230803 | 163800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230803 | 163700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230803 | 163600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230803 | 163500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230803 | 163400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230803 | 163300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230803 | 163200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230803 | 163100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230803 | 163000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230803 | 162900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230803 | 162800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230803 | 162700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230803 | 162600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230803 | 162500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230803 | 162400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230803 | 162300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230803 | 162200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230803 | 162100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230803 | 162000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230803 | 161900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230803 | 161800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230803 | 161700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230803 | 161600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230803 | 161500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230803 | 161400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230803 | 161300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230803 | 161200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 183 | 20230803 | 161100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230803 | 161000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230803 | 160900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230803 | 160800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230803 | 160700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230803 | 160600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230803 | 160500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230803 | 160400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230803 | 160300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230803 | 160200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230803 | 160100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230803 | 160000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230803 | 155900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230803 | 155800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230803 | 155700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230803 | 155600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230803 | 155500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230803 | 155400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230803 | 155300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230803 | 155200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230803 | 155100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230803 | 155000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230803 | 154900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230803 | 154800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230803 | 154700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230803 | 154600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230803 | 154500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230803 | 154400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230803 | 154300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230803 | 154200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 213 | 20230803 | 154100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230803 | 154000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230803 | 153900 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230803 | 153800 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230803 | 153700 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230803 | 153600 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230803 | 153500 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230803 | 153400 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230803 | 153300 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230803 | 153200 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230803 | 153100 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230803 | 153000 | 2049719625 | 3550 | 3550 | 3550 | 3550 | 6454 |
| 225 | 20230803 | 152900 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230803 | 152800 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230803 | 152700 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230803 | 152600 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230803 | 152500 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230803 | 152400 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230803 | 152300 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230803 | 152200 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230803 | 152100 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230803 | 152000 | 2026807925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20230803 | 151900 | 2026807925 | 3550 | 3555 | 3555 | 3540 | 3710 |
| 236 | 20230803 | 151800 | 2013653340 | 3550 | 3550 | 3550 | 3550 | 926 |
| 237 | 20230803 | 151700 | 2010366040 | 3550 | 3550 | 3550 | 3550 | 390 |
| 238 | 20230803 | 151600 | 2008981540 | 3550 | 3550 | 3555 | 3550 | 2413 |
| 239 | 20230803 | 151500 | 2000415385 | 3550 | 3545 | 3550 | 3545 | 332 |
| 240 | 20230803 | 151400 | 1999238430 | 3550 | 3545 | 3550 | 3545 | 968 |
| 241 | 20230803 | 151300 | 1995806855 | 3550 | 3550 | 3555 | 3545 | 660 |
| 242 | 20230803 | 151200 | 1993462570 | 3555 | 3550 | 3555 | 3550 | 78 |
| 243 | 20230803 | 151100 | 1993185660 | 3550 | 3545 | 3550 | 3545 | 1518 |
| 244 | 20230803 | 151000 | 1987797420 | 3550 | 3545 | 3550 | 3545 | 445 |
| 245 | 20230803 | 150900 | 1986218335 | 3550 | 3545 | 3550 | 3545 | 2319 |
| 246 | 20230803 | 150800 | 1977996505 | 3545 | 3545 | 3550 | 3545 | 1318 |
| 247 | 20230803 | 150700 | 1973320815 | 3545 | 3545 | 3545 | 3545 | 0 |
| 248 | 20230803 | 150600 | 1973320815 | 3545 | 3545 | 3545 | 3540 | 135 |
| 249 | 20230803 | 150500 | 1972842900 | 3545 | 3540 | 3545 | 3540 | 3424 |
| 250 | 20230803 | 150400 | 1960705240 | 3545 | 3540 | 3545 | 3540 | 191 |
| 251 | 20230803 | 150300 | 1960028385 | 3540 | 3540 | 3540 | 3535 | 1035 |
| 252 | 20230803 | 150200 | 1956364490 | 3540 | 3535 | 3540 | 3535 | 263 |
| 253 | 20230803 | 150100 | 1955434775 | 3535 | 3535 | 3535 | 3535 | 849 |
| 254 | 20230803 | 150000 | 1952433560 | 3535 | 3540 | 3540 | 3535 | 368 |
| 255 | 20230803 | 145900 | 1951130910 | 3545 | 3545 | 3545 | 3540 | 1228 |
| 256 | 20230803 | 145800 | 1946783530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 257 | 20230803 | 145700 | 1946783530 | 3545 | 3540 | 3545 | 3540 | 2 |
| 258 | 20230803 | 145600 | 1946776445 | 3545 | 3545 | 3545 | 3545 | 1 |
| 259 | 20230803 | 145500 | 1946772900 | 3545 | 3545 | 3545 | 3545 | 31 |
| 260 | 20230803 | 145400 | 1946663005 | 3545 | 3530 | 3545 | 3530 | 2544 |
| 261 | 20230803 | 145300 | 1937666265 | 3540 | 3540 | 3540 | 3530 | 2477 |
| 262 | 20230803 | 145200 | 1928911295 | 3545 | 3540 | 3545 | 3540 | 78 |
| 263 | 20230803 | 145100 | 1928635120 | 3545 | 3540 | 3545 | 3535 | 891 |
| 264 | 20230803 | 145000 | 1925479345 | 3540 | 3540 | 3545 | 3540 | 38 |
| 265 | 20230803 | 144900 | 1925344820 | 3540 | 3540 | 3545 | 3540 | 808 |
| 266 | 20230803 | 144800 | 1922483005 | 3540 | 3535 | 3540 | 3535 | 200 |
| 267 | 20230803 | 144700 | 1921775740 | 3535 | 3535 | 3535 | 3535 | 7 |
| 268 | 20230803 | 144600 | 1921750995 | 3535 | 3535 | 3535 | 3535 | 39 |
| 269 | 20230803 | 144500 | 1921613130 | 3535 | 3540 | 3540 | 3535 | 147 |
| 270 | 20230803 | 144400 | 1921092830 | 3540 | 3535 | 3540 | 3535 | 100 |
| 271 | 20230803 | 144300 | 1920739165 | 3535 | 3535 | 3535 | 3535 | 11 |
| 272 | 20230803 | 144200 | 1920700280 | 3535 | 3535 | 3535 | 3535 | 170 |
| 273 | 20230803 | 144100 | 1920099330 | 3535 | 3535 | 3540 | 3530 | 731 |
| 274 | 20230803 | 144000 | 1917518705 | 3535 | 3540 | 3540 | 3535 | 1155 |
| 275 | 20230803 | 143900 | 1913435770 | 3535 | 3540 | 3540 | 3535 | 712 |
| 276 | 20230803 | 143800 | 1910915495 | 3540 | 3545 | 3545 | 3540 | 1295 |
| 277 | 20230803 | 143700 | 1906331180 | 3545 | 3540 | 3545 | 3540 | 59 |
| 278 | 20230803 | 143600 | 1906122315 | 3545 | 3550 | 3550 | 3545 | 2766 |
| 279 | 20230803 | 143500 | 1896310470 | 3550 | 3550 | 3550 | 3550 | 156 |
| 280 | 20230803 | 143400 | 1895756670 | 3550 | 3540 | 3550 | 3540 | 1719 |
| 281 | 20230803 | 143300 | 1889654230 | 3540 | 3545 | 3545 | 3540 | 89 |
| 282 | 20230803 | 143200 | 1889339155 | 3550 | 3550 | 3550 | 3545 | 1456 |
| 283 | 20230803 | 143100 | 1884170895 | 3550 | 3540 | 3555 | 3540 | 913 |
| 284 | 20230803 | 143000 | 1880932260 | 3540 | 3540 | 3540 | 3540 | 1151 |
| 285 | 20230803 | 142900 | 1876857720 | 3550 | 3550 | 3550 | 3550 | 1 |
| 286 | 20230803 | 142800 | 1876854170 | 3550 | 3545 | 3550 | 3545 | 521 |
| 287 | 20230803 | 142700 | 1875007120 | 3545 | 3540 | 3545 | 3540 | 1703 |
| 288 | 20230803 | 142600 | 1868977490 | 3545 | 3540 | 3545 | 3540 | 8 |
| 289 | 20230803 | 142500 | 1868949160 | 3545 | 3550 | 3550 | 3540 | 542 |
| 290 | 20230803 | 142400 | 1867029055 | 3550 | 3550 | 3550 | 3545 | 265 |
| 291 | 20230803 | 142300 | 1866089620 | 3545 | 3540 | 3545 | 3535 | 2636 |
| 292 | 20230803 | 142200 | 1856750055 | 3545 | 3540 | 3545 | 3535 | 352 |
| 293 | 20230803 | 142100 | 1855504265 | 3550 | 3540 | 3550 | 3540 | 596 |
| 294 | 20230803 | 142000 | 1853394105 | 3550 | 3530 | 3550 | 3530 | 4552 |
| 295 | 20230803 | 141900 | 1837261970 | 3530 | 3530 | 3530 | 3530 | 0 |
| 296 | 20230803 | 141800 | 1837261970 | 3530 | 3530 | 3530 | 3530 | 0 |
| 297 | 20230803 | 141700 | 1837261970 | 3530 | 3525 | 3530 | 3525 | 3 |
| 298 | 20230803 | 141600 | 1837251390 | 3540 | 3540 | 3540 | 3540 | 0 |
| 299 | 20230803 | 141500 | 1837251390 | 3540 | 3540 | 3540 | 3540 | 1 |
| 300 | 20230803 | 141400 | 1837247850 | 3535 | 3525 | 3535 | 3525 | 1291 |
| 301 | 20230803 | 141300 | 1832691595 | 3525 | 3520 | 3525 | 3515 | 298 |
| 302 | 20230803 | 141200 | 1831641440 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20230803 | 141100 | 1831641440 | 3520 | 3520 | 3520 | 3520 | 12 |
| 304 | 20230803 | 141000 | 1831599200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20230803 | 140900 | 1831599200 | 3525 | 3525 | 3525 | 3525 | 201 |
| 306 | 20230803 | 140800 | 1830890675 | 3515 | 3530 | 3535 | 3515 | 706 |
| 307 | 20230803 | 140700 | 1828407960 | 3535 | 3540 | 3540 | 3530 | 442 |
| 308 | 20230803 | 140600 | 1826847620 | 3535 | 3520 | 3540 | 3520 | 963 |
| 309 | 20230803 | 140500 | 1823450650 | 3515 | 3530 | 3530 | 3515 | 3560 |
| 310 | 20230803 | 140400 | 1810896195 | 3535 | 3535 | 3535 | 3535 | 91 |
| 311 | 20230803 | 140300 | 1810574510 | 3535 | 3535 | 3535 | 3535 | 0 |
| 312 | 20230803 | 140200 | 1810574510 | 3535 | 3535 | 3535 | 3535 | 1 |
| 313 | 20230803 | 140100 | 1810570975 | 3535 | 3540 | 3540 | 3535 | 2415 |
| 314 | 20230803 | 140000 | 1802033725 | 3540 | 3540 | 3540 | 3540 | 121 |
| 315 | 20230803 | 135900 | 1801605385 | 3540 | 3540 | 3540 | 3540 | 89 |
| 316 | 20230803 | 135800 | 1801290325 | 3545 | 3540 | 3545 | 3540 | 815 |
| 317 | 20230803 | 135700 | 1798403675 | 3540 | 3540 | 3540 | 3535 | 761 |
| 318 | 20230803 | 135600 | 1795709740 | 3540 | 3545 | 3545 | 3535 | 289 |
| 319 | 20230803 | 135500 | 1794686660 | 3545 | 3545 | 3545 | 3545 | 1 |
| 320 | 20230803 | 135400 | 1794683115 | 3545 | 3540 | 3545 | 3540 | 24 |
| 321 | 20230803 | 135300 | 1794598075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 322 | 20230803 | 135200 | 1794598075 | 3540 | 3540 | 3540 | 3540 | 230 |
| 323 | 20230803 | 135100 | 1793783875 | 3540 | 3540 | 3540 | 3540 | 303 |
| 324 | 20230803 | 135000 | 1792711255 | 3540 | 3545 | 3545 | 3540 | 580 |
| 325 | 20230803 | 134900 | 1790655555 | 3540 | 3540 | 3540 | 3540 | 881 |
| 326 | 20230803 | 134800 | 1787536815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 327 | 20230803 | 134700 | 1787536815 | 3540 | 3540 | 3540 | 3540 | 250 |
| 328 | 20230803 | 134600 | 1786651815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 329 | 20230803 | 134500 | 1786651815 | 3540 | 3540 | 3540 | 3540 | 22 |
| 330 | 20230803 | 134400 | 1786573935 | 3545 | 3540 | 3545 | 3540 | 110 |
| 331 | 20230803 | 134300 | 1786184530 | 3545 | 3535 | 3545 | 3535 | 377 |
| 332 | 20230803 | 134200 | 1784851825 | 3535 | 3545 | 3550 | 3535 | 2087 |
| 333 | 20230803 | 134100 | 1777461200 | 3550 | 3550 | 3550 | 3550 | 113 |
| 334 | 20230803 | 134000 | 1777060050 | 3550 | 3550 | 3550 | 3550 | 47 |
| 335 | 20230803 | 133900 | 1776893200 | 3555 | 3550 | 3555 | 3550 | 738 |
| 336 | 20230803 | 133800 | 1774272745 | 3550 | 3545 | 3550 | 3545 | 1137 |
| 337 | 20230803 | 133700 | 1770240980 | 3545 | 3540 | 3550 | 3540 | 5072 |
| 338 | 20230803 | 133600 | 1752281400 | 3535 | 3535 | 3535 | 3535 | 218 |
| 339 | 20230803 | 133500 | 1751510770 | 3540 | 3535 | 3540 | 3535 | 1301 |
| 340 | 20230803 | 133400 | 1746911730 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20230803 | 133300 | 1746911730 | 3540 | 3535 | 3540 | 3535 | 21 |
| 342 | 20230803 | 133200 | 1746837490 | 3540 | 3540 | 3540 | 3535 | 267 |
| 343 | 20230803 | 133100 | 1745893635 | 3535 | 3535 | 3535 | 3535 | 218 |
| 344 | 20230803 | 133000 | 1745123005 | 3530 | 3530 | 3530 | 3530 | 430 |
| 345 | 20230803 | 132900 | 1743605105 | 3530 | 3540 | 3540 | 3530 | 961 |
| 346 | 20230803 | 132800 | 1740212765 | 3540 | 3535 | 3540 | 3535 | 498 |
| 347 | 20230803 | 132700 | 1738452330 | 3530 | 3535 | 3535 | 3530 | 4 |
| 348 | 20230803 | 132600 | 1738438205 | 3535 | 3535 | 3535 | 3535 | 941 |
| 349 | 20230803 | 132500 | 1735111770 | 3540 | 3540 | 3540 | 3540 | 70 |
| 350 | 20230803 | 132400 | 1734863970 | 3540 | 3540 | 3540 | 3540 | 300 |
| 351 | 20230803 | 132300 | 1733801970 | 3540 | 3535 | 3540 | 3535 | 592 |
| 352 | 20230803 | 132200 | 1731706695 | 3530 | 3535 | 3535 | 3530 | 1387 |
| 353 | 20230803 | 132100 | 1726804375 | 3540 | 3540 | 3540 | 3540 | 1 |
| 354 | 20230803 | 132000 | 1726800835 | 3535 | 3535 | 3535 | 3535 | 108 |
| 355 | 20230803 | 131900 | 1726419055 | 3540 | 3535 | 3540 | 3535 | 2001 |
| 356 | 20230803 | 131800 | 1719345515 | 3540 | 3540 | 3540 | 3540 | 269 |
| 357 | 20230803 | 131700 | 1718393255 | 3540 | 3540 | 3540 | 3540 | 800 |
| 358 | 20230803 | 131600 | 1715561255 | 3545 | 3545 | 3545 | 3540 | 144 |
| 359 | 20230803 | 131500 | 1715050780 | 3545 | 3545 | 3545 | 3545 | 216 |
| 360 | 20230803 | 131400 | 1714285060 | 3545 | 3545 | 3545 | 3545 | 1 |
| 361 | 20230803 | 131300 | 1714281515 | 3545 | 3540 | 3545 | 3540 | 1303 |
| 362 | 20230803 | 131200 | 1709667765 | 3540 | 3540 | 3540 | 3540 | 17 |
| 363 | 20230803 | 131100 | 1709607585 | 3540 | 3535 | 3540 | 3535 | 6 |
| 364 | 20230803 | 131000 | 1709586370 | 3540 | 3540 | 3540 | 3540 | 135 |
| 365 | 20230803 | 130900 | 1709108470 | 3540 | 3540 | 3540 | 3540 | 1520 |
| 366 | 20230803 | 130800 | 1703727670 | 3540 | 3535 | 3540 | 3535 | 204 |
| 367 | 20230803 | 130700 | 1703006525 | 3535 | 3535 | 3535 | 3535 | 219 |
| 368 | 20230803 | 130600 | 1702232360 | 3535 | 3530 | 3535 | 3530 | 176 |
| 369 | 20230803 | 130500 | 1701610205 | 3530 | 3530 | 3530 | 3530 | 1 |
| 370 | 20230803 | 130400 | 1701606675 | 3530 | 3535 | 3535 | 3530 | 2165 |
| 371 | 20230803 | 130300 | 1693963400 | 3535 | 3535 | 3535 | 3535 | 1244 |
| 372 | 20230803 | 130200 | 1689565860 | 3535 | 3540 | 3540 | 3535 | 52 |
| 373 | 20230803 | 130100 | 1689382035 | 3540 | 3540 | 3540 | 3540 | 2 |
| 374 | 20230803 | 130000 | 1689374955 | 3540 | 3540 | 3540 | 3540 | 1 |
| 375 | 20230803 | 125900 | 1689371415 | 3540 | 3535 | 3540 | 3535 | 764 |
| 376 | 20230803 | 125800 | 1686670670 | 3535 | 3535 | 3535 | 3535 | 849 |
| 377 | 20230803 | 125700 | 1683669455 | 3530 | 3530 | 3530 | 3530 | 282 |
| 378 | 20230803 | 125600 | 1682673995 | 3535 | 3535 | 3535 | 3535 | 109 |
| 379 | 20230803 | 125500 | 1682288680 | 3535 | 3535 | 3535 | 3535 | 1 |
| 380 | 20230803 | 125400 | 1682285145 | 3530 | 3530 | 3530 | 3530 | 1 |
| 381 | 20230803 | 125300 | 1682281615 | 3535 | 3530 | 3535 | 3530 | 518 |
| 382 | 20230803 | 125200 | 1680453070 | 3530 | 3530 | 3530 | 3530 | 21 |
| 383 | 20230803 | 125100 | 1680378940 | 3530 | 3530 | 3530 | 3520 | 475 |
| 384 | 20230803 | 125000 | 1678704190 | 3520 | 3525 | 3530 | 3520 | 1351 |
| 385 | 20230803 | 124900 | 1673944585 | 3525 | 3525 | 3525 | 3525 | 329 |
| 386 | 20230803 | 124800 | 1672784860 | 3525 | 3525 | 3525 | 3525 | 247 |
| 387 | 20230803 | 124700 | 1671914185 | 3525 | 3525 | 3530 | 3525 | 1083 |
| 388 | 20230803 | 124600 | 1668096195 | 3525 | 3530 | 3530 | 3525 | 1128 |
| 389 | 20230803 | 124500 | 1664119755 | 3530 | 3515 | 3535 | 3515 | 7697 |
| 390 | 20230803 | 124400 | 1637008810 | 3515 | 3510 | 3515 | 3510 | 21 |
| 391 | 20230803 | 124300 | 1636935095 | 3515 | 3515 | 3515 | 3515 | 0 |
| 392 | 20230803 | 124200 | 1636935095 | 3515 | 3510 | 3515 | 3510 | 591 |
| 393 | 20230803 | 124100 | 1634857840 | 3510 | 3510 | 3510 | 3510 | 4914 |
| 394 | 20230803 | 124000 | 1617609700 | 3510 | 3510 | 3510 | 3510 | 2447 |
| 395 | 20230803 | 123900 | 1609020730 | 3510 | 3510 | 3510 | 3505 | 370 |
| 396 | 20230803 | 123800 | 1607723860 | 3515 | 3505 | 3515 | 3505 | 402 |
| 397 | 20230803 | 123700 | 1606312840 | 3510 | 3505 | 3510 | 3505 | 140 |
| 398 | 20230803 | 123600 | 1605821940 | 3510 | 3510 | 3510 | 3510 | 507 |
| 399 | 20230803 | 123500 | 1604042370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 400 | 20230803 | 123400 | 1604042370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 401 | 20230803 | 123300 | 1604042370 | 3520 | 3510 | 3520 | 3505 | 1111 |
| 402 | 20230803 | 123200 | 1600145425 | 3510 | 3520 | 3520 | 3510 | 248 |
| 403 | 20230803 | 123100 | 1599272615 | 3520 | 3520 | 3520 | 3520 | 0 |
| 404 | 20230803 | 123000 | 1599272615 | 3520 | 3515 | 3520 | 3510 | 2198 |
| 405 | 20230803 | 122900 | 1591549825 | 3520 | 3510 | 3520 | 3510 | 5740 |
| 406 | 20230803 | 122800 | 1571391315 | 3500 | 3500 | 3510 | 3500 | 5461 |
| 407 | 20230803 | 122700 | 1552257600 | 3500 | 3490 | 3500 | 3490 | 1398 |
| 408 | 20230803 | 122600 | 1547370830 | 3500 | 3490 | 3500 | 3490 | 338 |
| 409 | 20230803 | 122500 | 1546191200 | 3500 | 3490 | 3500 | 3490 | 263 |
| 410 | 20230803 | 122400 | 1545272330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 411 | 20230803 | 122300 | 1545272330 | 3500 | 3500 | 3500 | 3495 | 1002 |
| 412 | 20230803 | 122200 | 1541770330 | 3495 | 3495 | 3500 | 3495 | 2492 |
| 413 | 20230803 | 122100 | 1533060785 | 3495 | 3500 | 3500 | 3495 | 611 |
| 414 | 20230803 | 122000 | 1530925330 | 3495 | 3495 | 3495 | 3495 | 1114 |
| 415 | 20230803 | 121900 | 1527031900 | 3495 | 3495 | 3495 | 3495 | 10 |
| 416 | 20230803 | 121800 | 1526996950 | 3495 | 3490 | 3495 | 3490 | 868 |
| 417 | 20230803 | 121700 | 1523967600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 418 | 20230803 | 121600 | 1523967600 | 3490 | 3490 | 3490 | 3490 | 18 |
| 419 | 20230803 | 121500 | 1523904780 | 3490 | 3490 | 3490 | 3490 | 102 |
| 420 | 20230803 | 121400 | 1523548800 | 3490 | 3490 | 3490 | 3490 | 0 |
| 421 | 20230803 | 121300 | 1523548800 | 3490 | 3490 | 3490 | 3490 | 0 |
| 422 | 20230803 | 121200 | 1523548800 | 3490 | 3490 | 3490 | 3490 | 416 |
| 423 | 20230803 | 121100 | 1522096960 | 3490 | 3490 | 3490 | 3490 | 0 |
| 424 | 20230803 | 121000 | 1522096960 | 3490 | 3490 | 3490 | 3480 | 173 |
| 425 | 20230803 | 120900 | 1521493200 | 3490 | 3490 | 3490 | 3490 | 0 |
| 426 | 20230803 | 120800 | 1521493200 | 3490 | 3490 | 3490 | 3490 | 1 |
| 427 | 20230803 | 120700 | 1521489710 | 3485 | 3485 | 3485 | 3485 | 10 |
| 428 | 20230803 | 120600 | 1521454860 | 3485 | 3490 | 3490 | 3485 | 108 |
| 429 | 20230803 | 120500 | 1521078475 | 3490 | 3490 | 3490 | 3485 | 1108 |
| 430 | 20230803 | 120400 | 1517216555 | 3490 | 3490 | 3495 | 3490 | 180 |
| 431 | 20230803 | 120300 | 1516588350 | 3490 | 3490 | 3490 | 3490 | 0 |
| 432 | 20230803 | 120200 | 1516588350 | 3490 | 3490 | 3490 | 3490 | 671 |
| 433 | 20230803 | 120100 | 1514246560 | 3490 | 3490 | 3490 | 3490 | 1625 |
| 434 | 20230803 | 120000 | 1508575310 | 3495 | 3495 | 3495 | 3495 | 103 |
| 435 | 20230803 | 115900 | 1508215325 | 3495 | 3495 | 3495 | 3495 | 64 |
| 436 | 20230803 | 115800 | 1507991645 | 3495 | 3495 | 3495 | 3495 | 961 |
| 437 | 20230803 | 115700 | 1504632950 | 3495 | 3490 | 3495 | 3490 | 2001 |
| 438 | 20230803 | 115600 | 1497649455 | 3485 | 3485 | 3485 | 3485 | 50 |
| 439 | 20230803 | 115500 | 1497475205 | 3485 | 3485 | 3485 | 3485 | 54 |
| 440 | 20230803 | 115400 | 1497287015 | 3485 | 3490 | 3490 | 3485 | 900 |
| 441 | 20230803 | 115300 | 1494148015 | 3495 | 3490 | 3495 | 3490 | 329 |
| 442 | 20230803 | 115200 | 1492998195 | 3490 | 3490 | 3490 | 3490 | 212 |
| 443 | 20230803 | 115100 | 1492258315 | 3490 | 3485 | 3490 | 3485 | 798 |
| 444 | 20230803 | 115000 | 1489476795 | 3485 | 3485 | 3485 | 3485 | 158 |
| 445 | 20230803 | 114900 | 1488926165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 446 | 20230803 | 114800 | 1488926165 | 3490 | 3490 | 3495 | 3490 | 873 |
| 447 | 20230803 | 114700 | 1485877565 | 3480 | 3480 | 3480 | 3480 | 0 |
| 448 | 20230803 | 114600 | 1485877565 | 3480 | 3480 | 3480 | 3480 | 17 |
| 449 | 20230803 | 114500 | 1485818405 | 3490 | 3490 | 3490 | 3490 | 90 |
| 450 | 20230803 | 114400 | 1485504305 | 3490 | 3475 | 3490 | 3475 | 647 |
| 451 | 20230803 | 114300 | 1483255020 | 3475 | 3475 | 3475 | 3475 | 10 |
| 452 | 20230803 | 114200 | 1483220270 | 3485 | 3485 | 3485 | 3485 | 555 |
| 453 | 20230803 | 114100 | 1481286095 | 3490 | 3480 | 3490 | 3480 | 1066 |
| 454 | 20230803 | 114000 | 1477575605 | 3475 | 3480 | 3480 | 3475 | 171 |
| 455 | 20230803 | 113900 | 1476980565 | 3475 | 3475 | 3475 | 3475 | 52 |
| 456 | 20230803 | 113800 | 1476799865 | 3475 | 3475 | 3475 | 3475 | 22 |
| 457 | 20230803 | 113700 | 1476723415 | 3480 | 3480 | 3480 | 3480 | 1 |
| 458 | 20230803 | 113600 | 1476719935 | 3475 | 3475 | 3475 | 3475 | 602 |
| 459 | 20230803 | 113500 | 1474627985 | 3475 | 3475 | 3475 | 3475 | 0 |
| 460 | 20230803 | 113400 | 1474627985 | 3475 | 3470 | 3475 | 3470 | 781 |
| 461 | 20230803 | 113300 | 1471914100 | 3470 | 3475 | 3475 | 3470 | 683 |
| 462 | 20230803 | 113200 | 1469543940 | 3470 | 3470 | 3470 | 3470 | 501 |
| 463 | 20230803 | 113100 | 1467805470 | 3475 | 3475 | 3475 | 3475 | 14 |
| 464 | 20230803 | 113000 | 1467756820 | 3470 | 3470 | 3475 | 3470 | 425 |
| 465 | 20230803 | 112900 | 1466280275 | 3475 | 3475 | 3475 | 3475 | 806 |
| 466 | 20230803 | 112800 | 1463479425 | 3475 | 3480 | 3480 | 3470 | 10628 |
| 467 | 20230803 | 112700 | 1426567995 | 3485 | 3480 | 3485 | 3480 | 142 |
| 468 | 20230803 | 112600 | 1426073615 | 3480 | 3480 | 3480 | 3480 | 2 |
| 469 | 20230803 | 112500 | 1426066655 | 3480 | 3480 | 3480 | 3480 | 0 |
| 470 | 20230803 | 112400 | 1426066655 | 3480 | 3480 | 3480 | 3470 | 3418 |
| 471 | 20230803 | 112300 | 1414188805 | 3485 | 3480 | 3490 | 3480 | 8055 |
| 472 | 20230803 | 112200 | 1386149445 | 3480 | 3480 | 3480 | 3480 | 7579 |
| 473 | 20230803 | 112100 | 1359774525 | 3480 | 3485 | 3485 | 3480 | 4493 |
| 474 | 20230803 | 112000 | 1344137345 | 3490 | 3490 | 3490 | 3490 | 50 |
| 475 | 20230803 | 111900 | 1343962845 | 3490 | 3485 | 3490 | 3485 | 641 |
| 476 | 20230803 | 111800 | 1341727515 | 3485 | 3485 | 3485 | 3485 | 379 |
| 477 | 20230803 | 111700 | 1340406700 | 3485 | 3485 | 3485 | 3480 | 900 |
| 478 | 20230803 | 111600 | 1337271925 | 3480 | 3485 | 3485 | 3480 | 1278 |
| 479 | 20230803 | 111500 | 1332823095 | 3490 | 3485 | 3490 | 3485 | 1836 |
| 480 | 20230803 | 111400 | 1326424430 | 3490 | 3495 | 3495 | 3490 | 679 |
| 481 | 20230803 | 111300 | 1324054670 | 3490 | 3490 | 3490 | 3490 | 3 |
| 482 | 20230803 | 111200 | 1324044200 | 3490 | 3490 | 3490 | 3490 | 341 |
| 483 | 20230803 | 111100 | 1322854110 | 3490 | 3490 | 3490 | 3490 | 10 |
| 484 | 20230803 | 111000 | 1322819210 | 3495 | 3490 | 3495 | 3490 | 346 |
| 485 | 20230803 | 110900 | 1321610915 | 3490 | 3490 | 3490 | 3485 | 5617 |
| 486 | 20230803 | 110800 | 1302031810 | 3495 | 3490 | 3495 | 3490 | 685 |
| 487 | 20230803 | 110700 | 1299639605 | 3500 | 3495 | 3500 | 3495 | 2015 |
| 488 | 20230803 | 110600 | 1292592255 | 3495 | 3480 | 3495 | 3480 | 12676 |
| 489 | 20230803 | 110500 | 1248479430 | 3480 | 3485 | 3485 | 3480 | 1986 |
| 490 | 20230803 | 110400 | 1241567655 | 3485 | 3480 | 3485 | 3480 | 1543 |
| 491 | 20230803 | 110300 | 1236197465 | 3480 | 3480 | 3480 | 3480 | 21 |
| 492 | 20230803 | 110200 | 1236124385 | 3480 | 3475 | 3480 | 3475 | 512 |
| 493 | 20230803 | 110100 | 1234344625 | 3475 | 3480 | 3480 | 3475 | 502 |
| 494 | 20230803 | 110000 | 1232600165 | 3480 | 3480 | 3480 | 3475 | 5048 |
| 495 | 20230803 | 105900 | 1215033725 | 3480 | 3485 | 3485 | 3480 | 2283 |
| 496 | 20230803 | 105800 | 1207083880 | 3485 | 3485 | 3485 | 3480 | 1185 |
| 497 | 20230803 | 105700 | 1202954810 | 3490 | 3490 | 3490 | 3485 | 1662 |
| 498 | 20230803 | 105600 | 1197162160 | 3485 | 3490 | 3495 | 3485 | 871 |
| 499 | 20230803 | 105500 | 1194122305 | 3495 | 3490 | 3495 | 3490 | 163 |
| 500 | 20230803 | 105400 | 1193552870 | 3495 | 3485 | 3495 | 3485 | 110 |
| 501 | 20230803 | 105300 | 1193168970 | 3490 | 3490 | 3490 | 3490 | 124 |
| 502 | 20230803 | 105200 | 1192736210 | 3490 | 3495 | 3495 | 3490 | 611 |
| 503 | 20230803 | 105100 | 1190603810 | 3490 | 3495 | 3500 | 3490 | 109 |
| 504 | 20230803 | 105000 | 1190222805 | 3495 | 3500 | 3505 | 3495 | 156 |
| 505 | 20230803 | 104900 | 1189676805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 506 | 20230803 | 104800 | 1189676805 | 3500 | 3490 | 3500 | 3490 | 531 |
| 507 | 20230803 | 104700 | 1187823605 | 3490 | 3480 | 3490 | 3480 | 839 |
| 508 | 20230803 | 104600 | 1184899875 | 3480 | 3495 | 3495 | 3480 | 3741 |
| 509 | 20230803 | 104500 | 1171861480 | 3490 | 3495 | 3495 | 3490 | 551 |
| 510 | 20230803 | 104400 | 1169935890 | 3500 | 3505 | 3505 | 3495 | 8 |
| 511 | 20230803 | 104300 | 1169907910 | 3495 | 3500 | 3500 | 3495 | 152 |
| 512 | 20230803 | 104200 | 1169375985 | 3505 | 3505 | 3505 | 3505 | 0 |
| 513 | 20230803 | 104100 | 1169375985 | 3505 | 3510 | 3510 | 3500 | 266 |
| 514 | 20230803 | 104000 | 1168444970 | 3510 | 3515 | 3515 | 3510 | 313 |
| 515 | 20230803 | 103900 | 1167346335 | 3510 | 3505 | 3510 | 3505 | 975 |
| 516 | 20230803 | 103800 | 1163928470 | 3505 | 3500 | 3505 | 3500 | 381 |
| 517 | 20230803 | 103700 | 1162594960 | 3505 | 3500 | 3505 | 3500 | 40 |
| 518 | 20230803 | 103600 | 1162454955 | 3505 | 3500 | 3505 | 3500 | 11 |
| 519 | 20230803 | 103500 | 1162416450 | 3505 | 3505 | 3505 | 3505 | 0 |
| 520 | 20230803 | 103400 | 1162416450 | 3505 | 3495 | 3505 | 3495 | 3 |
| 521 | 20230803 | 103300 | 1162405955 | 3495 | 3500 | 3500 | 3495 | 1776 |
| 522 | 20230803 | 103200 | 1156196420 | 3495 | 3500 | 3500 | 3495 | 1032 |
| 523 | 20230803 | 103100 | 1152586050 | 3510 | 3510 | 3510 | 3510 | 4 |
| 524 | 20230803 | 103000 | 1152572010 | 3510 | 3500 | 3510 | 3500 | 58 |
| 525 | 20230803 | 102900 | 1152368500 | 3510 | 3505 | 3510 | 3505 | 243 |
| 526 | 20230803 | 102800 | 1151516000 | 3510 | 3505 | 3510 | 3505 | 339 |
| 527 | 20230803 | 102700 | 1150327055 | 3500 | 3515 | 3515 | 3500 | 2033 |
| 528 | 20230803 | 102600 | 1143198200 | 3520 | 3530 | 3530 | 3520 | 1007 |
| 529 | 20230803 | 102500 | 1139649010 | 3525 | 3520 | 3525 | 3520 | 1189 |
| 530 | 20230803 | 102400 | 1135459640 | 3520 | 3515 | 3520 | 3515 | 937 |
| 531 | 20230803 | 102300 | 1132163905 | 3520 | 3515 | 3525 | 3515 | 8623 |
| 532 | 20230803 | 102200 | 1101839360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 533 | 20230803 | 102100 | 1101839360 | 3515 | 3500 | 3515 | 3500 | 1116 |
| 534 | 20230803 | 102000 | 1097923295 | 3500 | 3500 | 3500 | 3500 | 30 |
| 535 | 20230803 | 101900 | 1097818295 | 3500 | 3500 | 3500 | 3500 | 30 |
| 536 | 20230803 | 101800 | 1097713295 | 3500 | 3500 | 3500 | 3500 | 2023 |
| 537 | 20230803 | 101700 | 1090632795 | 3500 | 3505 | 3505 | 3500 | 4980 |
| 538 | 20230803 | 101600 | 1073199460 | 3505 | 3505 | 3505 | 3505 | 0 |
| 539 | 20230803 | 101500 | 1073199460 | 3505 | 3510 | 3510 | 3505 | 21 |
| 540 | 20230803 | 101400 | 1073125845 | 3515 | 3515 | 3515 | 3515 | 1 |
| 541 | 20230803 | 101300 | 1073122330 | 3515 | 3495 | 3515 | 3485 | 5099 |
| 542 | 20230803 | 101200 | 1055268580 | 3510 | 3505 | 3510 | 3500 | 4841 |
| 543 | 20230803 | 101100 | 1038300295 | 3505 | 3490 | 3505 | 3485 | 2937 |
| 544 | 20230803 | 101000 | 1028031445 | 3495 | 3490 | 3495 | 3490 | 501 |
| 545 | 20230803 | 100900 | 1026282950 | 3490 | 3490 | 3490 | 3485 | 278 |
| 546 | 20230803 | 100800 | 1025313275 | 3490 | 3490 | 3490 | 3490 | 1221 |
| 547 | 20230803 | 100700 | 1021051985 | 3495 | 3490 | 3495 | 3490 | 301 |
| 548 | 20230803 | 100600 | 1020001490 | 3495 | 3500 | 3500 | 3495 | 2844 |
| 549 | 20230803 | 100500 | 1010057570 | 3500 | 3505 | 3505 | 3500 | 238 |
| 550 | 20230803 | 100400 | 1009224520 | 3505 | 3505 | 3505 | 3500 | 651 |
| 551 | 20230803 | 100300 | 1006946010 | 3505 | 3500 | 3505 | 3500 | 727 |
| 552 | 20230803 | 100200 | 1004398425 | 3500 | 3510 | 3515 | 3500 | 602 |
| 553 | 20230803 | 100100 | 1002288400 | 3505 | 3515 | 3515 | 3505 | 758 |
| 554 | 20230803 | 100000 | 999631560 | 3515 | 3515 | 3515 | 3515 | 10 |
| 555 | 20230803 | 095900 | 999596410 | 3515 | 3510 | 3515 | 3510 | 811 |
| 556 | 20230803 | 095800 | 996747600 | 3510 | 3510 | 3510 | 3500 | 9245 |
| 557 | 20230803 | 095700 | 964383795 | 3505 | 3510 | 3510 | 3505 | 2631 |
| 558 | 20230803 | 095600 | 955161060 | 3515 | 3515 | 3515 | 3510 | 1364 |
| 559 | 20230803 | 095500 | 950372235 | 3515 | 3515 | 3515 | 3515 | 200 |
| 560 | 20230803 | 095400 | 949669235 | 3515 | 3510 | 3515 | 3510 | 709 |
| 561 | 20230803 | 095300 | 947177200 | 3515 | 3505 | 3515 | 3500 | 311 |
| 562 | 20230803 | 095200 | 946084525 | 3505 | 3515 | 3515 | 3505 | 3059 |
| 563 | 20230803 | 095100 | 935355340 | 3515 | 3515 | 3515 | 3515 | 139 |
| 564 | 20230803 | 095000 | 934866755 | 3515 | 3515 | 3515 | 3510 | 749 |
| 565 | 20230803 | 094900 | 932237170 | 3510 | 3515 | 3515 | 3510 | 1453 |
| 566 | 20230803 | 094800 | 927136915 | 3515 | 3510 | 3515 | 3510 | 1700 |
| 567 | 20230803 | 094700 | 921162305 | 3510 | 3515 | 3515 | 3510 | 2433 |
| 568 | 20230803 | 094600 | 912617460 | 3515 | 3505 | 3515 | 3505 | 668 |
| 569 | 20230803 | 094500 | 910274440 | 3505 | 3505 | 3505 | 3505 | 135 |
| 570 | 20230803 | 094400 | 909801265 | 3515 | 3505 | 3515 | 3500 | 1767 |
| 571 | 20230803 | 094300 | 903612865 | 3505 | 3505 | 3515 | 3505 | 713 |
| 572 | 20230803 | 094200 | 901113790 | 3515 | 3510 | 3515 | 3505 | 365 |
| 573 | 20230803 | 094100 | 899833735 | 3510 | 3510 | 3510 | 3510 | 7 |
| 574 | 20230803 | 094000 | 899809165 | 3515 | 3505 | 3520 | 3500 | 3676 |
| 575 | 20230803 | 093900 | 886937030 | 3520 | 3520 | 3520 | 3520 | 11 |
| 576 | 20230803 | 093800 | 886898310 | 3500 | 3520 | 3520 | 3500 | 3501 |
| 577 | 20230803 | 093700 | 874642790 | 3520 | 3515 | 3520 | 3515 | 2375 |
| 578 | 20230803 | 093600 | 866286725 | 3515 | 3510 | 3515 | 3510 | 831 |
| 579 | 20230803 | 093500 | 863367260 | 3520 | 3510 | 3520 | 3510 | 6 |
| 580 | 20230803 | 093400 | 863346150 | 3495 | 3520 | 3520 | 3495 | 2201 |
| 581 | 20230803 | 093300 | 855634560 | 3520 | 3520 | 3520 | 3520 | 2035 |
| 582 | 20230803 | 093200 | 848471360 | 3520 | 3525 | 3525 | 3505 | 2751 |
| 583 | 20230803 | 093100 | 838819170 | 3525 | 3515 | 3525 | 3515 | 1192 |
| 584 | 20230803 | 093000 | 834628900 | 3510 | 3510 | 3510 | 3510 | 1135 |
| 585 | 20230803 | 092900 | 830645050 | 3510 | 3515 | 3515 | 3505 | 2237 |
| 586 | 20230803 | 092800 | 822797155 | 3515 | 3505 | 3515 | 3505 | 2242 |
| 587 | 20230803 | 092700 | 814929960 | 3485 | 3495 | 3500 | 3480 | 2146 |
| 588 | 20230803 | 092600 | 807427160 | 3480 | 3500 | 3505 | 3480 | 12122 |
| 589 | 20230803 | 092500 | 765166090 | 3495 | 3485 | 3495 | 3485 | 193 |
| 590 | 20230803 | 092400 | 764492645 | 3485 | 3505 | 3505 | 3485 | 5338 |
| 591 | 20230803 | 092300 | 745856305 | 3505 | 3495 | 3505 | 3495 | 3731 |
| 592 | 20230803 | 092200 | 732804520 | 3495 | 3495 | 3495 | 3495 | 118 |
| 593 | 20230803 | 092100 | 732392110 | 3500 | 3490 | 3510 | 3490 | 6902 |
| 594 | 20230803 | 092000 | 708263675 | 3485 | 3465 | 3490 | 3465 | 6970 |
| 595 | 20230803 | 091900 | 684025630 | 3465 | 3465 | 3465 | 3465 | 1 |
| 596 | 20230803 | 091800 | 684022165 | 3460 | 3460 | 3460 | 3450 | 1428 |
| 597 | 20230803 | 091700 | 679091700 | 3460 | 3455 | 3460 | 3455 | 7639 |
| 598 | 20230803 | 091600 | 652698820 | 3445 | 3460 | 3465 | 3440 | 39819 |
| 599 | 20230803 | 091500 | 515195190 | 3465 | 3475 | 3490 | 3465 | 15467 |
| 600 | 20230803 | 091400 | 461571085 | 3470 | 3470 | 3490 | 3465 | 9544 |
| 601 | 20230803 | 091300 | 428402095 | 3470 | 3470 | 3470 | 3465 | 542 |
| 602 | 20230803 | 091200 | 426521770 | 3470 | 3475 | 3475 | 3460 | 2713 |
| 603 | 20230803 | 091100 | 417127515 | 3465 | 3465 | 3465 | 3465 | 3428 |
| 604 | 20230803 | 091000 | 405249495 | 3465 | 3465 | 3465 | 3460 | 2067 |
| 605 | 20230803 | 090900 | 398092705 | 3465 | 3465 | 3465 | 3455 | 6113 |
| 606 | 20230803 | 090800 | 376954220 | 3460 | 3470 | 3470 | 3460 | 6192 |
| 607 | 20230803 | 090700 | 355520080 | 3470 | 3485 | 3485 | 3465 | 2908 |
| 608 | 20230803 | 090600 | 345406980 | 3490 | 3470 | 3490 | 3465 | 4895 |
| 609 | 20230803 | 090500 | 328366385 | 3470 | 3480 | 3485 | 3460 | 15950 |
| 610 | 20230803 | 090400 | 272939640 | 3485 | 3490 | 3490 | 3480 | 6163 |
| 611 | 20230803 | 090300 | 251470670 | 3490 | 3485 | 3495 | 3480 | 1569 |
| 612 | 20230803 | 090200 | 245998330 | 3480 | 3505 | 3505 | 3475 | 11205 |
| 613 | 20230803 | 090100 | 206943320 | 3505 | 3490 | 3510 | 3485 | 3380 |
| 614 | 20230803 | 090000 | 195137895 | 3490 | 3485 | 3500 | 3485 | 55956 |