29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 3 | 20230802 | 185900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230802 | 185800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230802 | 185700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230802 | 185600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230802 | 185500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230802 | 185400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230802 | 185300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230802 | 185200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230802 | 185100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230802 | 185000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230802 | 184900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230802 | 184800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230802 | 184700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230802 | 184600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230802 | 184500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230802 | 184400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230802 | 184300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230802 | 184200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230802 | 184100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230802 | 184000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230802 | 183900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230802 | 183800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230802 | 183700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230802 | 183600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230802 | 183500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230802 | 183400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230802 | 183300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230802 | 183200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230802 | 183100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230802 | 183000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 33 | 20230802 | 182900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230802 | 182800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230802 | 182700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230802 | 182600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230802 | 182500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230802 | 182400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230802 | 182300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230802 | 182200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230802 | 182100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230802 | 182000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230802 | 181900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230802 | 181800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230802 | 181700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230802 | 181600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230802 | 181500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230802 | 181400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230802 | 181300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230802 | 181200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230802 | 181100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230802 | 181000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230802 | 180900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230802 | 180800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230802 | 180700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230802 | 180600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230802 | 180500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230802 | 180400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230802 | 180300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230802 | 180200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230802 | 180100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230802 | 180000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 63 | 20230802 | 175900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230802 | 175800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230802 | 175700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230802 | 175600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230802 | 175500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230802 | 175400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230802 | 175300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230802 | 175200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230802 | 175100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230802 | 175000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230802 | 174900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230802 | 174800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230802 | 174700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230802 | 174600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230802 | 174500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230802 | 174400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230802 | 174300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230802 | 174200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230802 | 174100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230802 | 174000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230802 | 173900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230802 | 173800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230802 | 173700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230802 | 173600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230802 | 173500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230802 | 173400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230802 | 173300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230802 | 173200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230802 | 173100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230802 | 173000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 93 | 20230802 | 172900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230802 | 172800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230802 | 172700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230802 | 172600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230802 | 172500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230802 | 172400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230802 | 172300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230802 | 172200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230802 | 172100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230802 | 172000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230802 | 171900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230802 | 171800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230802 | 171700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230802 | 171600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230802 | 171500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230802 | 171400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230802 | 171300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230802 | 171200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230802 | 171100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230802 | 171000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230802 | 170900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230802 | 170800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230802 | 170700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230802 | 170600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230802 | 170500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230802 | 170400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230802 | 170300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230802 | 170200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230802 | 170100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230802 | 170000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 123 | 20230802 | 165900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230802 | 165800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230802 | 165700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230802 | 165600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230802 | 165500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230802 | 165400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230802 | 165300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230802 | 165200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230802 | 165100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230802 | 165000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230802 | 164900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230802 | 164800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230802 | 164700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230802 | 164600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230802 | 164500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230802 | 164400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230802 | 164300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230802 | 164200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230802 | 164100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230802 | 164000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230802 | 163900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230802 | 163800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230802 | 163700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230802 | 163600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230802 | 163500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230802 | 163400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230802 | 163300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230802 | 163200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230802 | 163100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230802 | 163000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 153 | 20230802 | 162900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230802 | 162800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230802 | 162700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230802 | 162600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230802 | 162500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230802 | 162400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230802 | 162300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230802 | 162200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230802 | 162100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230802 | 162000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230802 | 161900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230802 | 161800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230802 | 161700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230802 | 161600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230802 | 161500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230802 | 161400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230802 | 161300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230802 | 161200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230802 | 161100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230802 | 161000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230802 | 160900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230802 | 160800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230802 | 160700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230802 | 160600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230802 | 160500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230802 | 160400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230802 | 160300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230802 | 160200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230802 | 160100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230802 | 160000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 1439 |
| 183 | 20230802 | 155900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230802 | 155800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230802 | 155700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230802 | 155600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230802 | 155500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230802 | 155400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230802 | 155300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230802 | 155200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230802 | 155100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230802 | 155000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230802 | 154900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230802 | 154800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230802 | 154700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230802 | 154600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230802 | 154500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230802 | 154400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230802 | 154300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230802 | 154200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230802 | 154100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230802 | 154000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230802 | 153900 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230802 | 153800 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230802 | 153700 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230802 | 153600 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230802 | 153500 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230802 | 153400 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230802 | 153300 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230802 | 153200 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230802 | 153100 | 770081880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230802 | 153000 | 770081880 | 3510 | 3510 | 3510 | 3510 | 2878 |
| 213 | 20230802 | 152900 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20230802 | 152800 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20230802 | 152700 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20230802 | 152600 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20230802 | 152500 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20230802 | 152400 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20230802 | 152300 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20230802 | 152200 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20230802 | 152100 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20230802 | 152000 | 765030990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20230802 | 151900 | 765030990 | 3515 | 3515 | 3515 | 3505 | 2193 |
| 224 | 20230802 | 151800 | 757330690 | 3515 | 3510 | 3515 | 3510 | 135 |
| 225 | 20230802 | 151700 | 756856175 | 3510 | 3520 | 3520 | 3510 | 1848 |
| 226 | 20230802 | 151600 | 750360875 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230802 | 151500 | 750360875 | 3520 | 3520 | 3520 | 3520 | 449 |
| 228 | 20230802 | 151400 | 748780395 | 3520 | 3515 | 3520 | 3515 | 1061 |
| 229 | 20230802 | 151300 | 745050910 | 3520 | 3515 | 3520 | 3515 | 62 |
| 230 | 20230802 | 151200 | 744832925 | 3515 | 3515 | 3520 | 3515 | 117 |
| 231 | 20230802 | 151100 | 744421660 | 3520 | 3520 | 3520 | 3515 | 260 |
| 232 | 20230802 | 151000 | 743506845 | 3520 | 3520 | 3525 | 3520 | 25 |
| 233 | 20230802 | 150900 | 743418840 | 3515 | 3520 | 3520 | 3515 | 1160 |
| 234 | 20230802 | 150800 | 739341330 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20230802 | 150700 | 739341330 | 3525 | 3525 | 3525 | 3525 | 2 |
| 236 | 20230802 | 150600 | 739334280 | 3525 | 3515 | 3525 | 3515 | 300 |
| 237 | 20230802 | 150500 | 738279770 | 3515 | 3520 | 3520 | 3515 | 177 |
| 238 | 20230802 | 150400 | 737656950 | 3525 | 3520 | 3525 | 3520 | 475 |
| 239 | 20230802 | 150300 | 735984890 | 3520 | 3520 | 3520 | 3520 | 77 |
| 240 | 20230802 | 150200 | 735713850 | 3520 | 3520 | 3520 | 3520 | 107 |
| 241 | 20230802 | 150100 | 735337210 | 3520 | 3520 | 3520 | 3520 | 46 |
| 242 | 20230802 | 150000 | 735175290 | 3525 | 3520 | 3525 | 3520 | 75 |
| 243 | 20230802 | 145900 | 734911175 | 3525 | 3520 | 3525 | 3520 | 1360 |
| 244 | 20230802 | 145800 | 730123925 | 3525 | 3530 | 3530 | 3520 | 61 |
| 245 | 20230802 | 145700 | 729909160 | 3530 | 3530 | 3530 | 3520 | 1490 |
| 246 | 20230802 | 145600 | 724661055 | 3530 | 3530 | 3530 | 3530 | 5 |
| 247 | 20230802 | 145500 | 724643405 | 3530 | 3530 | 3530 | 3530 | 29 |
| 248 | 20230802 | 145400 | 724541035 | 3530 | 3535 | 3535 | 3530 | 126 |
| 249 | 20230802 | 145300 | 724095695 | 3535 | 3530 | 3535 | 3530 | 282 |
| 250 | 20230802 | 145200 | 723098830 | 3535 | 3535 | 3535 | 3535 | 2 |
| 251 | 20230802 | 145100 | 723091760 | 3535 | 3530 | 3535 | 3530 | 3 |
| 252 | 20230802 | 145000 | 723081165 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20230802 | 144900 | 723081165 | 3535 | 3525 | 3535 | 3525 | 20 |
| 254 | 20230802 | 144800 | 723010630 | 3520 | 3525 | 3525 | 3520 | 650 |
| 255 | 20230802 | 144700 | 720720705 | 3530 | 3525 | 3530 | 3525 | 4 |
| 256 | 20230802 | 144600 | 720706600 | 3530 | 3530 | 3530 | 3530 | 100 |
| 257 | 20230802 | 144500 | 720353600 | 3530 | 3530 | 3530 | 3530 | 3 |
| 258 | 20230802 | 144400 | 720343010 | 3530 | 3525 | 3530 | 3525 | 24 |
| 259 | 20230802 | 144300 | 720258355 | 3525 | 3520 | 3530 | 3520 | 174 |
| 260 | 20230802 | 144200 | 719645285 | 3525 | 3525 | 3525 | 3525 | 100 |
| 261 | 20230802 | 144100 | 719292785 | 3530 | 3520 | 3530 | 3515 | 1471 |
| 262 | 20230802 | 144000 | 714114285 | 3520 | 3525 | 3530 | 3520 | 4205 |
| 263 | 20230802 | 143900 | 699312495 | 3530 | 3525 | 3530 | 3525 | 476 |
| 264 | 20230802 | 143800 | 697634415 | 3525 | 3525 | 3530 | 3525 | 288 |
| 265 | 20230802 | 143700 | 696617925 | 3530 | 3535 | 3535 | 3530 | 419 |
| 266 | 20230802 | 143600 | 695138440 | 3535 | 3535 | 3535 | 3535 | 1 |
| 267 | 20230802 | 143500 | 695134905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20230802 | 143400 | 695134905 | 3530 | 3530 | 3530 | 3530 | 2 |
| 269 | 20230802 | 143300 | 695127845 | 3535 | 3535 | 3535 | 3535 | 2 |
| 270 | 20230802 | 143200 | 695120775 | 3530 | 3530 | 3530 | 3530 | 1 |
| 271 | 20230802 | 143100 | 695117245 | 3535 | 3535 | 3535 | 3535 | 1 |
| 272 | 20230802 | 143000 | 695113710 | 3530 | 3530 | 3530 | 3530 | 0 |
| 273 | 20230802 | 142900 | 695113710 | 3530 | 3525 | 3530 | 3525 | 150 |
| 274 | 20230802 | 142800 | 694584660 | 3525 | 3530 | 3530 | 3525 | 1224 |
| 275 | 20230802 | 142700 | 690264940 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20230802 | 142600 | 690264940 | 3530 | 3535 | 3535 | 3530 | 628 |
| 277 | 20230802 | 142500 | 688047265 | 3540 | 3535 | 3540 | 3535 | 103 |
| 278 | 20230802 | 142400 | 687682655 | 3535 | 3535 | 3535 | 3535 | 23 |
| 279 | 20230802 | 142300 | 687601350 | 3535 | 3535 | 3535 | 3535 | 0 |
| 280 | 20230802 | 142200 | 687601350 | 3535 | 3535 | 3540 | 3535 | 102 |
| 281 | 20230802 | 142100 | 687240775 | 3535 | 3535 | 3535 | 3535 | 0 |
| 282 | 20230802 | 142000 | 687240775 | 3535 | 3530 | 3535 | 3530 | 212 |
| 283 | 20230802 | 141900 | 686492405 | 3530 | 3530 | 3530 | 3530 | 0 |
| 284 | 20230802 | 141800 | 686492405 | 3530 | 3530 | 3530 | 3530 | 145 |
| 285 | 20230802 | 141700 | 685980555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 286 | 20230802 | 141600 | 685980555 | 3530 | 3530 | 3530 | 3530 | 1 |
| 287 | 20230802 | 141500 | 685977025 | 3530 | 3530 | 3530 | 3530 | 0 |
| 288 | 20230802 | 141400 | 685977025 | 3530 | 3530 | 3530 | 3530 | 0 |
| 289 | 20230802 | 141300 | 685977025 | 3530 | 3525 | 3530 | 3525 | 5 |
| 290 | 20230802 | 141200 | 685959395 | 3525 | 3530 | 3535 | 3525 | 951 |
| 291 | 20230802 | 141100 | 682605595 | 3535 | 3535 | 3535 | 3535 | 35 |
| 292 | 20230802 | 141000 | 682481870 | 3535 | 3545 | 3545 | 3535 | 308 |
| 293 | 20230802 | 140900 | 681391560 | 3550 | 3540 | 3550 | 3540 | 5 |
| 294 | 20230802 | 140800 | 681373840 | 3550 | 3535 | 3550 | 3535 | 47 |
| 295 | 20230802 | 140700 | 681207435 | 3540 | 3540 | 3540 | 3540 | 5 |
| 296 | 20230802 | 140600 | 681189735 | 3530 | 3530 | 3530 | 3530 | 183 |
| 297 | 20230802 | 140500 | 680543745 | 3530 | 3530 | 3530 | 3530 | 307 |
| 298 | 20230802 | 140400 | 679460035 | 3535 | 3535 | 3535 | 3535 | 0 |
| 299 | 20230802 | 140300 | 679460035 | 3535 | 3535 | 3540 | 3535 | 25 |
| 300 | 20230802 | 140200 | 679371655 | 3540 | 3540 | 3550 | 3540 | 480 |
| 301 | 20230802 | 140100 | 677670170 | 3545 | 3530 | 3545 | 3530 | 61 |
| 302 | 20230802 | 140000 | 677454670 | 3535 | 3525 | 3535 | 3525 | 823 |
| 303 | 20230802 | 135900 | 674547105 | 3530 | 3530 | 3530 | 3530 | 13 |
| 304 | 20230802 | 135800 | 674501215 | 3530 | 3535 | 3535 | 3530 | 3 |
| 305 | 20230802 | 135700 | 674490620 | 3530 | 3530 | 3535 | 3525 | 304 |
| 306 | 20230802 | 135600 | 673418980 | 3535 | 3530 | 3535 | 3525 | 404 |
| 307 | 20230802 | 135500 | 671992985 | 3535 | 3535 | 3540 | 3535 | 240 |
| 308 | 20230802 | 135400 | 671144530 | 3540 | 3540 | 3545 | 3540 | 77 |
| 309 | 20230802 | 135300 | 670871945 | 3540 | 3535 | 3540 | 3535 | 113 |
| 310 | 20230802 | 135200 | 670472455 | 3540 | 3530 | 3545 | 3530 | 159 |
| 311 | 20230802 | 135100 | 669910435 | 3535 | 3530 | 3535 | 3530 | 6 |
| 312 | 20230802 | 135000 | 669889240 | 3530 | 3530 | 3535 | 3530 | 5 |
| 313 | 20230802 | 134900 | 669871585 | 3530 | 3525 | 3530 | 3525 | 49 |
| 314 | 20230802 | 134800 | 669698645 | 3535 | 3535 | 3535 | 3530 | 5 |
| 315 | 20230802 | 134700 | 669680985 | 3530 | 3525 | 3530 | 3525 | 1039 |
| 316 | 20230802 | 134600 | 666018505 | 3525 | 3540 | 3540 | 3525 | 2635 |
| 317 | 20230802 | 134500 | 656716800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 318 | 20230802 | 134400 | 656716800 | 3545 | 3545 | 3545 | 3545 | 20 |
| 319 | 20230802 | 134300 | 656645900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 320 | 20230802 | 134200 | 656645900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 321 | 20230802 | 134100 | 656645900 | 3545 | 3545 | 3545 | 3545 | 1 |
| 322 | 20230802 | 134000 | 656642355 | 3540 | 3545 | 3545 | 3540 | 2 |
| 323 | 20230802 | 133900 | 656635270 | 3545 | 3545 | 3545 | 3545 | 1 |
| 324 | 20230802 | 133800 | 656631725 | 3540 | 3545 | 3545 | 3540 | 34 |
| 325 | 20230802 | 133700 | 656511355 | 3550 | 3550 | 3550 | 3550 | 1 |
| 326 | 20230802 | 133600 | 656507805 | 3555 | 3560 | 3560 | 3545 | 605 |
| 327 | 20230802 | 133500 | 654358540 | 3560 | 3565 | 3565 | 3560 | 16 |
| 328 | 20230802 | 133400 | 654301515 | 3565 | 3565 | 3565 | 3560 | 640 |
| 329 | 20230802 | 133300 | 652019965 | 3565 | 3570 | 3580 | 3560 | 1098 |
| 330 | 20230802 | 133200 | 648102380 | 3575 | 3565 | 3575 | 3565 | 1204 |
| 331 | 20230802 | 133100 | 643804785 | 3565 | 3550 | 3565 | 3550 | 262 |
| 332 | 20230802 | 133000 | 642873715 | 3545 | 3545 | 3545 | 3545 | 0 |
| 333 | 20230802 | 132900 | 642873715 | 3545 | 3555 | 3555 | 3545 | 2838 |
| 334 | 20230802 | 132800 | 632798800 | 3550 | 3550 | 3555 | 3550 | 510 |
| 335 | 20230802 | 132700 | 630986140 | 3550 | 3550 | 3550 | 3550 | 0 |
| 336 | 20230802 | 132600 | 630986140 | 3550 | 3550 | 3550 | 3550 | 15 |
| 337 | 20230802 | 132500 | 630932890 | 3550 | 3540 | 3550 | 3540 | 138 |
| 338 | 20230802 | 132400 | 630443745 | 3540 | 3530 | 3540 | 3530 | 258 |
| 339 | 20230802 | 132300 | 629532990 | 3530 | 3535 | 3535 | 3530 | 482 |
| 340 | 20230802 | 132200 | 627829255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20230802 | 132100 | 627829255 | 3540 | 3540 | 3540 | 3535 | 19 |
| 342 | 20230802 | 132000 | 627762080 | 3535 | 3545 | 3545 | 3535 | 504 |
| 343 | 20230802 | 131900 | 625978755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 344 | 20230802 | 131800 | 625978755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 345 | 20230802 | 131700 | 625978755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 346 | 20230802 | 131600 | 625978755 | 3545 | 3540 | 3545 | 3540 | 2 |
| 347 | 20230802 | 131500 | 625971670 | 3540 | 3540 | 3540 | 3540 | 0 |
| 348 | 20230802 | 131400 | 625971670 | 3540 | 3540 | 3540 | 3540 | 2 |
| 349 | 20230802 | 131300 | 625964590 | 3545 | 3545 | 3545 | 3545 | 20 |
| 350 | 20230802 | 131200 | 625893690 | 3545 | 3545 | 3545 | 3545 | 20 |
| 351 | 20230802 | 131100 | 625822790 | 3545 | 3540 | 3545 | 3540 | 5 |
| 352 | 20230802 | 131000 | 625805070 | 3545 | 3535 | 3545 | 3535 | 305 |
| 353 | 20230802 | 130900 | 624726400 | 3535 | 3530 | 3535 | 3530 | 193 |
| 354 | 20230802 | 130800 | 624045095 | 3530 | 3545 | 3545 | 3530 | 5185 |
| 355 | 20230802 | 130700 | 605725000 | 3540 | 3540 | 3540 | 3540 | 0 |
| 356 | 20230802 | 130600 | 605725000 | 3540 | 3545 | 3545 | 3540 | 11 |
| 357 | 20230802 | 130500 | 605686055 | 3550 | 3550 | 3550 | 3550 | 0 |
| 358 | 20230802 | 130400 | 605686055 | 3550 | 3545 | 3550 | 3545 | 16 |
| 359 | 20230802 | 130300 | 605629320 | 3555 | 3555 | 3555 | 3555 | 1 |
| 360 | 20230802 | 130200 | 605625765 | 3550 | 3550 | 3555 | 3550 | 13 |
| 361 | 20230802 | 130100 | 605579605 | 3540 | 3540 | 3540 | 3540 | 56 |
| 362 | 20230802 | 130000 | 605381365 | 3540 | 3540 | 3540 | 3540 | 0 |
| 363 | 20230802 | 125900 | 605381365 | 3540 | 3540 | 3540 | 3540 | 0 |
| 364 | 20230802 | 125800 | 605381365 | 3540 | 3540 | 3540 | 3540 | 0 |
| 365 | 20230802 | 125700 | 605381365 | 3540 | 3540 | 3540 | 3540 | 1 |
| 366 | 20230802 | 125600 | 605377825 | 3535 | 3535 | 3535 | 3535 | 0 |
| 367 | 20230802 | 125500 | 605377825 | 3535 | 3535 | 3535 | 3535 | 177 |
| 368 | 20230802 | 125400 | 604752130 | 3535 | 3535 | 3535 | 3535 | 0 |
| 369 | 20230802 | 125300 | 604752130 | 3535 | 3535 | 3535 | 3535 | 23 |
| 370 | 20230802 | 125200 | 604670825 | 3535 | 3535 | 3535 | 3535 | 1 |
| 371 | 20230802 | 125100 | 604667290 | 3530 | 3535 | 3535 | 3530 | 1008 |
| 372 | 20230802 | 125000 | 601109015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 373 | 20230802 | 124900 | 601109015 | 3535 | 3535 | 3535 | 3535 | 40 |
| 374 | 20230802 | 124800 | 600967615 | 3540 | 3540 | 3540 | 3540 | 1 |
| 375 | 20230802 | 124700 | 600964075 | 3540 | 3540 | 3540 | 3535 | 13 |
| 376 | 20230802 | 124600 | 600918060 | 3540 | 3540 | 3540 | 3540 | 50 |
| 377 | 20230802 | 124500 | 600741060 | 3540 | 3540 | 3540 | 3540 | 191 |
| 378 | 20230802 | 124400 | 600064920 | 3540 | 3540 | 3540 | 3540 | 47 |
| 379 | 20230802 | 124300 | 599898540 | 3540 | 3550 | 3550 | 3540 | 702 |
| 380 | 20230802 | 124200 | 597412760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 381 | 20230802 | 124100 | 597412760 | 3555 | 3555 | 3555 | 3555 | 111 |
| 382 | 20230802 | 124000 | 597018155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 383 | 20230802 | 123900 | 597018155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 384 | 20230802 | 123800 | 597018155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 385 | 20230802 | 123700 | 597018155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 386 | 20230802 | 123600 | 597018155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 387 | 20230802 | 123500 | 597018155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 388 | 20230802 | 123400 | 597018155 | 3555 | 3535 | 3555 | 3530 | 54 |
| 389 | 20230802 | 123300 | 596827300 | 3530 | 3540 | 3540 | 3530 | 1222 |
| 390 | 20230802 | 123200 | 592507620 | 3545 | 3545 | 3545 | 3545 | 0 |
| 391 | 20230802 | 123100 | 592507620 | 3545 | 3545 | 3545 | 3545 | 20 |
| 392 | 20230802 | 123000 | 592436720 | 3550 | 3550 | 3550 | 3550 | 0 |
| 393 | 20230802 | 122900 | 592436720 | 3550 | 3550 | 3550 | 3550 | 345 |
| 394 | 20230802 | 122800 | 591211970 | 3550 | 3540 | 3550 | 3540 | 122 |
| 395 | 20230802 | 122700 | 590778970 | 3540 | 3540 | 3540 | 3540 | 0 |
| 396 | 20230802 | 122600 | 590778970 | 3540 | 3550 | 3550 | 3540 | 1762 |
| 397 | 20230802 | 122500 | 584528955 | 3555 | 3555 | 3555 | 3555 | 1 |
| 398 | 20230802 | 122400 | 584525400 | 3550 | 3555 | 3555 | 3550 | 116 |
| 399 | 20230802 | 122300 | 584113450 | 3555 | 3550 | 3555 | 3550 | 5 |
| 400 | 20230802 | 122200 | 584095690 | 3550 | 3550 | 3550 | 3550 | 0 |
| 401 | 20230802 | 122100 | 584095690 | 3550 | 3550 | 3550 | 3550 | 217 |
| 402 | 20230802 | 122000 | 583325340 | 3550 | 3550 | 3550 | 3550 | 70 |
| 403 | 20230802 | 121900 | 583076840 | 3550 | 3550 | 3550 | 3550 | 60 |
| 404 | 20230802 | 121800 | 582863840 | 3545 | 3550 | 3550 | 3545 | 21 |
| 405 | 20230802 | 121700 | 582789390 | 3545 | 3550 | 3550 | 3545 | 42 |
| 406 | 20230802 | 121600 | 582640490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 407 | 20230802 | 121500 | 582640490 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 408 | 20230802 | 121400 | 579095480 | 3555 | 3555 | 3555 | 3555 | 0 |
| 409 | 20230802 | 121300 | 579095480 | 3555 | 3555 | 3555 | 3555 | 0 |
| 410 | 20230802 | 121200 | 579095480 | 3555 | 3555 | 3555 | 3555 | 0 |
| 411 | 20230802 | 121100 | 579095480 | 3555 | 3555 | 3555 | 3555 | 0 |
| 412 | 20230802 | 121000 | 579095480 | 3555 | 3555 | 3555 | 3555 | 0 |
| 413 | 20230802 | 120900 | 579095480 | 3555 | 3550 | 3555 | 3545 | 235 |
| 414 | 20230802 | 120800 | 578262205 | 3550 | 3550 | 3550 | 3550 | 230 |
| 415 | 20230802 | 120700 | 577445705 | 3550 | 3550 | 3550 | 3550 | 0 |
| 416 | 20230802 | 120600 | 577445705 | 3550 | 3545 | 3550 | 3545 | 61 |
| 417 | 20230802 | 120500 | 577229455 | 3550 | 3550 | 3550 | 3550 | 18 |
| 418 | 20230802 | 120400 | 577165555 | 3550 | 3550 | 3550 | 3550 | 100 |
| 419 | 20230802 | 120300 | 576810555 | 3550 | 3550 | 3550 | 3550 | 0 |
| 420 | 20230802 | 120200 | 576810555 | 3550 | 3545 | 3550 | 3545 | 257 |
| 421 | 20230802 | 120100 | 575899480 | 3545 | 3545 | 3545 | 3545 | 0 |
| 422 | 20230802 | 120000 | 575899480 | 3545 | 3545 | 3545 | 3545 | 6 |
| 423 | 20230802 | 115900 | 575878210 | 3550 | 3550 | 3550 | 3550 | 0 |
| 424 | 20230802 | 115800 | 575878210 | 3550 | 3550 | 3550 | 3550 | 1 |
| 425 | 20230802 | 115700 | 575874660 | 3540 | 3545 | 3545 | 3540 | 100 |
| 426 | 20230802 | 115600 | 575520410 | 3545 | 3545 | 3545 | 3545 | 0 |
| 427 | 20230802 | 115500 | 575520410 | 3545 | 3545 | 3550 | 3545 | 12 |
| 428 | 20230802 | 115400 | 575477865 | 3545 | 3545 | 3545 | 3545 | 1 |
| 429 | 20230802 | 115300 | 575474320 | 3540 | 3545 | 3545 | 3540 | 10 |
| 430 | 20230802 | 115200 | 575438880 | 3550 | 3530 | 3550 | 3530 | 336 |
| 431 | 20230802 | 115100 | 574252250 | 3530 | 3530 | 3530 | 3530 | 36 |
| 432 | 20230802 | 115000 | 574125170 | 3530 | 3530 | 3530 | 3530 | 0 |
| 433 | 20230802 | 114900 | 574125170 | 3530 | 3530 | 3530 | 3530 | 1 |
| 434 | 20230802 | 114800 | 574121640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 435 | 20230802 | 114700 | 574121640 | 3525 | 3525 | 3535 | 3525 | 12 |
| 436 | 20230802 | 114600 | 574079325 | 3525 | 3535 | 3535 | 3525 | 3 |
| 437 | 20230802 | 114500 | 574068740 | 3530 | 3530 | 3530 | 3520 | 299 |
| 438 | 20230802 | 114400 | 573016110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 439 | 20230802 | 114300 | 573016110 | 3535 | 3520 | 3535 | 3520 | 77 |
| 440 | 20230802 | 114200 | 572744790 | 3520 | 3530 | 3530 | 3520 | 376 |
| 441 | 20230802 | 114100 | 571420820 | 3535 | 3525 | 3535 | 3525 | 57 |
| 442 | 20230802 | 114000 | 571219785 | 3525 | 3545 | 3545 | 3525 | 1190 |
| 443 | 20230802 | 113900 | 567017335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 444 | 20230802 | 113800 | 567017335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 445 | 20230802 | 113700 | 567017335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 446 | 20230802 | 113600 | 567017335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 447 | 20230802 | 113500 | 567017335 | 3550 | 3550 | 3550 | 3550 | 1 |
| 448 | 20230802 | 113400 | 567013785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 449 | 20230802 | 113300 | 567013785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 450 | 20230802 | 113200 | 567013785 | 3550 | 3550 | 3550 | 3550 | 1 |
| 451 | 20230802 | 113100 | 567010235 | 3555 | 3545 | 3555 | 3545 | 4 |
| 452 | 20230802 | 113000 | 566996040 | 3535 | 3535 | 3535 | 3535 | 0 |
| 453 | 20230802 | 112900 | 566996040 | 3535 | 3535 | 3535 | 3535 | 15 |
| 454 | 20230802 | 112800 | 566943015 | 3535 | 3540 | 3540 | 3535 | 140 |
| 455 | 20230802 | 112700 | 566447545 | 3540 | 3550 | 3550 | 3540 | 407 |
| 456 | 20230802 | 112600 | 565005480 | 3560 | 3560 | 3560 | 3560 | 500 |
| 457 | 20230802 | 112500 | 563225480 | 3560 | 3545 | 3560 | 3545 | 4286 |
| 458 | 20230802 | 112400 | 548031570 | 3545 | 3555 | 3555 | 3545 | 2162 |
| 459 | 20230802 | 112300 | 540361720 | 3555 | 3560 | 3570 | 3555 | 206 |
| 460 | 20230802 | 112200 | 539629185 | 3570 | 3555 | 3570 | 3550 | 798 |
| 461 | 20230802 | 112100 | 536795010 | 3555 | 3560 | 3560 | 3555 | 3336 |
| 462 | 20230802 | 112000 | 524925340 | 3565 | 3570 | 3570 | 3565 | 673 |
| 463 | 20230802 | 111900 | 522524735 | 3575 | 3575 | 3575 | 3575 | 0 |
| 464 | 20230802 | 111800 | 522524735 | 3575 | 3575 | 3575 | 3575 | 23 |
| 465 | 20230802 | 111700 | 522442510 | 3575 | 3575 | 3575 | 3575 | 0 |
| 466 | 20230802 | 111600 | 522442510 | 3575 | 3575 | 3575 | 3575 | 0 |
| 467 | 20230802 | 111500 | 522442510 | 3575 | 3580 | 3585 | 3575 | 268 |
| 468 | 20230802 | 111400 | 521481905 | 3585 | 3580 | 3585 | 3580 | 13 |
| 469 | 20230802 | 111300 | 521435350 | 3575 | 3570 | 3575 | 3570 | 396 |
| 470 | 20230802 | 111200 | 520020900 | 3570 | 3570 | 3575 | 3570 | 414 |
| 471 | 20230802 | 111100 | 518542910 | 3575 | 3575 | 3575 | 3575 | 0 |
| 472 | 20230802 | 111000 | 518542910 | 3575 | 3575 | 3575 | 3575 | 1 |
| 473 | 20230802 | 110900 | 518539335 | 3575 | 3580 | 3580 | 3575 | 285 |
| 474 | 20230802 | 110800 | 517519045 | 3585 | 3580 | 3585 | 3580 | 54 |
| 475 | 20230802 | 110700 | 517325705 | 3580 | 3580 | 3580 | 3570 | 42 |
| 476 | 20230802 | 110600 | 517175735 | 3570 | 3580 | 3580 | 3570 | 2228 |
| 477 | 20230802 | 110500 | 509221610 | 3585 | 3580 | 3585 | 3580 | 314 |
| 478 | 20230802 | 110400 | 508097485 | 3580 | 3575 | 3580 | 3565 | 974 |
| 479 | 20230802 | 110300 | 504621800 | 3580 | 3585 | 3585 | 3580 | 171 |
| 480 | 20230802 | 110200 | 504009470 | 3585 | 3585 | 3585 | 3585 | 0 |
| 481 | 20230802 | 110100 | 504009470 | 3585 | 3580 | 3585 | 3570 | 458 |
| 482 | 20230802 | 110000 | 502373895 | 3585 | 3575 | 3585 | 3575 | 101 |
| 483 | 20230802 | 105900 | 502012795 | 3575 | 3580 | 3580 | 3575 | 1848 |
| 484 | 20230802 | 105800 | 495397280 | 3580 | 3590 | 3590 | 3580 | 2674 |
| 485 | 20230802 | 105700 | 485819020 | 3595 | 3595 | 3595 | 3595 | 0 |
| 486 | 20230802 | 105600 | 485819020 | 3595 | 3595 | 3595 | 3595 | 0 |
| 487 | 20230802 | 105500 | 485819020 | 3595 | 3595 | 3595 | 3595 | 11 |
| 488 | 20230802 | 105400 | 485779475 | 3590 | 3590 | 3595 | 3585 | 149 |
| 489 | 20230802 | 105300 | 485244935 | 3590 | 3590 | 3590 | 3590 | 643 |
| 490 | 20230802 | 105200 | 482936565 | 3595 | 3595 | 3595 | 3595 | 0 |
| 491 | 20230802 | 105100 | 482936565 | 3595 | 3595 | 3600 | 3595 | 76 |
| 492 | 20230802 | 105000 | 482663335 | 3595 | 3595 | 3595 | 3595 | 237 |
| 493 | 20230802 | 104900 | 481811320 | 3590 | 3595 | 3595 | 3590 | 348 |
| 494 | 20230802 | 104800 | 480561000 | 3595 | 3595 | 3595 | 3590 | 53 |
| 495 | 20230802 | 104700 | 480370715 | 3590 | 3590 | 3590 | 3590 | 200 |
| 496 | 20230802 | 104600 | 479652715 | 3595 | 3595 | 3595 | 3595 | 250 |
| 497 | 20230802 | 104500 | 478753965 | 3595 | 3600 | 3600 | 3595 | 269 |
| 498 | 20230802 | 104400 | 477786150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 499 | 20230802 | 104300 | 477786150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 500 | 20230802 | 104200 | 477786150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 501 | 20230802 | 104100 | 477786150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 502 | 20230802 | 104000 | 477786150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 503 | 20230802 | 103900 | 477786150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 504 | 20230802 | 103800 | 477786150 | 3605 | 3605 | 3605 | 3600 | 21 |
| 505 | 20230802 | 103700 | 477710540 | 3600 | 3600 | 3605 | 3600 | 99 |
| 506 | 20230802 | 103600 | 477354135 | 3610 | 3590 | 3610 | 3585 | 677 |
| 507 | 20230802 | 103500 | 474923430 | 3600 | 3600 | 3600 | 3600 | 20 |
| 508 | 20230802 | 103400 | 474851430 | 3600 | 3585 | 3600 | 3585 | 182 |
| 509 | 20230802 | 103300 | 474198935 | 3585 | 3585 | 3585 | 3585 | 767 |
| 510 | 20230802 | 103200 | 471449240 | 3595 | 3590 | 3595 | 3585 | 1185 |
| 511 | 20230802 | 103100 | 467200865 | 3595 | 3595 | 3595 | 3590 | 1167 |
| 512 | 20230802 | 103000 | 463005885 | 3595 | 3595 | 3595 | 3585 | 3140 |
| 513 | 20230802 | 102900 | 451735295 | 3600 | 3605 | 3605 | 3595 | 1865 |
| 514 | 20230802 | 102800 | 445022615 | 3605 | 3610 | 3610 | 3605 | 103 |
| 515 | 20230802 | 102700 | 444650800 | 3615 | 3610 | 3615 | 3610 | 319 |
| 516 | 20230802 | 102600 | 443499060 | 3615 | 3610 | 3615 | 3610 | 17 |
| 517 | 20230802 | 102500 | 443437620 | 3620 | 3605 | 3620 | 3605 | 71 |
| 518 | 20230802 | 102400 | 443181530 | 3620 | 3610 | 3620 | 3610 | 4 |
| 519 | 20230802 | 102300 | 443167070 | 3615 | 3610 | 3615 | 3610 | 26 |
| 520 | 20230802 | 102200 | 443073170 | 3610 | 3610 | 3610 | 3610 | 14 |
| 521 | 20230802 | 102100 | 443022630 | 3620 | 3615 | 3620 | 3615 | 402 |
| 522 | 20230802 | 102000 | 441567680 | 3615 | 3615 | 3615 | 3615 | 0 |
| 523 | 20230802 | 101900 | 441567680 | 3615 | 3610 | 3615 | 3610 | 37 |
| 524 | 20230802 | 101800 | 441434100 | 3605 | 3605 | 3605 | 3595 | 159 |
| 525 | 20230802 | 101700 | 440862165 | 3610 | 3625 | 3625 | 3605 | 448 |
| 526 | 20230802 | 101600 | 439244835 | 3620 | 3600 | 3625 | 3600 | 375 |
| 527 | 20230802 | 101500 | 437891755 | 3600 | 3600 | 3600 | 3600 | 2 |
| 528 | 20230802 | 101400 | 437884555 | 3600 | 3600 | 3605 | 3585 | 4411 |
| 529 | 20230802 | 101300 | 422044400 | 3610 | 3615 | 3615 | 3595 | 2755 |
| 530 | 20230802 | 101200 | 412100655 | 3620 | 3615 | 3620 | 3615 | 99 |
| 531 | 20230802 | 101100 | 411742710 | 3620 | 3620 | 3625 | 3620 | 1221 |
| 532 | 20230802 | 101000 | 407322635 | 3620 | 3625 | 3630 | 3620 | 708 |
| 533 | 20230802 | 100900 | 404755025 | 3625 | 3630 | 3635 | 3625 | 1097 |
| 534 | 20230802 | 100800 | 400778325 | 3630 | 3630 | 3630 | 3630 | 211 |
| 535 | 20230802 | 100700 | 400012395 | 3630 | 3630 | 3635 | 3630 | 1610 |
| 536 | 20230802 | 100600 | 394166570 | 3630 | 3630 | 3630 | 3625 | 2118 |
| 537 | 20230802 | 100500 | 386479315 | 3630 | 3625 | 3630 | 3625 | 715 |
| 538 | 20230802 | 100400 | 383887435 | 3630 | 3625 | 3630 | 3625 | 153 |
| 539 | 20230802 | 100300 | 383332760 | 3620 | 3615 | 3620 | 3615 | 1249 |
| 540 | 20230802 | 100200 | 378814225 | 3620 | 3615 | 3620 | 3615 | 322 |
| 541 | 20230802 | 100100 | 377648690 | 3620 | 3620 | 3620 | 3610 | 1189 |
| 542 | 20230802 | 100000 | 373351035 | 3615 | 3625 | 3630 | 3615 | 1523 |
| 543 | 20230802 | 095900 | 367830525 | 3625 | 3620 | 3630 | 3620 | 497 |
| 544 | 20230802 | 095800 | 366028780 | 3625 | 3620 | 3625 | 3620 | 434 |
| 545 | 20230802 | 095700 | 364457275 | 3620 | 3615 | 3620 | 3615 | 125 |
| 546 | 20230802 | 095600 | 364005290 | 3620 | 3620 | 3620 | 3610 | 1375 |
| 547 | 20230802 | 095500 | 359030375 | 3620 | 3625 | 3625 | 3620 | 304 |
| 548 | 20230802 | 095400 | 357929750 | 3630 | 3630 | 3635 | 3630 | 513 |
| 549 | 20230802 | 095300 | 356067545 | 3630 | 3630 | 3635 | 3625 | 328 |
| 550 | 20230802 | 095200 | 354876960 | 3640 | 3640 | 3640 | 3625 | 1481 |
| 551 | 20230802 | 095100 | 349491740 | 3640 | 3620 | 3640 | 3620 | 5301 |
| 552 | 20230802 | 095000 | 330251030 | 3620 | 3615 | 3625 | 3615 | 2892 |
| 553 | 20230802 | 094900 | 319781520 | 3620 | 3600 | 3625 | 3600 | 11408 |
| 554 | 20230802 | 094800 | 278573475 | 3595 | 3590 | 3595 | 3590 | 749 |
| 555 | 20230802 | 094700 | 275881070 | 3590 | 3590 | 3590 | 3585 | 1399 |
| 556 | 20230802 | 094600 | 270860325 | 3595 | 3595 | 3595 | 3595 | 349 |
| 557 | 20230802 | 094500 | 269605670 | 3595 | 3590 | 3600 | 3590 | 1436 |
| 558 | 20230802 | 094400 | 264437170 | 3580 | 3585 | 3600 | 3580 | 1752 |
| 559 | 20230802 | 094300 | 258145335 | 3585 | 3580 | 3585 | 3580 | 597 |
| 560 | 20230802 | 094200 | 256005975 | 3585 | 3575 | 3585 | 3575 | 861 |
| 561 | 20230802 | 094100 | 252924580 | 3575 | 3570 | 3575 | 3570 | 121 |
| 562 | 20230802 | 094000 | 252492445 | 3570 | 3580 | 3585 | 3570 | 5458 |
| 563 | 20230802 | 093900 | 232996350 | 3585 | 3600 | 3600 | 3585 | 3891 |
| 564 | 20230802 | 093800 | 219020090 | 3600 | 3600 | 3605 | 3595 | 1612 |
| 565 | 20230802 | 093700 | 213221895 | 3595 | 3580 | 3605 | 3580 | 7806 |
| 566 | 20230802 | 093600 | 185180405 | 3585 | 3585 | 3585 | 3580 | 872 |
| 567 | 20230802 | 093500 | 182054820 | 3585 | 3585 | 3590 | 3585 | 270 |
| 568 | 20230802 | 093400 | 181086860 | 3580 | 3575 | 3580 | 3575 | 318 |
| 569 | 20230802 | 093300 | 179948520 | 3575 | 3580 | 3580 | 3575 | 176 |
| 570 | 20230802 | 093200 | 179319225 | 3580 | 3585 | 3585 | 3575 | 373 |
| 571 | 20230802 | 093100 | 177983250 | 3585 | 3565 | 3585 | 3560 | 6364 |
| 572 | 20230802 | 093000 | 155215100 | 3565 | 3565 | 3565 | 3565 | 31 |
| 573 | 20230802 | 092900 | 155104585 | 3565 | 3565 | 3565 | 3565 | 95 |
| 574 | 20230802 | 092800 | 154765910 | 3565 | 3565 | 3565 | 3565 | 33 |
| 575 | 20230802 | 092700 | 154648265 | 3560 | 3570 | 3570 | 3560 | 1658 |
| 576 | 20230802 | 092600 | 148742605 | 3570 | 3570 | 3570 | 3570 | 963 |
| 577 | 20230802 | 092500 | 145304695 | 3570 | 3580 | 3585 | 3570 | 7742 |
| 578 | 20230802 | 092400 | 117592310 | 3580 | 3565 | 3580 | 3565 | 2432 |
| 579 | 20230802 | 092300 | 108902995 | 3565 | 3565 | 3565 | 3560 | 78 |
| 580 | 20230802 | 092200 | 108625255 | 3565 | 3575 | 3580 | 3565 | 1981 |
| 581 | 20230802 | 092100 | 101544810 | 3575 | 3570 | 3575 | 3570 | 401 |
| 582 | 20230802 | 092000 | 100113230 | 3570 | 3570 | 3570 | 3570 | 151 |
| 583 | 20230802 | 091900 | 99574160 | 3560 | 3575 | 3585 | 3560 | 2196 |
| 584 | 20230802 | 091800 | 91723105 | 3575 | 3580 | 3585 | 3565 | 3117 |
| 585 | 20230802 | 091700 | 80576705 | 3580 | 3575 | 3585 | 3575 | 3073 |
| 586 | 20230802 | 091600 | 69570415 | 3575 | 3555 | 3575 | 3555 | 1953 |
| 587 | 20230802 | 091500 | 62604970 | 3560 | 3560 | 3560 | 3560 | 1483 |
| 588 | 20230802 | 091400 | 57325490 | 3555 | 3550 | 3565 | 3550 | 327 |
| 589 | 20230802 | 091300 | 56163035 | 3555 | 3555 | 3565 | 3555 | 1483 |
| 590 | 20230802 | 091200 | 50882940 | 3560 | 3550 | 3565 | 3550 | 850 |
| 591 | 20230802 | 091100 | 47862065 | 3550 | 3555 | 3560 | 3550 | 1103 |
| 592 | 20230802 | 091000 | 43942500 | 3550 | 3545 | 3550 | 3540 | 3502 |
| 593 | 20230802 | 090900 | 31525285 | 3545 | 3525 | 3545 | 3525 | 1816 |
| 594 | 20230802 | 090800 | 25095565 | 3515 | 3505 | 3515 | 3500 | 2491 |
| 595 | 20230802 | 090700 | 16372320 | 3505 | 3505 | 3505 | 3500 | 1095 |
| 596 | 20230802 | 090600 | 12537100 | 3500 | 3505 | 3505 | 3500 | 288 |
| 597 | 20230802 | 090500 | 11528050 | 3500 | 3495 | 3500 | 3495 | 260 |
| 598 | 20230802 | 090400 | 10618055 | 3500 | 3525 | 3530 | 3500 | 547 |
| 599 | 20230802 | 090300 | 8702045 | 3520 | 3535 | 3535 | 3520 | 296 |
| 600 | 20230802 | 090200 | 7660100 | 3535 | 3535 | 3535 | 3530 | 360 |
| 601 | 20230802 | 090100 | 6387535 | 3535 | 3535 | 3535 | 3535 | 1 |
| 602 | 20230802 | 090000 | 6384000 | 3500 | 3500 | 3500 | 3500 | 1824 |