30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 3 | 20230802 | 190500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20230802 | 190400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20230802 | 190300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20230802 | 190200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20230802 | 190100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20230802 | 190000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20230802 | 185900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20230802 | 185800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20230802 | 185700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20230802 | 185600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20230802 | 185500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20230802 | 185400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20230802 | 185300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20230802 | 185200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20230802 | 185100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20230802 | 185000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20230802 | 184900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20230802 | 184800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20230802 | 184700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20230802 | 184600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20230802 | 184500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20230802 | 184400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20230802 | 184300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20230802 | 184200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20230802 | 184100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20230802 | 184000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20230802 | 183900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20230802 | 183800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20230802 | 183700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20230802 | 183600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 33 | 20230802 | 183500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20230802 | 183400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20230802 | 183300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20230802 | 183200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20230802 | 183100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20230802 | 183000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20230802 | 182900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20230802 | 182800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20230802 | 182700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20230802 | 182600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20230802 | 182500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20230802 | 182400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20230802 | 182300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20230802 | 182200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20230802 | 182100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20230802 | 182000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20230802 | 181900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20230802 | 181800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20230802 | 181700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20230802 | 181600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20230802 | 181500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20230802 | 181400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20230802 | 181300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20230802 | 181200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20230802 | 181100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20230802 | 181000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20230802 | 180900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20230802 | 180800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20230802 | 180700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20230802 | 180600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 63 | 20230802 | 180500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20230802 | 180400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20230802 | 180300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20230802 | 180200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20230802 | 180100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20230802 | 180000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20230802 | 175900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20230802 | 175800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20230802 | 175700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20230802 | 175600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20230802 | 175500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20230802 | 175400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20230802 | 175300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20230802 | 175200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20230802 | 175100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20230802 | 175000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20230802 | 174900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20230802 | 174800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20230802 | 174700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20230802 | 174600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20230802 | 174500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20230802 | 174400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20230802 | 174300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20230802 | 174200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20230802 | 174100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20230802 | 174000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20230802 | 173900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20230802 | 173800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20230802 | 173700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20230802 | 173600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 93 | 20230802 | 173500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20230802 | 173400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20230802 | 173300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20230802 | 173200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20230802 | 173100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20230802 | 173000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20230802 | 172900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20230802 | 172800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20230802 | 172700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20230802 | 172600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20230802 | 172500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20230802 | 172400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20230802 | 172300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20230802 | 172200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20230802 | 172100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20230802 | 172000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20230802 | 171900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20230802 | 171800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20230802 | 171700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20230802 | 171600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20230802 | 171500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20230802 | 171400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20230802 | 171300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20230802 | 171200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20230802 | 171100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20230802 | 171000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20230802 | 170900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20230802 | 170800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20230802 | 170700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20230802 | 170600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 123 | 20230802 | 170500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20230802 | 170400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20230802 | 170300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20230802 | 170200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20230802 | 170100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20230802 | 170000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20230802 | 165900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20230802 | 165800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20230802 | 165700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20230802 | 165600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20230802 | 165500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20230802 | 165400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20230802 | 165300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20230802 | 165200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20230802 | 165100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20230802 | 165000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20230802 | 164900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20230802 | 164800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20230802 | 164700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20230802 | 164600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20230802 | 164500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20230802 | 164400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20230802 | 164300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20230802 | 164200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20230802 | 164100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20230802 | 164000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20230802 | 163900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20230802 | 163800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20230802 | 163700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20230802 | 163600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 153 | 20230802 | 163500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20230802 | 163400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20230802 | 163300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20230802 | 163200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20230802 | 163100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20230802 | 163000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20230802 | 162900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20230802 | 162800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20230802 | 162700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20230802 | 162600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20230802 | 162500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20230802 | 162400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20230802 | 162300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20230802 | 162200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20230802 | 162100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20230802 | 162000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20230802 | 161900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20230802 | 161800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20230802 | 161700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20230802 | 161600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20230802 | 161500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20230802 | 161400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20230802 | 161300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20230802 | 161200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20230802 | 161100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20230802 | 161000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20230802 | 160900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20230802 | 160800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20230802 | 160700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20230802 | 160600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 183 | 20230802 | 160500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20230802 | 160400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20230802 | 160300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20230802 | 160200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20230802 | 160100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20230802 | 160000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20230802 | 155900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20230802 | 155800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20230802 | 155700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20230802 | 155600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20230802 | 155500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20230802 | 155400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20230802 | 155300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20230802 | 155200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20230802 | 155100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20230802 | 155000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20230802 | 154900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20230802 | 154800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20230802 | 154700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20230802 | 154600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20230802 | 154500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20230802 | 154400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20230802 | 154300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20230802 | 154200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20230802 | 154100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20230802 | 154000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20230802 | 153900 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20230802 | 153800 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20230802 | 153700 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20230802 | 153600 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 213 | 20230802 | 153500 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20230802 | 153400 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20230802 | 153300 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20230802 | 153200 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20230802 | 153100 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20230802 | 153000 | 1363704970 | 2810 | 2810 | 2810 | 2810 | 4884 |
| 219 | 20230802 | 152900 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 220 | 20230802 | 152800 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 221 | 20230802 | 152700 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 222 | 20230802 | 152600 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 223 | 20230802 | 152500 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 224 | 20230802 | 152400 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 225 | 20230802 | 152300 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 226 | 20230802 | 152200 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 227 | 20230802 | 152100 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 228 | 20230802 | 152000 | 1349980930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 229 | 20230802 | 151900 | 1349980930 | 2790 | 2795 | 2795 | 2780 | 870 |
| 230 | 20230802 | 151800 | 1347553810 | 2800 | 2780 | 2800 | 2775 | 2020 |
| 231 | 20230802 | 151700 | 1341943210 | 2800 | 2800 | 2805 | 2780 | 198 |
| 232 | 20230802 | 151600 | 1341389935 | 2800 | 2780 | 2800 | 2780 | 1116 |
| 233 | 20230802 | 151500 | 1338287375 | 2800 | 2800 | 2800 | 2800 | 300 |
| 234 | 20230802 | 151400 | 1337447375 | 2800 | 2780 | 2800 | 2780 | 994 |
| 235 | 20230802 | 151300 | 1334683935 | 2770 | 2770 | 2775 | 2770 | 175 |
| 236 | 20230802 | 151200 | 1334199180 | 2780 | 2780 | 2780 | 2780 | 493 |
| 237 | 20230802 | 151100 | 1332828640 | 2780 | 2775 | 2780 | 2770 | 3085 |
| 238 | 20230802 | 151000 | 1324265530 | 2775 | 2775 | 2775 | 2775 | 0 |
| 239 | 20230802 | 150900 | 1324265530 | 2775 | 2780 | 2780 | 2775 | 679 |
| 240 | 20230802 | 150800 | 1322380410 | 2780 | 2780 | 2780 | 2780 | 737 |
| 241 | 20230802 | 150700 | 1320331550 | 2780 | 2790 | 2790 | 2780 | 46 |
| 242 | 20230802 | 150600 | 1320203510 | 2780 | 2785 | 2785 | 2780 | 42 |
| 243 | 20230802 | 150500 | 1320086645 | 2780 | 2780 | 2780 | 2780 | 100 |
| 244 | 20230802 | 150400 | 1319808645 | 2785 | 2780 | 2785 | 2780 | 322 |
| 245 | 20230802 | 150300 | 1318911890 | 2775 | 2775 | 2775 | 2775 | 227 |
| 246 | 20230802 | 150200 | 1318281965 | 2775 | 2775 | 2775 | 2775 | 0 |
| 247 | 20230802 | 150100 | 1318281965 | 2775 | 2775 | 2775 | 2775 | 150 |
| 248 | 20230802 | 150000 | 1317865715 | 2775 | 2775 | 2775 | 2775 | 658 |
| 249 | 20230802 | 145900 | 1316039765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 250 | 20230802 | 145800 | 1316039765 | 2775 | 2775 | 2775 | 2775 | 2828 |
| 251 | 20230802 | 145700 | 1308192065 | 2795 | 2795 | 2795 | 2795 | 0 |
| 252 | 20230802 | 145600 | 1308192065 | 2795 | 2775 | 2795 | 2770 | 3002 |
| 253 | 20230802 | 145500 | 1299866830 | 2775 | 2780 | 2780 | 2775 | 1000 |
| 254 | 20230802 | 145400 | 1297091070 | 2780 | 2780 | 2780 | 2780 | 0 |
| 255 | 20230802 | 145300 | 1297091070 | 2780 | 2780 | 2780 | 2780 | 320 |
| 256 | 20230802 | 145200 | 1296201470 | 2780 | 2780 | 2780 | 2780 | 227 |
| 257 | 20230802 | 145100 | 1295570410 | 2785 | 2775 | 2785 | 2770 | 2750 |
| 258 | 20230802 | 145000 | 1287937660 | 2770 | 2770 | 2770 | 2770 | 754 |
| 259 | 20230802 | 144900 | 1285849080 | 2785 | 2770 | 2785 | 2765 | 1849 |
| 260 | 20230802 | 144800 | 1280728870 | 2765 | 2780 | 2780 | 2765 | 7165 |
| 261 | 20230802 | 144700 | 1260905520 | 2780 | 2795 | 2795 | 2775 | 6415 |
| 262 | 20230802 | 144600 | 1243076585 | 2795 | 2795 | 2795 | 2795 | 1202 |
| 263 | 20230802 | 144500 | 1239716995 | 2795 | 2795 | 2795 | 2795 | 0 |
| 264 | 20230802 | 144400 | 1239716995 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 265 | 20230802 | 144300 | 1236921995 | 2795 | 2800 | 2800 | 2795 | 1000 |
| 266 | 20230802 | 144200 | 1234126990 | 2805 | 2805 | 2805 | 2805 | 0 |
| 267 | 20230802 | 144100 | 1234126990 | 2805 | 2805 | 2805 | 2805 | 0 |
| 268 | 20230802 | 144000 | 1234126990 | 2805 | 2805 | 2805 | 2805 | 0 |
| 269 | 20230802 | 143900 | 1234126990 | 2805 | 2805 | 2805 | 2805 | 0 |
| 270 | 20230802 | 143800 | 1234126990 | 2805 | 2810 | 2810 | 2805 | 17 |
| 271 | 20230802 | 143700 | 1234079275 | 2810 | 2800 | 2810 | 2800 | 264 |
| 272 | 20230802 | 143600 | 1233340035 | 2800 | 2805 | 2805 | 2800 | 4070 |
| 273 | 20230802 | 143500 | 1221943685 | 2805 | 2800 | 2810 | 2800 | 1630 |
| 274 | 20230802 | 143400 | 1217374035 | 2800 | 2800 | 2800 | 2800 | 0 |
| 275 | 20230802 | 143300 | 1217374035 | 2800 | 2800 | 2800 | 2800 | 23 |
| 276 | 20230802 | 143200 | 1217309635 | 2800 | 2800 | 2800 | 2800 | 159 |
| 277 | 20230802 | 143100 | 1216864435 | 2805 | 2805 | 2805 | 2805 | 122 |
| 278 | 20230802 | 143000 | 1216522225 | 2810 | 2805 | 2810 | 2805 | 16 |
| 279 | 20230802 | 142900 | 1216477340 | 2810 | 2810 | 2810 | 2810 | 0 |
| 280 | 20230802 | 142800 | 1216477340 | 2810 | 2810 | 2810 | 2810 | 0 |
| 281 | 20230802 | 142700 | 1216477340 | 2810 | 2810 | 2810 | 2805 | 160 |
| 282 | 20230802 | 142600 | 1216028440 | 2810 | 2810 | 2810 | 2810 | 0 |
| 283 | 20230802 | 142500 | 1216028440 | 2810 | 2810 | 2810 | 2810 | 0 |
| 284 | 20230802 | 142400 | 1216028440 | 2810 | 2810 | 2810 | 2810 | 11 |
| 285 | 20230802 | 142300 | 1215997530 | 2820 | 2820 | 2820 | 2820 | 200 |
| 286 | 20230802 | 142200 | 1215433530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20230802 | 142100 | 1215433530 | 2820 | 2815 | 2820 | 2815 | 900 |
| 288 | 20230802 | 142000 | 1212895630 | 2815 | 2800 | 2815 | 2800 | 3206 |
| 289 | 20230802 | 141900 | 1203884185 | 2805 | 2790 | 2805 | 2790 | 925 |
| 290 | 20230802 | 141800 | 1201302165 | 2790 | 2795 | 2795 | 2790 | 800 |
| 291 | 20230802 | 141700 | 1199066665 | 2810 | 2810 | 2810 | 2810 | 1 |
| 292 | 20230802 | 141600 | 1199063855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 293 | 20230802 | 141500 | 1199063855 | 2795 | 2795 | 2795 | 2795 | 438 |
| 294 | 20230802 | 141400 | 1197839645 | 2790 | 2795 | 2795 | 2790 | 8 |
| 295 | 20230802 | 141300 | 1197817320 | 2790 | 2790 | 2790 | 2790 | 300 |
| 296 | 20230802 | 141200 | 1196980320 | 2790 | 2790 | 2790 | 2790 | 0 |
| 297 | 20230802 | 141100 | 1196980320 | 2790 | 2790 | 2790 | 2790 | 0 |
| 298 | 20230802 | 141000 | 1196980320 | 2790 | 2790 | 2790 | 2790 | 230 |
| 299 | 20230802 | 140900 | 1196338620 | 2790 | 2790 | 2790 | 2790 | 0 |
| 300 | 20230802 | 140800 | 1196338620 | 2790 | 2800 | 2800 | 2790 | 3285 |
| 301 | 20230802 | 140700 | 1187159795 | 2800 | 2800 | 2800 | 2800 | 329 |
| 302 | 20230802 | 140600 | 1186238595 | 2795 | 2795 | 2795 | 2795 | 250 |
| 303 | 20230802 | 140500 | 1185539845 | 2795 | 2795 | 2795 | 2795 | 0 |
| 304 | 20230802 | 140400 | 1185539845 | 2795 | 2795 | 2795 | 2795 | 0 |
| 305 | 20230802 | 140300 | 1185539845 | 2795 | 2795 | 2795 | 2795 | 0 |
| 306 | 20230802 | 140200 | 1185539845 | 2795 | 2795 | 2795 | 2795 | 1 |
| 307 | 20230802 | 140100 | 1185537050 | 2795 | 2795 | 2795 | 2795 | 5 |
| 308 | 20230802 | 140000 | 1185523075 | 2810 | 2805 | 2810 | 2805 | 674 |
| 309 | 20230802 | 135900 | 1183629170 | 2790 | 2790 | 2790 | 2790 | 501 |
| 310 | 20230802 | 135800 | 1182231380 | 2790 | 2805 | 2805 | 2785 | 2452 |
| 311 | 20230802 | 135700 | 1175395610 | 2815 | 2810 | 2815 | 2800 | 160 |
| 312 | 20230802 | 135600 | 1174947460 | 2815 | 2815 | 2815 | 2815 | 7 |
| 313 | 20230802 | 135500 | 1174927755 | 2800 | 2800 | 2800 | 2800 | 1976 |
| 314 | 20230802 | 135400 | 1169394955 | 2800 | 2805 | 2805 | 2800 | 1816 |
| 315 | 20230802 | 135300 | 1164301675 | 2820 | 2820 | 2820 | 2820 | 5 |
| 316 | 20230802 | 135200 | 1164287575 | 2820 | 2820 | 2820 | 2820 | 0 |
| 317 | 20230802 | 135100 | 1164287575 | 2820 | 2820 | 2820 | 2820 | 0 |
| 318 | 20230802 | 135000 | 1164287575 | 2820 | 2820 | 2820 | 2820 | 0 |
| 319 | 20230802 | 134900 | 1164287575 | 2820 | 2820 | 2820 | 2820 | 1 |
| 320 | 20230802 | 134800 | 1164284755 | 2800 | 2800 | 2800 | 2800 | 700 |
| 321 | 20230802 | 134700 | 1162324755 | 2800 | 2800 | 2800 | 2800 | 102 |
| 322 | 20230802 | 134600 | 1162039155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 323 | 20230802 | 134500 | 1162039155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 324 | 20230802 | 134400 | 1162039155 | 2805 | 2820 | 2820 | 2805 | 4050 |
| 325 | 20230802 | 134300 | 1150662245 | 2820 | 2820 | 2820 | 2820 | 0 |
| 326 | 20230802 | 134200 | 1150662245 | 2820 | 2815 | 2820 | 2815 | 324 |
| 327 | 20230802 | 134100 | 1149748575 | 2815 | 2815 | 2815 | 2815 | 164 |
| 328 | 20230802 | 134000 | 1149286915 | 2815 | 2800 | 2815 | 2800 | 3030 |
| 329 | 20230802 | 133900 | 1140793015 | 2800 | 2800 | 2800 | 2800 | 0 |
| 330 | 20230802 | 133800 | 1140793015 | 2800 | 2800 | 2800 | 2800 | 88 |
| 331 | 20230802 | 133700 | 1140546615 | 2800 | 2830 | 2830 | 2800 | 2481 |
| 332 | 20230802 | 133600 | 1133550340 | 2830 | 2830 | 2830 | 2830 | 120 |
| 333 | 20230802 | 133500 | 1133210740 | 2835 | 2835 | 2835 | 2835 | 7 |
| 334 | 20230802 | 133400 | 1133190895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 335 | 20230802 | 133300 | 1133190895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 336 | 20230802 | 133200 | 1133190895 | 2840 | 2840 | 2840 | 2840 | 158 |
| 337 | 20230802 | 133100 | 1132742175 | 2840 | 2840 | 2840 | 2840 | 30 |
| 338 | 20230802 | 133000 | 1132656975 | 2840 | 2840 | 2840 | 2840 | 0 |
| 339 | 20230802 | 132900 | 1132656975 | 2840 | 2835 | 2840 | 2835 | 1111 |
| 340 | 20230802 | 132800 | 1129506940 | 2835 | 2835 | 2835 | 2835 | 18 |
| 341 | 20230802 | 132700 | 1129455910 | 2845 | 2845 | 2845 | 2845 | 0 |
| 342 | 20230802 | 132600 | 1129455910 | 2845 | 2845 | 2845 | 2845 | 3105 |
| 343 | 20230802 | 132500 | 1120622185 | 2845 | 2840 | 2845 | 2820 | 1005 |
| 344 | 20230802 | 132400 | 1117763945 | 2840 | 2840 | 2840 | 2835 | 412 |
| 345 | 20230802 | 132300 | 1116593950 | 2840 | 2840 | 2845 | 2840 | 1500 |
| 346 | 20230802 | 132200 | 1112331100 | 2840 | 2830 | 2840 | 2825 | 3248 |
| 347 | 20230802 | 132100 | 1103132310 | 2830 | 2810 | 2830 | 2810 | 4713 |
| 348 | 20230802 | 132000 | 1089819095 | 2800 | 2785 | 2800 | 2785 | 1092 |
| 349 | 20230802 | 131900 | 1086761510 | 2785 | 2790 | 2790 | 2785 | 6001 |
| 350 | 20230802 | 131800 | 1070048650 | 2780 | 2790 | 2790 | 2780 | 3760 |
| 351 | 20230802 | 131700 | 1059595830 | 2805 | 2795 | 2805 | 2780 | 1002 |
| 352 | 20230802 | 131600 | 1056808495 | 2795 | 2795 | 2795 | 2795 | 220 |
| 353 | 20230802 | 131500 | 1056193595 | 2795 | 2800 | 2800 | 2795 | 335 |
| 354 | 20230802 | 131400 | 1055256860 | 2800 | 2800 | 2800 | 2800 | 1200 |
| 355 | 20230802 | 131300 | 1051896860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 356 | 20230802 | 131200 | 1051896860 | 2820 | 2810 | 2820 | 2795 | 2567 |
| 357 | 20230802 | 131100 | 1044690740 | 2810 | 2810 | 2810 | 2810 | 1 |
| 358 | 20230802 | 131000 | 1044687930 | 2810 | 2810 | 2810 | 2810 | 1995 |
| 359 | 20230802 | 130900 | 1039081980 | 2815 | 2815 | 2815 | 2815 | 0 |
| 360 | 20230802 | 130800 | 1039081980 | 2815 | 2815 | 2815 | 2815 | 2 |
| 361 | 20230802 | 130700 | 1039076350 | 2810 | 2820 | 2820 | 2810 | 505 |
| 362 | 20230802 | 130600 | 1037652335 | 2825 | 2825 | 2825 | 2825 | 0 |
| 363 | 20230802 | 130500 | 1037652335 | 2825 | 2830 | 2830 | 2825 | 290 |
| 364 | 20230802 | 130400 | 1036832250 | 2830 | 2825 | 2830 | 2825 | 201 |
| 365 | 20230802 | 130300 | 1036264180 | 2825 | 2820 | 2825 | 2820 | 702 |
| 366 | 20230802 | 130200 | 1034284535 | 2820 | 2820 | 2820 | 2820 | 946 |
| 367 | 20230802 | 130100 | 1031616815 | 2820 | 2820 | 2820 | 2820 | 0 |
| 368 | 20230802 | 130000 | 1031616815 | 2820 | 2835 | 2840 | 2820 | 1274 |
| 369 | 20230802 | 125900 | 1028018925 | 2840 | 2840 | 2840 | 2840 | 0 |
| 370 | 20230802 | 125800 | 1028018925 | 2840 | 2840 | 2840 | 2840 | 201 |
| 371 | 20230802 | 125700 | 1027448085 | 2840 | 2815 | 2845 | 2815 | 5510 |
| 372 | 20230802 | 125600 | 1011850015 | 2810 | 2815 | 2815 | 2810 | 311 |
| 373 | 20230802 | 125500 | 1010974600 | 2815 | 2800 | 2815 | 2800 | 987 |
| 374 | 20230802 | 125400 | 1008201595 | 2785 | 2785 | 2785 | 2785 | 0 |
| 375 | 20230802 | 125300 | 1008201595 | 2785 | 2800 | 2800 | 2785 | 6702 |
| 376 | 20230802 | 125200 | 989533500 | 2805 | 2800 | 2805 | 2800 | 350 |
| 377 | 20230802 | 125100 | 988552000 | 2810 | 2810 | 2810 | 2810 | 0 |
| 378 | 20230802 | 125000 | 988552000 | 2810 | 2790 | 2810 | 2790 | 376 |
| 379 | 20230802 | 124900 | 987500960 | 2790 | 2790 | 2790 | 2790 | 115 |
| 380 | 20230802 | 124800 | 987180110 | 2810 | 2810 | 2810 | 2810 | 0 |
| 381 | 20230802 | 124700 | 987180110 | 2810 | 2810 | 2810 | 2810 | 0 |
| 382 | 20230802 | 124600 | 987180110 | 2810 | 2810 | 2810 | 2810 | 1 |
| 383 | 20230802 | 124500 | 987177300 | 2810 | 2790 | 2810 | 2785 | 1106 |
| 384 | 20230802 | 124400 | 984094630 | 2790 | 2800 | 2825 | 2780 | 702 |
| 385 | 20230802 | 124300 | 982133505 | 2805 | 2805 | 2805 | 2805 | 0 |
| 386 | 20230802 | 124200 | 982133505 | 2805 | 2805 | 2805 | 2805 | 907 |
| 387 | 20230802 | 124100 | 979589370 | 2805 | 2810 | 2810 | 2805 | 38 |
| 388 | 20230802 | 124000 | 979482765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 389 | 20230802 | 123900 | 979482765 | 2810 | 2810 | 2810 | 2810 | 3130 |
| 390 | 20230802 | 123800 | 970687465 | 2830 | 2820 | 2830 | 2810 | 1345 |
| 391 | 20230802 | 123700 | 966890775 | 2820 | 2820 | 2820 | 2820 | 4 |
| 392 | 20230802 | 123600 | 966879495 | 2825 | 2825 | 2825 | 2825 | 1 |
| 393 | 20230802 | 123500 | 966876670 | 2830 | 2830 | 2830 | 2830 | 0 |
| 394 | 20230802 | 123400 | 966876670 | 2830 | 2830 | 2830 | 2830 | 23 |
| 395 | 20230802 | 123300 | 966811580 | 2835 | 2810 | 2835 | 2810 | 74 |
| 396 | 20230802 | 123200 | 966603120 | 2810 | 2810 | 2810 | 2810 | 26 |
| 397 | 20230802 | 123100 | 966530060 | 2810 | 2810 | 2810 | 2810 | 239 |
| 398 | 20230802 | 123000 | 965858470 | 2800 | 2810 | 2810 | 2800 | 130 |
| 399 | 20230802 | 122900 | 965494170 | 2810 | 2810 | 2810 | 2810 | 100 |
| 400 | 20230802 | 122800 | 965213170 | 2810 | 2810 | 2810 | 2810 | 100 |
| 401 | 20230802 | 122700 | 964932170 | 2800 | 2810 | 2810 | 2800 | 501 |
| 402 | 20230802 | 122600 | 963525470 | 2810 | 2810 | 2810 | 2810 | 201 |
| 403 | 20230802 | 122500 | 962960660 | 2800 | 2800 | 2800 | 2800 | 100 |
| 404 | 20230802 | 122400 | 962680660 | 2810 | 2815 | 2815 | 2810 | 148 |
| 405 | 20230802 | 122300 | 962264775 | 2810 | 2810 | 2810 | 2810 | 300 |
| 406 | 20230802 | 122200 | 961421775 | 2810 | 2815 | 2815 | 2810 | 726 |
| 407 | 20230802 | 122100 | 959381085 | 2810 | 2810 | 2810 | 2810 | 0 |
| 408 | 20230802 | 122000 | 959381085 | 2810 | 2810 | 2810 | 2810 | 0 |
| 409 | 20230802 | 121900 | 959381085 | 2810 | 2815 | 2815 | 2810 | 2501 |
| 410 | 20230802 | 121800 | 952349765 | 2820 | 2835 | 2835 | 2820 | 231 |
| 411 | 20230802 | 121700 | 951698315 | 2835 | 2835 | 2835 | 2835 | 5 |
| 412 | 20230802 | 121600 | 951684140 | 2835 | 2835 | 2835 | 2835 | 60 |
| 413 | 20230802 | 121500 | 951514040 | 2840 | 2840 | 2840 | 2840 | 0 |
| 414 | 20230802 | 121400 | 951514040 | 2840 | 2835 | 2840 | 2835 | 92 |
| 415 | 20230802 | 121300 | 951253215 | 2825 | 2825 | 2825 | 2825 | 240 |
| 416 | 20230802 | 121200 | 950575215 | 2815 | 2825 | 2825 | 2815 | 320 |
| 417 | 20230802 | 121100 | 949673210 | 2825 | 2825 | 2825 | 2825 | 90 |
| 418 | 20230802 | 121000 | 949418960 | 2830 | 2830 | 2830 | 2830 | 50 |
| 419 | 20230802 | 120900 | 949277460 | 2800 | 2825 | 2825 | 2795 | 2755 |
| 420 | 20230802 | 120800 | 941529795 | 2845 | 2825 | 2845 | 2825 | 6 |
| 421 | 20230802 | 120700 | 941512825 | 2825 | 2825 | 2825 | 2825 | 1 |
| 422 | 20230802 | 120600 | 941510000 | 2825 | 2825 | 2825 | 2825 | 0 |
| 423 | 20230802 | 120500 | 941510000 | 2825 | 2840 | 2840 | 2820 | 804 |
| 424 | 20230802 | 120400 | 939231560 | 2840 | 2840 | 2840 | 2840 | 6 |
| 425 | 20230802 | 120300 | 939214520 | 2845 | 2840 | 2845 | 2840 | 2101 |
| 426 | 20230802 | 120200 | 933237980 | 2840 | 2840 | 2840 | 2840 | 30 |
| 427 | 20230802 | 120100 | 933152780 | 2830 | 2830 | 2830 | 2830 | 1 |
| 428 | 20230802 | 120000 | 933149950 | 2840 | 2830 | 2840 | 2830 | 3 |
| 429 | 20230802 | 115900 | 933141440 | 2830 | 2830 | 2830 | 2830 | 0 |
| 430 | 20230802 | 115800 | 933141440 | 2830 | 2830 | 2830 | 2830 | 157 |
| 431 | 20230802 | 115700 | 932697130 | 2830 | 2830 | 2830 | 2830 | 600 |
| 432 | 20230802 | 115600 | 930999130 | 2830 | 2830 | 2830 | 2830 | 0 |
| 433 | 20230802 | 115500 | 930999130 | 2830 | 2825 | 2830 | 2825 | 200 |
| 434 | 20230802 | 115400 | 930433190 | 2825 | 2825 | 2825 | 2825 | 2 |
| 435 | 20230802 | 115300 | 930427540 | 2830 | 2830 | 2830 | 2830 | 0 |
| 436 | 20230802 | 115200 | 930427540 | 2830 | 2830 | 2830 | 2830 | 10 |
| 437 | 20230802 | 115100 | 930399240 | 2830 | 2845 | 2845 | 2830 | 2 |
| 438 | 20230802 | 115000 | 930393565 | 2850 | 2850 | 2850 | 2850 | 59 |
| 439 | 20230802 | 114900 | 930225415 | 2850 | 2835 | 2850 | 2825 | 2914 |
| 440 | 20230802 | 114800 | 921956845 | 2835 | 2840 | 2840 | 2835 | 1225 |
| 441 | 20230802 | 114700 | 918477850 | 2855 | 2830 | 2855 | 2830 | 3757 |
| 442 | 20230802 | 114600 | 907760570 | 2830 | 2825 | 2855 | 2825 | 2985 |
| 443 | 20230802 | 114500 | 899270665 | 2825 | 2815 | 2825 | 2805 | 541 |
| 444 | 20230802 | 114400 | 897747750 | 2810 | 2810 | 2810 | 2800 | 1908 |
| 445 | 20230802 | 114300 | 892396270 | 2795 | 2805 | 2805 | 2795 | 1138 |
| 446 | 20230802 | 114200 | 889212030 | 2790 | 2800 | 2805 | 2790 | 2747 |
| 447 | 20230802 | 114100 | 881539565 | 2790 | 2790 | 2790 | 2790 | 620 |
| 448 | 20230802 | 114000 | 879809765 | 2790 | 2785 | 2790 | 2785 | 398 |
| 449 | 20230802 | 113900 | 878701325 | 2785 | 2770 | 2785 | 2770 | 419 |
| 450 | 20230802 | 113800 | 877540680 | 2770 | 2790 | 2790 | 2770 | 319 |
| 451 | 20230802 | 113700 | 876653950 | 2755 | 2800 | 2800 | 2755 | 16082 |
| 452 | 20230802 | 113600 | 832100175 | 2795 | 2830 | 2830 | 2795 | 2096 |
| 453 | 20230802 | 113500 | 826191880 | 2830 | 2830 | 2830 | 2830 | 31 |
| 454 | 20230802 | 113400 | 826104150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 455 | 20230802 | 113300 | 826104150 | 2835 | 2830 | 2835 | 2825 | 1150 |
| 456 | 20230802 | 113200 | 822852955 | 2830 | 2830 | 2830 | 2830 | 0 |
| 457 | 20230802 | 113100 | 822852955 | 2830 | 2830 | 2830 | 2830 | 69 |
| 458 | 20230802 | 113000 | 822657685 | 2850 | 2850 | 2850 | 2850 | 22 |
| 459 | 20230802 | 112900 | 822594985 | 2850 | 2850 | 2850 | 2850 | 60 |
| 460 | 20230802 | 112800 | 822423985 | 2855 | 2825 | 2860 | 2825 | 499 |
| 461 | 20230802 | 112700 | 821012815 | 2825 | 2800 | 2825 | 2800 | 1800 |
| 462 | 20230802 | 112600 | 815935965 | 2820 | 2820 | 2820 | 2800 | 175 |
| 463 | 20230802 | 112500 | 815445915 | 2810 | 2820 | 2820 | 2810 | 503 |
| 464 | 20230802 | 112400 | 814032470 | 2820 | 2815 | 2820 | 2795 | 683 |
| 465 | 20230802 | 112300 | 812120085 | 2820 | 2820 | 2820 | 2820 | 9 |
| 466 | 20230802 | 112200 | 812094705 | 2825 | 2825 | 2825 | 2825 | 5 |
| 467 | 20230802 | 112100 | 812080580 | 2825 | 2830 | 2830 | 2815 | 1731 |
| 468 | 20230802 | 112000 | 807196220 | 2830 | 2835 | 2855 | 2825 | 330 |
| 469 | 20230802 | 111900 | 806261850 | 2815 | 2850 | 2850 | 2815 | 3000 |
| 470 | 20230802 | 111800 | 797782815 | 2850 | 2865 | 2865 | 2850 | 2519 |
| 471 | 20230802 | 111700 | 790586880 | 2870 | 2870 | 2870 | 2870 | 0 |
| 472 | 20230802 | 111600 | 790586880 | 2870 | 2865 | 2870 | 2865 | 1435 |
| 473 | 20230802 | 111500 | 786468460 | 2870 | 2870 | 2870 | 2870 | 0 |
| 474 | 20230802 | 111400 | 786468460 | 2870 | 2870 | 2870 | 2870 | 0 |
| 475 | 20230802 | 111300 | 786468460 | 2870 | 2865 | 2870 | 2865 | 300 |
| 476 | 20230802 | 111200 | 785607845 | 2870 | 2860 | 2870 | 2860 | 7621 |
| 477 | 20230802 | 111100 | 763740215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 478 | 20230802 | 111000 | 763740215 | 2865 | 2865 | 2865 | 2865 | 84 |
| 479 | 20230802 | 110900 | 763499555 | 2870 | 2870 | 2870 | 2870 | 0 |
| 480 | 20230802 | 110800 | 763499555 | 2870 | 2880 | 2880 | 2870 | 2049 |
| 481 | 20230802 | 110700 | 757617970 | 2875 | 2860 | 2875 | 2860 | 3489 |
| 482 | 20230802 | 110600 | 747601995 | 2860 | 2860 | 2860 | 2860 | 600 |
| 483 | 20230802 | 110500 | 745885995 | 2860 | 2860 | 2860 | 2850 | 2468 |
| 484 | 20230802 | 110400 | 738841345 | 2850 | 2850 | 2850 | 2850 | 11 |
| 485 | 20230802 | 110300 | 738809995 | 2850 | 2850 | 2850 | 2850 | 0 |
| 486 | 20230802 | 110200 | 738809995 | 2850 | 2855 | 2855 | 2850 | 227 |
| 487 | 20230802 | 110100 | 738163040 | 2860 | 2870 | 2870 | 2860 | 601 |
| 488 | 20230802 | 110000 | 736438180 | 2870 | 2870 | 2870 | 2870 | 0 |
| 489 | 20230802 | 105900 | 736438180 | 2870 | 2855 | 2870 | 2855 | 1160 |
| 490 | 20230802 | 105800 | 733112865 | 2855 | 2875 | 2875 | 2855 | 91 |
| 491 | 20230802 | 105700 | 732853040 | 2875 | 2855 | 2875 | 2855 | 4740 |
| 492 | 20230802 | 105600 | 719243875 | 2855 | 2855 | 2855 | 2855 | 0 |
| 493 | 20230802 | 105500 | 719243875 | 2855 | 2845 | 2855 | 2845 | 1696 |
| 494 | 20230802 | 105400 | 714418425 | 2845 | 2845 | 2845 | 2845 | 214 |
| 495 | 20230802 | 105300 | 713809595 | 2850 | 2850 | 2850 | 2850 | 2520 |
| 496 | 20230802 | 105200 | 706627595 | 2865 | 2865 | 2865 | 2865 | 6 |
| 497 | 20230802 | 105100 | 706610405 | 2850 | 2850 | 2850 | 2850 | 56 |
| 498 | 20230802 | 105000 | 706450805 | 2850 | 2870 | 2870 | 2850 | 740 |
| 499 | 20230802 | 104900 | 704341125 | 2875 | 2840 | 2875 | 2840 | 3067 |
| 500 | 20230802 | 104800 | 695541240 | 2845 | 2835 | 2845 | 2835 | 836 |
| 501 | 20230802 | 104700 | 693165565 | 2835 | 2850 | 2850 | 2835 | 8481 |
| 502 | 20230802 | 104600 | 669080495 | 2855 | 2875 | 2875 | 2855 | 885 |
| 503 | 20230802 | 104500 | 666541455 | 2880 | 2870 | 2880 | 2870 | 4811 |
| 504 | 20230802 | 104400 | 652710765 | 2870 | 2860 | 2870 | 2860 | 5156 |
| 505 | 20230802 | 104300 | 637932235 | 2850 | 2855 | 2860 | 2850 | 1386 |
| 506 | 20230802 | 104200 | 633980200 | 2860 | 2850 | 2860 | 2850 | 106 |
| 507 | 20230802 | 104100 | 633677980 | 2860 | 2860 | 2865 | 2850 | 294 |
| 508 | 20230802 | 104000 | 632839135 | 2860 | 2850 | 2860 | 2850 | 775 |
| 509 | 20230802 | 103900 | 630622735 | 2850 | 2860 | 2865 | 2850 | 434 |
| 510 | 20230802 | 103800 | 629379780 | 2860 | 2850 | 2860 | 2845 | 4132 |
| 511 | 20230802 | 103700 | 617568030 | 2855 | 2845 | 2855 | 2845 | 316 |
| 512 | 20230802 | 103600 | 616669000 | 2840 | 2840 | 2845 | 2840 | 3 |
| 513 | 20230802 | 103500 | 616660475 | 2840 | 2850 | 2850 | 2840 | 1490 |
| 514 | 20230802 | 103400 | 612419905 | 2850 | 2850 | 2850 | 2850 | 283 |
| 515 | 20230802 | 103300 | 611613355 | 2845 | 2850 | 2850 | 2845 | 1019 |
| 516 | 20230802 | 103200 | 608709210 | 2860 | 2855 | 2860 | 2855 | 1001 |
| 517 | 20230802 | 103100 | 605851350 | 2850 | 2850 | 2850 | 2850 | 1 |
| 518 | 20230802 | 103000 | 605848500 | 2865 | 2855 | 2865 | 2855 | 3000 |
| 519 | 20230802 | 102900 | 597261720 | 2855 | 2845 | 2855 | 2845 | 1209 |
| 520 | 20230802 | 102800 | 593817845 | 2840 | 2855 | 2860 | 2840 | 5519 |
| 521 | 20230802 | 102700 | 578102775 | 2840 | 2840 | 2855 | 2840 | 1148 |
| 522 | 20230802 | 102600 | 574828775 | 2850 | 2840 | 2855 | 2840 | 3617 |
| 523 | 20230802 | 102500 | 564523385 | 2850 | 2850 | 2850 | 2850 | 2236 |
| 524 | 20230802 | 102400 | 558150785 | 2855 | 2850 | 2855 | 2850 | 6 |
| 525 | 20230802 | 102300 | 558133680 | 2850 | 2840 | 2850 | 2835 | 4076 |
| 526 | 20230802 | 102200 | 546542070 | 2850 | 2845 | 2850 | 2845 | 5287 |
| 527 | 20230802 | 102100 | 531474695 | 2850 | 2845 | 2855 | 2845 | 6770 |
| 528 | 20230802 | 102000 | 512192935 | 2850 | 2845 | 2855 | 2840 | 11682 |
| 529 | 20230802 | 101900 | 478911210 | 2845 | 2840 | 2845 | 2840 | 3124 |
| 530 | 20230802 | 101800 | 470038795 | 2840 | 2840 | 2840 | 2840 | 2648 |
| 531 | 20230802 | 101700 | 462518475 | 2840 | 2830 | 2840 | 2830 | 2549 |
| 532 | 20230802 | 101600 | 455297335 | 2830 | 2830 | 2830 | 2820 | 464 |
| 533 | 20230802 | 101500 | 453984255 | 2830 | 2835 | 2835 | 2810 | 1717 |
| 534 | 20230802 | 101400 | 449142340 | 2825 | 2835 | 2840 | 2825 | 2620 |
| 535 | 20230802 | 101300 | 441721365 | 2840 | 2815 | 2840 | 2815 | 6974 |
| 536 | 20230802 | 101200 | 421997655 | 2815 | 2805 | 2815 | 2800 | 753 |
| 537 | 20230802 | 101100 | 419885485 | 2805 | 2810 | 2815 | 2805 | 685 |
| 538 | 20230802 | 101000 | 417963035 | 2815 | 2815 | 2815 | 2815 | 50 |
| 539 | 20230802 | 100900 | 417822285 | 2800 | 2810 | 2810 | 2800 | 892 |
| 540 | 20230802 | 100800 | 415318990 | 2810 | 2820 | 2820 | 2810 | 203 |
| 541 | 20230802 | 100700 | 414747060 | 2820 | 2820 | 2820 | 2820 | 997 |
| 542 | 20230802 | 100600 | 411935520 | 2820 | 2820 | 2820 | 2820 | 0 |
| 543 | 20230802 | 100500 | 411935520 | 2820 | 2820 | 2820 | 2820 | 100 |
| 544 | 20230802 | 100400 | 411653520 | 2805 | 2805 | 2805 | 2805 | 0 |
| 545 | 20230802 | 100300 | 411653520 | 2805 | 2805 | 2805 | 2805 | 407 |
| 546 | 20230802 | 100200 | 410511885 | 2805 | 2815 | 2815 | 2800 | 523 |
| 547 | 20230802 | 100100 | 409044790 | 2830 | 2820 | 2830 | 2805 | 1535 |
| 548 | 20230802 | 100000 | 404712565 | 2820 | 2825 | 2825 | 2820 | 459 |
| 549 | 20230802 | 095900 | 403415990 | 2825 | 2810 | 2830 | 2810 | 248 |
| 550 | 20230802 | 095800 | 402716305 | 2835 | 2820 | 2835 | 2820 | 492 |
| 551 | 20230802 | 095700 | 401326875 | 2820 | 2815 | 2820 | 2815 | 565 |
| 552 | 20230802 | 095600 | 399734240 | 2805 | 2835 | 2835 | 2755 | 4345 |
| 553 | 20230802 | 095500 | 387636355 | 2835 | 2835 | 2845 | 2825 | 3614 |
| 554 | 20230802 | 095400 | 377374505 | 2845 | 2805 | 2845 | 2795 | 11557 |
| 555 | 20230802 | 095300 | 344728680 | 2805 | 2790 | 2810 | 2790 | 3471 |
| 556 | 20230802 | 095200 | 334998330 | 2770 | 2780 | 2795 | 2770 | 123 |
| 557 | 20230802 | 095100 | 334656355 | 2770 | 2770 | 2770 | 2770 | 63 |
| 558 | 20230802 | 095000 | 334481845 | 2775 | 2760 | 2775 | 2760 | 885 |
| 559 | 20230802 | 094900 | 332034710 | 2760 | 2765 | 2770 | 2740 | 2148 |
| 560 | 20230802 | 094800 | 326133965 | 2780 | 2780 | 2780 | 2780 | 2203 |
| 561 | 20230802 | 094700 | 320009625 | 2780 | 2790 | 2810 | 2780 | 1134 |
| 562 | 20230802 | 094600 | 316845210 | 2795 | 2795 | 2800 | 2785 | 440 |
| 563 | 20230802 | 094500 | 315618815 | 2810 | 2810 | 2825 | 2810 | 1382 |
| 564 | 20230802 | 094400 | 311734125 | 2830 | 2790 | 2830 | 2780 | 9304 |
| 565 | 20230802 | 094300 | 285591700 | 2790 | 2760 | 2790 | 2760 | 3596 |
| 566 | 20230802 | 094200 | 275593835 | 2755 | 2755 | 2755 | 2755 | 0 |
| 567 | 20230802 | 094100 | 275593835 | 2755 | 2755 | 2755 | 2755 | 30 |
| 568 | 20230802 | 094000 | 275511185 | 2725 | 2725 | 2725 | 2725 | 0 |
| 569 | 20230802 | 093900 | 275511185 | 2725 | 2730 | 2730 | 2725 | 719 |
| 570 | 20230802 | 093800 | 273550755 | 2725 | 2740 | 2755 | 2725 | 1752 |
| 571 | 20230802 | 093700 | 268769485 | 2740 | 2760 | 2760 | 2740 | 18 |
| 572 | 20230802 | 093600 | 268719945 | 2765 | 2765 | 2765 | 2765 | 0 |
| 573 | 20230802 | 093500 | 268719945 | 2765 | 2765 | 2765 | 2765 | 100 |
| 574 | 20230802 | 093400 | 268443445 | 2765 | 2750 | 2765 | 2740 | 1092 |
| 575 | 20230802 | 093300 | 265449635 | 2765 | 2760 | 2775 | 2760 | 4901 |
| 576 | 20230802 | 093200 | 251875120 | 2730 | 2745 | 2775 | 2725 | 504 |
| 577 | 20230802 | 093100 | 250492350 | 2760 | 2760 | 2760 | 2760 | 77 |
| 578 | 20230802 | 093000 | 250279830 | 2780 | 2775 | 2785 | 2775 | 2387 |
| 579 | 20230802 | 092900 | 243644435 | 2755 | 2780 | 2785 | 2755 | 924 |
| 580 | 20230802 | 092800 | 241076225 | 2755 | 2745 | 2790 | 2745 | 1761 |
| 581 | 20230802 | 092700 | 236212920 | 2745 | 2740 | 2745 | 2740 | 200 |
| 582 | 20230802 | 092600 | 235664915 | 2740 | 2725 | 2745 | 2725 | 1104 |
| 583 | 20230802 | 092500 | 232650670 | 2725 | 2710 | 2730 | 2705 | 626 |
| 584 | 20230802 | 092400 | 230955325 | 2735 | 2735 | 2735 | 2735 | 0 |
| 585 | 20230802 | 092300 | 230955325 | 2735 | 2720 | 2735 | 2700 | 409 |
| 586 | 20230802 | 092200 | 229842850 | 2700 | 2735 | 2735 | 2675 | 5203 |
| 587 | 20230802 | 092100 | 215805785 | 2745 | 2770 | 2770 | 2725 | 4074 |
| 588 | 20230802 | 092000 | 204675490 | 2775 | 2800 | 2800 | 2775 | 374 |
| 589 | 20230802 | 091900 | 203637065 | 2800 | 2800 | 2800 | 2775 | 1475 |
| 590 | 20230802 | 091800 | 199536465 | 2800 | 2790 | 2820 | 2780 | 5567 |
| 591 | 20230802 | 091700 | 183904145 | 2790 | 2780 | 2830 | 2780 | 9374 |
| 592 | 20230802 | 091600 | 157592575 | 2780 | 2770 | 2780 | 2770 | 1501 |
| 593 | 20230802 | 091500 | 153430160 | 2770 | 2780 | 2780 | 2715 | 1235 |
| 594 | 20230802 | 091400 | 150032460 | 2770 | 2785 | 2790 | 2770 | 3017 |
| 595 | 20230802 | 091300 | 141651080 | 2790 | 2785 | 2790 | 2780 | 2600 |
| 596 | 20230802 | 091200 | 134410665 | 2790 | 2790 | 2790 | 2790 | 1214 |
| 597 | 20230802 | 091100 | 131023605 | 2790 | 2780 | 2800 | 2780 | 11105 |
| 598 | 20230802 | 091000 | 100073350 | 2780 | 2750 | 2780 | 2750 | 5730 |
| 599 | 20230802 | 090900 | 84159010 | 2750 | 2740 | 2750 | 2740 | 1391 |
| 600 | 20230802 | 090800 | 80337050 | 2740 | 2755 | 2755 | 2740 | 1061 |
| 601 | 20230802 | 090700 | 77423060 | 2775 | 2750 | 2775 | 2750 | 4461 |
| 602 | 20230802 | 090600 | 65081365 | 2745 | 2735 | 2745 | 2735 | 2417 |
| 603 | 20230802 | 090500 | 58456100 | 2725 | 2670 | 2740 | 2665 | 7848 |
| 604 | 20230802 | 090400 | 37203760 | 2670 | 2670 | 2670 | 2670 | 2999 |
| 605 | 20230802 | 090300 | 29196430 | 2695 | 2675 | 2695 | 2665 | 2425 |
| 606 | 20230802 | 090200 | 22690325 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 607 | 20230802 | 090100 | 20040325 | 2675 | 2680 | 2680 | 2675 | 5642 |
| 608 | 20230802 | 090000 | 4933880 | 2680 | 2680 | 2680 | 2680 | 1841 |