29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 3 | 20230803 | 184400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20230803 | 184300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20230803 | 184200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20230803 | 184100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20230803 | 184000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20230803 | 183900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20230803 | 183800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20230803 | 183700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20230803 | 183600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20230803 | 183500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20230803 | 183400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20230803 | 183300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20230803 | 183200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20230803 | 183100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20230803 | 183000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20230803 | 182900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20230803 | 182800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20230803 | 182700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20230803 | 182600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20230803 | 182500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20230803 | 182400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20230803 | 182300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20230803 | 182200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20230803 | 182100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20230803 | 182000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20230803 | 181900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20230803 | 181800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20230803 | 181700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20230803 | 181600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20230803 | 181500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 33 | 20230803 | 181400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20230803 | 181300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20230803 | 181200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20230803 | 181100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20230803 | 181000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20230803 | 180900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20230803 | 180800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20230803 | 180700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20230803 | 180600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20230803 | 180500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20230803 | 180400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20230803 | 180300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20230803 | 180200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20230803 | 180100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20230803 | 180000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20230803 | 175900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20230803 | 175800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20230803 | 175700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20230803 | 175600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20230803 | 175500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20230803 | 175400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20230803 | 175300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20230803 | 175200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20230803 | 175100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20230803 | 175000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20230803 | 174900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20230803 | 174800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20230803 | 174700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20230803 | 174600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20230803 | 174500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 63 | 20230803 | 174400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20230803 | 174300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20230803 | 174200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20230803 | 174100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20230803 | 174000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20230803 | 173900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20230803 | 173800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20230803 | 173700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20230803 | 173600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20230803 | 173500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20230803 | 173400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20230803 | 173300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20230803 | 173200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20230803 | 173100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20230803 | 173000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20230803 | 172900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20230803 | 172800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20230803 | 172700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20230803 | 172600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20230803 | 172500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20230803 | 172400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20230803 | 172300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20230803 | 172200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20230803 | 172100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20230803 | 172000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20230803 | 171900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20230803 | 171800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20230803 | 171700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20230803 | 171600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20230803 | 171500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 93 | 20230803 | 171400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20230803 | 171300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20230803 | 171200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20230803 | 171100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20230803 | 171000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20230803 | 170900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20230803 | 170800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20230803 | 170700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20230803 | 170600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20230803 | 170500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20230803 | 170400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20230803 | 170300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20230803 | 170200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20230803 | 170100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20230803 | 170000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20230803 | 165900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20230803 | 165800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20230803 | 165700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20230803 | 165600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20230803 | 165500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20230803 | 165400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20230803 | 165300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20230803 | 165200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20230803 | 165100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20230803 | 165000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20230803 | 164900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20230803 | 164800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20230803 | 164700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20230803 | 164600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20230803 | 164500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 123 | 20230803 | 164400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20230803 | 164300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20230803 | 164200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20230803 | 164100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20230803 | 164000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20230803 | 163900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20230803 | 163800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20230803 | 163700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20230803 | 163600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20230803 | 163500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20230803 | 163400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20230803 | 163300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20230803 | 163200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20230803 | 163100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20230803 | 163000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20230803 | 162900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20230803 | 162800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20230803 | 162700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20230803 | 162600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20230803 | 162500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20230803 | 162400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20230803 | 162300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20230803 | 162200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20230803 | 162100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20230803 | 162000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20230803 | 161900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20230803 | 161800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20230803 | 161700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20230803 | 161600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20230803 | 161500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 153 | 20230803 | 161400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20230803 | 161300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20230803 | 161200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20230803 | 161100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20230803 | 161000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20230803 | 160900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20230803 | 160800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20230803 | 160700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20230803 | 160600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20230803 | 160500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20230803 | 160400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20230803 | 160300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20230803 | 160200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20230803 | 160100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20230803 | 160000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20230803 | 155900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20230803 | 155800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20230803 | 155700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20230803 | 155600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20230803 | 155500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20230803 | 155400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20230803 | 155300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20230803 | 155200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20230803 | 155100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20230803 | 155000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20230803 | 154900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20230803 | 154800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20230803 | 154700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20230803 | 154600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20230803 | 154500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 183 | 20230803 | 154400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20230803 | 154300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20230803 | 154200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20230803 | 154100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20230803 | 154000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20230803 | 153900 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20230803 | 153800 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20230803 | 153700 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20230803 | 153600 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20230803 | 153500 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20230803 | 153400 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20230803 | 153300 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 195 | 20230803 | 153200 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 196 | 20230803 | 153100 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 197 | 20230803 | 153000 | 1954469020 | 2525 | 2525 | 2525 | 2525 | 6797 |
| 198 | 20230803 | 152900 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 199 | 20230803 | 152800 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 200 | 20230803 | 152700 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 201 | 20230803 | 152600 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 202 | 20230803 | 152500 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 203 | 20230803 | 152400 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 204 | 20230803 | 152300 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 205 | 20230803 | 152200 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 206 | 20230803 | 152100 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 207 | 20230803 | 152000 | 1937306595 | 2550 | 2550 | 2550 | 2550 | 0 |
| 208 | 20230803 | 151900 | 1937306595 | 2550 | 2545 | 2550 | 2535 | 400 |
| 209 | 20230803 | 151800 | 1936289220 | 2550 | 2540 | 2550 | 2540 | 78 |
| 210 | 20230803 | 151700 | 1936091080 | 2555 | 2555 | 2555 | 2540 | 1104 |
| 211 | 20230803 | 151600 | 1933285180 | 2555 | 2555 | 2560 | 2550 | 3660 |
| 212 | 20230803 | 151500 | 1923936395 | 2550 | 2550 | 2555 | 2550 | 144 |
| 213 | 20230803 | 151400 | 1923568535 | 2555 | 2550 | 2555 | 2550 | 1423 |
| 214 | 20230803 | 151300 | 1919932780 | 2555 | 2555 | 2555 | 2550 | 36 |
| 215 | 20230803 | 151200 | 1919840805 | 2555 | 2550 | 2555 | 2550 | 3045 |
| 216 | 20230803 | 151100 | 1912075840 | 2545 | 2545 | 2550 | 2540 | 2080 |
| 217 | 20230803 | 151000 | 1906787325 | 2545 | 2545 | 2550 | 2540 | 129 |
| 218 | 20230803 | 150900 | 1906459030 | 2545 | 2540 | 2555 | 2540 | 1081 |
| 219 | 20230803 | 150800 | 1903710875 | 2540 | 2545 | 2555 | 2540 | 2977 |
| 220 | 20230803 | 150700 | 1896129160 | 2545 | 2545 | 2550 | 2545 | 4 |
| 221 | 20230803 | 150600 | 1896118970 | 2550 | 2545 | 2550 | 2545 | 8 |
| 222 | 20230803 | 150500 | 1896098575 | 2540 | 2545 | 2550 | 2540 | 1505 |
| 223 | 20230803 | 150400 | 1892271575 | 2545 | 2550 | 2550 | 2545 | 6 |
| 224 | 20230803 | 150300 | 1892256285 | 2545 | 2545 | 2550 | 2545 | 4 |
| 225 | 20230803 | 150200 | 1892246095 | 2550 | 2550 | 2550 | 2545 | 5 |
| 226 | 20230803 | 150100 | 1892233350 | 2555 | 2555 | 2555 | 2545 | 2229 |
| 227 | 20230803 | 150000 | 1886551160 | 2555 | 2555 | 2555 | 2555 | 6 |
| 228 | 20230803 | 145900 | 1886535830 | 2555 | 2555 | 2555 | 2555 | 601 |
| 229 | 20230803 | 145800 | 1885000275 | 2555 | 2540 | 2555 | 2540 | 8630 |
| 230 | 20230803 | 145700 | 1863025090 | 2540 | 2540 | 2545 | 2540 | 2003 |
| 231 | 20230803 | 145600 | 1857937460 | 2545 | 2545 | 2545 | 2545 | 5 |
| 232 | 20230803 | 145500 | 1857924735 | 2545 | 2540 | 2545 | 2535 | 1843 |
| 233 | 20230803 | 145400 | 1853251565 | 2535 | 2525 | 2535 | 2525 | 1995 |
| 234 | 20230803 | 145300 | 1848200075 | 2525 | 2515 | 2525 | 2510 | 3454 |
| 235 | 20230803 | 145200 | 1839519370 | 2530 | 2520 | 2530 | 2515 | 81 |
| 236 | 20230803 | 145100 | 1839315345 | 2520 | 2520 | 2520 | 2520 | 20 |
| 237 | 20230803 | 145000 | 1839264945 | 2515 | 2515 | 2535 | 2515 | 285 |
| 238 | 20230803 | 144900 | 1838548150 | 2535 | 2515 | 2535 | 2515 | 12 |
| 239 | 20230803 | 144800 | 1838517930 | 2520 | 2520 | 2540 | 2520 | 1406 |
| 240 | 20230803 | 144700 | 1834974765 | 2545 | 2530 | 2545 | 2520 | 983 |
| 241 | 20230803 | 144600 | 1832496375 | 2545 | 2530 | 2545 | 2525 | 122 |
| 242 | 20230803 | 144500 | 1832187405 | 2545 | 2545 | 2545 | 2545 | 1 |
| 243 | 20230803 | 144400 | 1832184860 | 2545 | 2545 | 2545 | 2545 | 450 |
| 244 | 20230803 | 144300 | 1831039610 | 2545 | 2545 | 2545 | 2545 | 0 |
| 245 | 20230803 | 144200 | 1831039610 | 2545 | 2545 | 2545 | 2545 | 1 |
| 246 | 20230803 | 144100 | 1831037065 | 2530 | 2530 | 2530 | 2530 | 1005 |
| 247 | 20230803 | 144000 | 1828494415 | 2550 | 2550 | 2550 | 2550 | 73 |
| 248 | 20230803 | 143900 | 1828308265 | 2550 | 2550 | 2550 | 2550 | 34 |
| 249 | 20230803 | 143800 | 1828221565 | 2535 | 2540 | 2540 | 2530 | 10681 |
| 250 | 20230803 | 143700 | 1801190030 | 2550 | 2545 | 2550 | 2540 | 382 |
| 251 | 20230803 | 143600 | 1800218580 | 2550 | 2550 | 2550 | 2550 | 0 |
| 252 | 20230803 | 143500 | 1800218580 | 2550 | 2550 | 2555 | 2550 | 793 |
| 253 | 20230803 | 143400 | 1798196425 | 2550 | 2555 | 2555 | 2550 | 936 |
| 254 | 20230803 | 143300 | 1795808000 | 2560 | 2560 | 2560 | 2560 | 122 |
| 255 | 20230803 | 143200 | 1795495680 | 2565 | 2565 | 2565 | 2565 | 1 |
| 256 | 20230803 | 143100 | 1795493115 | 2565 | 2565 | 2565 | 2565 | 99 |
| 257 | 20230803 | 143000 | 1795239180 | 2565 | 2565 | 2565 | 2565 | 53 |
| 258 | 20230803 | 142900 | 1795103235 | 2570 | 2570 | 2570 | 2555 | 152 |
| 259 | 20230803 | 142800 | 1794712610 | 2570 | 2570 | 2570 | 2570 | 270 |
| 260 | 20230803 | 142700 | 1794018710 | 2575 | 2575 | 2575 | 2560 | 3106 |
| 261 | 20230803 | 142600 | 1786064805 | 2575 | 2570 | 2575 | 2560 | 3639 |
| 262 | 20230803 | 142500 | 1776717820 | 2570 | 2575 | 2575 | 2570 | 2881 |
| 263 | 20230803 | 142400 | 1769312895 | 2575 | 2580 | 2580 | 2570 | 1153 |
| 264 | 20230803 | 142300 | 1766348175 | 2580 | 2580 | 2580 | 2570 | 210 |
| 265 | 20230803 | 142200 | 1765806425 | 2580 | 2570 | 2580 | 2570 | 241 |
| 266 | 20230803 | 142100 | 1765185985 | 2580 | 2580 | 2580 | 2580 | 150 |
| 267 | 20230803 | 142000 | 1764798985 | 2580 | 2575 | 2580 | 2575 | 2032 |
| 268 | 20230803 | 141900 | 1759561935 | 2575 | 2575 | 2575 | 2570 | 843 |
| 269 | 20230803 | 141800 | 1757391710 | 2570 | 2580 | 2580 | 2570 | 741 |
| 270 | 20230803 | 141700 | 1755486025 | 2580 | 2580 | 2580 | 2570 | 2592 |
| 271 | 20230803 | 141600 | 1748823525 | 2570 | 2580 | 2580 | 2570 | 643 |
| 272 | 20230803 | 141500 | 1747167820 | 2580 | 2585 | 2585 | 2570 | 1511 |
| 273 | 20230803 | 141400 | 1743276505 | 2585 | 2585 | 2585 | 2570 | 3986 |
| 274 | 20230803 | 141300 | 1733000170 | 2585 | 2585 | 2585 | 2585 | 691 |
| 275 | 20230803 | 141200 | 1731213935 | 2585 | 2560 | 2590 | 2560 | 20251 |
| 276 | 20230803 | 141100 | 1678845290 | 2560 | 2565 | 2565 | 2560 | 198 |
| 277 | 20230803 | 141000 | 1678337545 | 2565 | 2555 | 2565 | 2550 | 1357 |
| 278 | 20230803 | 140900 | 1674871375 | 2555 | 2550 | 2555 | 2550 | 555 |
| 279 | 20230803 | 140800 | 1673454105 | 2555 | 2555 | 2555 | 2555 | 300 |
| 280 | 20230803 | 140700 | 1672687605 | 2555 | 2550 | 2555 | 2550 | 1331 |
| 281 | 20230803 | 140600 | 1669293285 | 2555 | 2565 | 2565 | 2555 | 852 |
| 282 | 20230803 | 140500 | 1667112905 | 2565 | 2565 | 2575 | 2565 | 779 |
| 283 | 20230803 | 140400 | 1665113490 | 2565 | 2575 | 2575 | 2565 | 1472 |
| 284 | 20230803 | 140300 | 1661336060 | 2575 | 2575 | 2575 | 2575 | 150 |
| 285 | 20230803 | 140200 | 1660949810 | 2575 | 2575 | 2575 | 2575 | 204 |
| 286 | 20230803 | 140100 | 1660424510 | 2565 | 2575 | 2575 | 2565 | 969 |
| 287 | 20230803 | 140000 | 1657929405 | 2575 | 2580 | 2580 | 2575 | 511 |
| 288 | 20230803 | 135900 | 1656613575 | 2575 | 2560 | 2575 | 2550 | 6139 |
| 289 | 20230803 | 135800 | 1640824305 | 2560 | 2555 | 2560 | 2555 | 2618 |
| 290 | 20230803 | 135700 | 1634123590 | 2560 | 2555 | 2560 | 2555 | 1608 |
| 291 | 20230803 | 135600 | 1630014045 | 2555 | 2565 | 2565 | 2555 | 1344 |
| 292 | 20230803 | 135500 | 1626577625 | 2560 | 2560 | 2575 | 2560 | 1083 |
| 293 | 20230803 | 135400 | 1623802190 | 2575 | 2570 | 2575 | 2560 | 21708 |
| 294 | 20230803 | 135300 | 1568018875 | 2570 | 2560 | 2570 | 2560 | 4410 |
| 295 | 20230803 | 135200 | 1556696070 | 2555 | 2555 | 2560 | 2550 | 4434 |
| 296 | 20230803 | 135100 | 1545372380 | 2550 | 2545 | 2550 | 2545 | 2857 |
| 297 | 20230803 | 135000 | 1538087530 | 2545 | 2540 | 2545 | 2540 | 1310 |
| 298 | 20230803 | 134900 | 1534753830 | 2540 | 2535 | 2540 | 2535 | 584 |
| 299 | 20230803 | 134800 | 1533270510 | 2540 | 2540 | 2540 | 2540 | 299 |
| 300 | 20230803 | 134700 | 1532511050 | 2540 | 2525 | 2540 | 2525 | 1132 |
| 301 | 20230803 | 134600 | 1529643960 | 2525 | 2530 | 2530 | 2525 | 203 |
| 302 | 20230803 | 134500 | 1529130885 | 2530 | 2500 | 2535 | 2500 | 2391 |
| 303 | 20230803 | 134400 | 1523128610 | 2505 | 2505 | 2505 | 2505 | 656 |
| 304 | 20230803 | 134300 | 1521485330 | 2505 | 2505 | 2505 | 2505 | 26 |
| 305 | 20230803 | 134200 | 1521420200 | 2505 | 2505 | 2505 | 2500 | 1156 |
| 306 | 20230803 | 134100 | 1518526920 | 2505 | 2515 | 2515 | 2505 | 466 |
| 307 | 20230803 | 134000 | 1517357520 | 2515 | 2525 | 2525 | 2515 | 207 |
| 308 | 20230803 | 133900 | 1516836155 | 2525 | 2535 | 2535 | 2525 | 10977 |
| 309 | 20230803 | 133800 | 1489070330 | 2540 | 2555 | 2555 | 2540 | 1221 |
| 310 | 20230803 | 133700 | 1485963720 | 2560 | 2555 | 2560 | 2550 | 4648 |
| 311 | 20230803 | 133600 | 1474084655 | 2550 | 2555 | 2555 | 2550 | 151 |
| 312 | 20230803 | 133500 | 1473698855 | 2555 | 2550 | 2560 | 2550 | 3724 |
| 313 | 20230803 | 133400 | 1464197940 | 2540 | 2540 | 2540 | 2540 | 8 |
| 314 | 20230803 | 133300 | 1464177620 | 2550 | 2550 | 2550 | 2545 | 883 |
| 315 | 20230803 | 133200 | 1461925980 | 2550 | 2550 | 2555 | 2550 | 5629 |
| 316 | 20230803 | 133100 | 1447565235 | 2550 | 2555 | 2555 | 2550 | 748 |
| 317 | 20230803 | 133000 | 1445655545 | 2555 | 2550 | 2555 | 2550 | 280 |
| 318 | 20230803 | 132900 | 1444941535 | 2540 | 2555 | 2555 | 2540 | 513 |
| 319 | 20230803 | 132800 | 1443637765 | 2555 | 2555 | 2555 | 2530 | 3081 |
| 320 | 20230803 | 132700 | 1435816970 | 2560 | 2555 | 2560 | 2555 | 1269 |
| 321 | 20230803 | 132600 | 1432573895 | 2555 | 2540 | 2555 | 2540 | 3849 |
| 322 | 20230803 | 132500 | 1422766220 | 2545 | 2550 | 2550 | 2545 | 321 |
| 323 | 20230803 | 132400 | 1421949265 | 2545 | 2525 | 2555 | 2525 | 5853 |
| 324 | 20230803 | 132300 | 1407072645 | 2525 | 2525 | 2525 | 2525 | 6391 |
| 325 | 20230803 | 132200 | 1390935370 | 2525 | 2520 | 2525 | 2520 | 4202 |
| 326 | 20230803 | 132100 | 1380345820 | 2500 | 2530 | 2530 | 2500 | 10103 |
| 327 | 20230803 | 132000 | 1355080035 | 2530 | 2520 | 2530 | 2520 | 5202 |
| 328 | 20230803 | 131900 | 1341938245 | 2520 | 2520 | 2520 | 2520 | 8280 |
| 329 | 20230803 | 131800 | 1321072645 | 2520 | 2520 | 2520 | 2520 | 10170 |
| 330 | 20230803 | 131700 | 1295444245 | 2505 | 2520 | 2520 | 2505 | 794 |
| 331 | 20230803 | 131600 | 1293454505 | 2520 | 2520 | 2520 | 2520 | 153 |
| 332 | 20230803 | 131500 | 1293068945 | 2520 | 2520 | 2525 | 2520 | 254 |
| 333 | 20230803 | 131400 | 1292428095 | 2525 | 2495 | 2525 | 2490 | 62680 |
| 334 | 20230803 | 131300 | 1135121090 | 2495 | 2495 | 2495 | 2495 | 170 |
| 335 | 20230803 | 131200 | 1134696940 | 2500 | 2500 | 2500 | 2500 | 200 |
| 336 | 20230803 | 131100 | 1134196940 | 2500 | 2495 | 2500 | 2495 | 260 |
| 337 | 20230803 | 131000 | 1133547980 | 2495 | 2495 | 2495 | 2495 | 1547 |
| 338 | 20230803 | 130900 | 1129688215 | 2495 | 2490 | 2495 | 2490 | 327 |
| 339 | 20230803 | 130800 | 1128873470 | 2490 | 2490 | 2490 | 2490 | 276 |
| 340 | 20230803 | 130700 | 1128186230 | 2485 | 2485 | 2485 | 2485 | 104 |
| 341 | 20230803 | 130600 | 1127927790 | 2485 | 2485 | 2485 | 2485 | 150 |
| 342 | 20230803 | 130500 | 1127555040 | 2485 | 2485 | 2485 | 2485 | 200 |
| 343 | 20230803 | 130400 | 1127058040 | 2485 | 2490 | 2490 | 2485 | 201 |
| 344 | 20230803 | 130300 | 1126557800 | 2490 | 2480 | 2490 | 2480 | 349 |
| 345 | 20230803 | 130200 | 1125690450 | 2480 | 2485 | 2485 | 2480 | 1691 |
| 346 | 20230803 | 130100 | 1121496020 | 2485 | 2485 | 2490 | 2485 | 203 |
| 347 | 20230803 | 130000 | 1120991550 | 2485 | 2485 | 2485 | 2485 | 151 |
| 348 | 20230803 | 125900 | 1120616315 | 2480 | 2485 | 2485 | 2480 | 2149 |
| 349 | 20230803 | 125800 | 1115286045 | 2485 | 2485 | 2485 | 2485 | 208 |
| 350 | 20230803 | 125700 | 1114769165 | 2485 | 2480 | 2490 | 2480 | 1931 |
| 351 | 20230803 | 125600 | 1109974755 | 2480 | 2480 | 2480 | 2480 | 221 |
| 352 | 20230803 | 125500 | 1109426675 | 2480 | 2490 | 2490 | 2480 | 443 |
| 353 | 20230803 | 125400 | 1108325625 | 2490 | 2480 | 2490 | 2480 | 51 |
| 354 | 20230803 | 125300 | 1108199135 | 2480 | 2490 | 2490 | 2480 | 310 |
| 355 | 20230803 | 125200 | 1107428085 | 2490 | 2490 | 2490 | 2490 | 131 |
| 356 | 20230803 | 125100 | 1107101895 | 2485 | 2485 | 2485 | 2485 | 206 |
| 357 | 20230803 | 125000 | 1106589985 | 2485 | 2485 | 2485 | 2485 | 200 |
| 358 | 20230803 | 124900 | 1106092985 | 2485 | 2485 | 2485 | 2485 | 150 |
| 359 | 20230803 | 124800 | 1105720235 | 2485 | 2485 | 2485 | 2485 | 150 |
| 360 | 20230803 | 124700 | 1105347485 | 2485 | 2485 | 2485 | 2485 | 306 |
| 361 | 20230803 | 124600 | 1104587075 | 2485 | 2490 | 2490 | 2480 | 208 |
| 362 | 20230803 | 124500 | 1104070475 | 2490 | 2485 | 2490 | 2485 | 747 |
| 363 | 20230803 | 124400 | 1102214170 | 2480 | 2480 | 2480 | 2480 | 109 |
| 364 | 20230803 | 124300 | 1101943850 | 2475 | 2475 | 2475 | 2475 | 204 |
| 365 | 20230803 | 124200 | 1101438950 | 2475 | 2475 | 2475 | 2475 | 150 |
| 366 | 20230803 | 124100 | 1101067700 | 2475 | 2475 | 2475 | 2475 | 150 |
| 367 | 20230803 | 124000 | 1100696450 | 2475 | 2475 | 2475 | 2475 | 200 |
| 368 | 20230803 | 123900 | 1100201450 | 2475 | 2475 | 2475 | 2475 | 200 |
| 369 | 20230803 | 123800 | 1099706450 | 2475 | 2475 | 2475 | 2475 | 350 |
| 370 | 20230803 | 123700 | 1098840200 | 2475 | 2475 | 2475 | 2475 | 200 |
| 371 | 20230803 | 123600 | 1098345200 | 2475 | 2475 | 2475 | 2475 | 250 |
| 372 | 20230803 | 123500 | 1097726450 | 2475 | 2470 | 2475 | 2465 | 1122 |
| 373 | 20230803 | 123400 | 1094959940 | 2470 | 2470 | 2475 | 2470 | 717 |
| 374 | 20230803 | 123300 | 1093188940 | 2470 | 2480 | 2480 | 2470 | 778 |
| 375 | 20230803 | 123200 | 1091266780 | 2480 | 2480 | 2485 | 2475 | 705 |
| 376 | 20230803 | 123100 | 1089521625 | 2475 | 2485 | 2485 | 2475 | 640 |
| 377 | 20230803 | 123000 | 1087936125 | 2485 | 2485 | 2485 | 2485 | 157 |
| 378 | 20230803 | 122900 | 1087545980 | 2485 | 2485 | 2485 | 2485 | 150 |
| 379 | 20230803 | 122800 | 1087173230 | 2485 | 2485 | 2485 | 2485 | 250 |
| 380 | 20230803 | 122700 | 1086551980 | 2485 | 2480 | 2485 | 2480 | 158 |
| 381 | 20230803 | 122600 | 1086159630 | 2475 | 2480 | 2480 | 2475 | 213 |
| 382 | 20230803 | 122500 | 1085631455 | 2480 | 2470 | 2480 | 2470 | 1212 |
| 383 | 20230803 | 122400 | 1082635795 | 2470 | 2480 | 2480 | 2470 | 1050 |
| 384 | 20230803 | 122300 | 1080040335 | 2480 | 2485 | 2485 | 2480 | 250 |
| 385 | 20230803 | 122200 | 1079420085 | 2485 | 2490 | 2490 | 2485 | 200 |
| 386 | 20230803 | 122100 | 1078922585 | 2490 | 2485 | 2490 | 2485 | 152 |
| 387 | 20230803 | 122000 | 1078544605 | 2485 | 2485 | 2485 | 2485 | 211 |
| 388 | 20230803 | 121900 | 1078020270 | 2490 | 2485 | 2490 | 2485 | 741 |
| 389 | 20230803 | 121800 | 1076178125 | 2485 | 2480 | 2485 | 2480 | 4002 |
| 390 | 20230803 | 121700 | 1066238155 | 2475 | 2475 | 2475 | 2475 | 0 |
| 391 | 20230803 | 121600 | 1066238155 | 2475 | 2475 | 2475 | 2475 | 0 |
| 392 | 20230803 | 121500 | 1066238155 | 2475 | 2475 | 2475 | 2475 | 360 |
| 393 | 20230803 | 121400 | 1065347155 | 2475 | 2475 | 2475 | 2475 | 200 |
| 394 | 20230803 | 121300 | 1064852155 | 2475 | 2475 | 2475 | 2475 | 510 |
| 395 | 20230803 | 121200 | 1063589905 | 2470 | 2470 | 2470 | 2470 | 0 |
| 396 | 20230803 | 121100 | 1063589905 | 2470 | 2475 | 2475 | 2470 | 519 |
| 397 | 20230803 | 121000 | 1062307225 | 2475 | 2485 | 2485 | 2475 | 473 |
| 398 | 20230803 | 120900 | 1061134550 | 2485 | 2480 | 2485 | 2480 | 852 |
| 399 | 20230803 | 120800 | 1059021330 | 2490 | 2490 | 2490 | 2490 | 252 |
| 400 | 20230803 | 120700 | 1058393850 | 2480 | 2490 | 2490 | 2480 | 6404 |
| 401 | 20230803 | 120600 | 1042510395 | 2470 | 2495 | 2495 | 2470 | 910 |
| 402 | 20230803 | 120500 | 1040251770 | 2490 | 2495 | 2495 | 2490 | 1864 |
| 403 | 20230803 | 120400 | 1035610160 | 2495 | 2495 | 2495 | 2495 | 300 |
| 404 | 20230803 | 120300 | 1034861660 | 2510 | 2500 | 2510 | 2500 | 1712 |
| 405 | 20230803 | 120200 | 1030580040 | 2500 | 2505 | 2505 | 2500 | 1874 |
| 406 | 20230803 | 120100 | 1025886670 | 2505 | 2505 | 2505 | 2505 | 377 |
| 407 | 20230803 | 120000 | 1024942285 | 2505 | 2515 | 2515 | 2505 | 1041 |
| 408 | 20230803 | 115900 | 1022329080 | 2515 | 2510 | 2515 | 2510 | 885 |
| 409 | 20230803 | 115800 | 1020103350 | 2510 | 2510 | 2510 | 2505 | 2166 |
| 410 | 20230803 | 115700 | 1014666720 | 2505 | 2505 | 2505 | 2505 | 40 |
| 411 | 20230803 | 115600 | 1014566520 | 2505 | 2505 | 2505 | 2505 | 188 |
| 412 | 20230803 | 115500 | 1014095580 | 2500 | 2490 | 2505 | 2490 | 5261 |
| 413 | 20230803 | 115400 | 1000954210 | 2490 | 2480 | 2490 | 2480 | 556 |
| 414 | 20230803 | 115300 | 999574810 | 2480 | 2490 | 2490 | 2480 | 4 |
| 415 | 20230803 | 115200 | 999564860 | 2490 | 2480 | 2490 | 2480 | 1202 |
| 416 | 20230803 | 115100 | 996582880 | 2480 | 2480 | 2480 | 2480 | 200 |
| 417 | 20230803 | 115000 | 996086880 | 2480 | 2475 | 2480 | 2475 | 512 |
| 418 | 20230803 | 114900 | 994819160 | 2480 | 2480 | 2480 | 2480 | 600 |
| 419 | 20230803 | 114800 | 993331160 | 2480 | 2480 | 2480 | 2480 | 200 |
| 420 | 20230803 | 114700 | 992835160 | 2480 | 2480 | 2480 | 2475 | 121 |
| 421 | 20230803 | 114600 | 992535170 | 2480 | 2480 | 2480 | 2480 | 200 |
| 422 | 20230803 | 114500 | 992039170 | 2480 | 2480 | 2480 | 2480 | 200 |
| 423 | 20230803 | 114400 | 991543170 | 2480 | 2480 | 2480 | 2480 | 254 |
| 424 | 20230803 | 114300 | 990913250 | 2475 | 2475 | 2475 | 2475 | 48 |
| 425 | 20230803 | 114200 | 990794450 | 2475 | 2475 | 2475 | 2475 | 150 |
| 426 | 20230803 | 114100 | 990423200 | 2475 | 2475 | 2475 | 2475 | 150 |
| 427 | 20230803 | 114000 | 990051950 | 2475 | 2475 | 2475 | 2475 | 200 |
| 428 | 20230803 | 113900 | 989556950 | 2475 | 2475 | 2475 | 2475 | 150 |
| 429 | 20230803 | 113800 | 989185700 | 2475 | 2475 | 2475 | 2475 | 533 |
| 430 | 20230803 | 113700 | 987866525 | 2475 | 2470 | 2475 | 2470 | 950 |
| 431 | 20230803 | 113600 | 985517715 | 2455 | 2455 | 2455 | 2455 | 0 |
| 432 | 20230803 | 113500 | 985517715 | 2455 | 2465 | 2465 | 2455 | 444 |
| 433 | 20230803 | 113400 | 984427285 | 2470 | 2470 | 2475 | 2470 | 251 |
| 434 | 20230803 | 113300 | 983807310 | 2470 | 2470 | 2470 | 2470 | 410 |
| 435 | 20230803 | 113200 | 982794610 | 2470 | 2455 | 2470 | 2455 | 42 |
| 436 | 20230803 | 113100 | 982691005 | 2455 | 2470 | 2470 | 2455 | 130 |
| 437 | 20230803 | 113000 | 982370355 | 2470 | 2470 | 2470 | 2470 | 351 |
| 438 | 20230803 | 112900 | 981503385 | 2470 | 2470 | 2470 | 2470 | 537 |
| 439 | 20230803 | 112800 | 980176995 | 2470 | 2470 | 2470 | 2470 | 287 |
| 440 | 20230803 | 112700 | 979468105 | 2470 | 2470 | 2470 | 2470 | 150 |
| 441 | 20230803 | 112600 | 979097605 | 2470 | 2470 | 2470 | 2470 | 150 |
| 442 | 20230803 | 112500 | 978727105 | 2475 | 2475 | 2475 | 2470 | 344 |
| 443 | 20230803 | 112400 | 977876205 | 2475 | 2450 | 2475 | 2450 | 1149 |
| 444 | 20230803 | 112300 | 975057620 | 2450 | 2460 | 2470 | 2450 | 3008 |
| 445 | 20230803 | 112200 | 967659405 | 2460 | 2465 | 2465 | 2460 | 1711 |
| 446 | 20230803 | 112100 | 963449595 | 2465 | 2465 | 2465 | 2465 | 150 |
| 447 | 20230803 | 112000 | 963079845 | 2465 | 2465 | 2465 | 2465 | 161 |
| 448 | 20230803 | 111900 | 962682980 | 2465 | 2470 | 2470 | 2465 | 1613 |
| 449 | 20230803 | 111800 | 958706685 | 2470 | 2470 | 2470 | 2470 | 180 |
| 450 | 20230803 | 111700 | 958262085 | 2475 | 2475 | 2475 | 2475 | 254 |
| 451 | 20230803 | 111600 | 957633435 | 2475 | 2465 | 2475 | 2465 | 1155 |
| 452 | 20230803 | 111500 | 954785840 | 2465 | 2465 | 2465 | 2465 | 973 |
| 453 | 20230803 | 111400 | 952387395 | 2465 | 2465 | 2465 | 2465 | 150 |
| 454 | 20230803 | 111300 | 952017645 | 2465 | 2460 | 2465 | 2460 | 757 |
| 455 | 20230803 | 111200 | 950155165 | 2460 | 2460 | 2460 | 2460 | 450 |
| 456 | 20230803 | 111100 | 949048165 | 2460 | 2460 | 2460 | 2455 | 1546 |
| 457 | 20230803 | 111000 | 945251935 | 2460 | 2455 | 2460 | 2455 | 102 |
| 458 | 20230803 | 110900 | 945001225 | 2455 | 2455 | 2455 | 2455 | 474 |
| 459 | 20230803 | 110800 | 943837555 | 2455 | 2455 | 2455 | 2455 | 250 |
| 460 | 20230803 | 110700 | 943223805 | 2455 | 2455 | 2455 | 2440 | 453 |
| 461 | 20230803 | 110600 | 942115400 | 2455 | 2455 | 2455 | 2455 | 150 |
| 462 | 20230803 | 110500 | 941747150 | 2455 | 2455 | 2455 | 2455 | 150 |
| 463 | 20230803 | 110400 | 941378900 | 2455 | 2455 | 2455 | 2455 | 252 |
| 464 | 20230803 | 110300 | 940760240 | 2450 | 2450 | 2455 | 2450 | 153 |
| 465 | 20230803 | 110200 | 940384880 | 2450 | 2445 | 2450 | 2440 | 1326 |
| 466 | 20230803 | 110100 | 937142555 | 2445 | 2445 | 2445 | 2445 | 200 |
| 467 | 20230803 | 110000 | 936653555 | 2445 | 2445 | 2445 | 2440 | 189 |
| 468 | 20230803 | 105900 | 936191490 | 2445 | 2445 | 2445 | 2445 | 409 |
| 469 | 20230803 | 105800 | 935191485 | 2445 | 2450 | 2450 | 2445 | 211 |
| 470 | 20230803 | 105700 | 934675575 | 2450 | 2435 | 2450 | 2425 | 5132 |
| 471 | 20230803 | 105600 | 922128680 | 2420 | 2425 | 2425 | 2420 | 406 |
| 472 | 20230803 | 105500 | 921144440 | 2425 | 2435 | 2435 | 2425 | 2955 |
| 473 | 20230803 | 105400 | 913977550 | 2435 | 2435 | 2435 | 2435 | 527 |
| 474 | 20230803 | 105300 | 912694305 | 2435 | 2435 | 2435 | 2425 | 386 |
| 475 | 20230803 | 105200 | 911757415 | 2440 | 2435 | 2440 | 2430 | 5346 |
| 476 | 20230803 | 105100 | 898765405 | 2435 | 2435 | 2435 | 2435 | 454 |
| 477 | 20230803 | 105000 | 897659915 | 2435 | 2440 | 2440 | 2435 | 12 |
| 478 | 20230803 | 104900 | 897630690 | 2430 | 2440 | 2440 | 2430 | 3656 |
| 479 | 20230803 | 104800 | 888743010 | 2440 | 2440 | 2440 | 2440 | 251 |
| 480 | 20230803 | 104700 | 888130570 | 2440 | 2440 | 2440 | 2440 | 244 |
| 481 | 20230803 | 104600 | 887535210 | 2440 | 2440 | 2440 | 2440 | 282 |
| 482 | 20230803 | 104500 | 886847130 | 2440 | 2440 | 2440 | 2440 | 198 |
| 483 | 20230803 | 104400 | 886364010 | 2445 | 2450 | 2450 | 2445 | 160 |
| 484 | 20230803 | 104300 | 885972560 | 2450 | 2450 | 2450 | 2450 | 260 |
| 485 | 20230803 | 104200 | 885335560 | 2450 | 2430 | 2450 | 2425 | 413 |
| 486 | 20230803 | 104100 | 884328785 | 2430 | 2450 | 2450 | 2425 | 5993 |
| 487 | 20230803 | 104000 | 869773295 | 2450 | 2450 | 2450 | 2450 | 150 |
| 488 | 20230803 | 103900 | 869405795 | 2450 | 2450 | 2450 | 2445 | 200 |
| 489 | 20230803 | 103800 | 868915810 | 2450 | 2450 | 2450 | 2450 | 302 |
| 490 | 20230803 | 103700 | 868175910 | 2440 | 2435 | 2440 | 2430 | 2927 |
| 491 | 20230803 | 103600 | 861036180 | 2435 | 2440 | 2440 | 2435 | 449 |
| 492 | 20230803 | 103500 | 859942365 | 2440 | 2440 | 2440 | 2440 | 1468 |
| 493 | 20230803 | 103400 | 856360445 | 2440 | 2440 | 2440 | 2440 | 130 |
| 494 | 20230803 | 103300 | 856043245 | 2440 | 2440 | 2445 | 2440 | 935 |
| 495 | 20230803 | 103200 | 853760890 | 2440 | 2420 | 2440 | 2420 | 5874 |
| 496 | 20230803 | 103100 | 839503110 | 2420 | 2435 | 2435 | 2420 | 11115 |
| 497 | 20230803 | 103000 | 812494295 | 2435 | 2435 | 2440 | 2435 | 1576 |
| 498 | 20230803 | 102900 | 808655750 | 2435 | 2440 | 2440 | 2435 | 4887 |
| 499 | 20230803 | 102800 | 796748650 | 2440 | 2445 | 2445 | 2440 | 1913 |
| 500 | 20230803 | 102700 | 792078125 | 2450 | 2450 | 2450 | 2445 | 6763 |
| 501 | 20230803 | 102600 | 775537190 | 2445 | 2460 | 2460 | 2445 | 13431 |
| 502 | 20230803 | 102500 | 742593215 | 2460 | 2470 | 2495 | 2460 | 6035 |
| 503 | 20230803 | 102400 | 727730355 | 2460 | 2475 | 2475 | 2460 | 5958 |
| 504 | 20230803 | 102300 | 713059300 | 2475 | 2475 | 2475 | 2455 | 1724 |
| 505 | 20230803 | 102200 | 708822460 | 2475 | 2460 | 2475 | 2460 | 971 |
| 506 | 20230803 | 102100 | 706432495 | 2460 | 2460 | 2460 | 2460 | 180 |
| 507 | 20230803 | 102000 | 705989695 | 2460 | 2460 | 2460 | 2460 | 530 |
| 508 | 20230803 | 101900 | 704685895 | 2455 | 2460 | 2465 | 2455 | 4104 |
| 509 | 20230803 | 101800 | 694595355 | 2460 | 2480 | 2480 | 2460 | 3200 |
| 510 | 20230803 | 101700 | 686718030 | 2480 | 2480 | 2480 | 2480 | 210 |
| 511 | 20230803 | 101600 | 686197230 | 2475 | 2470 | 2475 | 2470 | 1807 |
| 512 | 20230803 | 101500 | 681728155 | 2470 | 2465 | 2470 | 2465 | 420 |
| 513 | 20230803 | 101400 | 680692260 | 2465 | 2465 | 2465 | 2465 | 1998 |
| 514 | 20230803 | 101300 | 675767190 | 2465 | 2465 | 2465 | 2465 | 50 |
| 515 | 20230803 | 101200 | 675643940 | 2465 | 2465 | 2465 | 2465 | 201 |
| 516 | 20230803 | 101100 | 675148475 | 2465 | 2465 | 2465 | 2465 | 0 |
| 517 | 20230803 | 101000 | 675148475 | 2465 | 2465 | 2465 | 2465 | 262 |
| 518 | 20230803 | 100900 | 674502645 | 2465 | 2465 | 2465 | 2465 | 8 |
| 519 | 20230803 | 100800 | 674482925 | 2465 | 2460 | 2465 | 2460 | 197 |
| 520 | 20230803 | 100700 | 673998295 | 2460 | 2460 | 2460 | 2460 | 2814 |
| 521 | 20230803 | 100600 | 667075855 | 2460 | 2460 | 2465 | 2460 | 720 |
| 522 | 20230803 | 100500 | 665304555 | 2460 | 2465 | 2465 | 2460 | 409 |
| 523 | 20230803 | 100400 | 664297115 | 2465 | 2465 | 2465 | 2465 | 250 |
| 524 | 20230803 | 100300 | 663680865 | 2465 | 2465 | 2465 | 2465 | 3437 |
| 525 | 20230803 | 100200 | 655208660 | 2465 | 2470 | 2470 | 2465 | 2267 |
| 526 | 20230803 | 100100 | 649620240 | 2470 | 2475 | 2475 | 2470 | 2552 |
| 527 | 20230803 | 100000 | 643316775 | 2470 | 2475 | 2475 | 2470 | 3068 |
| 528 | 20230803 | 095900 | 635724570 | 2475 | 2475 | 2475 | 2475 | 96 |
| 529 | 20230803 | 095800 | 635486970 | 2475 | 2475 | 2475 | 2475 | 104 |
| 530 | 20230803 | 095700 | 635229570 | 2475 | 2475 | 2485 | 2475 | 87 |
| 531 | 20230803 | 095600 | 635014205 | 2475 | 2475 | 2485 | 2475 | 42 |
| 532 | 20230803 | 095500 | 634910180 | 2475 | 2485 | 2485 | 2475 | 1285 |
| 533 | 20230803 | 095400 | 631723595 | 2485 | 2485 | 2485 | 2485 | 269 |
| 534 | 20230803 | 095300 | 631055130 | 2485 | 2485 | 2485 | 2480 | 349 |
| 535 | 20230803 | 095200 | 630188245 | 2485 | 2485 | 2485 | 2485 | 1292 |
| 536 | 20230803 | 095100 | 626977625 | 2485 | 2485 | 2485 | 2485 | 201 |
| 537 | 20230803 | 095000 | 626478140 | 2485 | 2485 | 2485 | 2485 | 0 |
| 538 | 20230803 | 094900 | 626478140 | 2485 | 2485 | 2490 | 2485 | 261 |
| 539 | 20230803 | 094800 | 625828320 | 2490 | 2480 | 2490 | 2475 | 1727 |
| 540 | 20230803 | 094700 | 621548485 | 2480 | 2490 | 2490 | 2475 | 7961 |
| 541 | 20230803 | 094600 | 601805420 | 2490 | 2490 | 2495 | 2485 | 5478 |
| 542 | 20230803 | 094500 | 588181085 | 2490 | 2485 | 2490 | 2485 | 1280 |
| 543 | 20230803 | 094400 | 584999580 | 2485 | 2490 | 2490 | 2485 | 3950 |
| 544 | 20230803 | 094300 | 575181580 | 2485 | 2485 | 2485 | 2485 | 21 |
| 545 | 20230803 | 094200 | 575129395 | 2485 | 2530 | 2530 | 2485 | 11190 |
| 546 | 20230803 | 094100 | 547258655 | 2505 | 2495 | 2505 | 2495 | 7125 |
| 547 | 20230803 | 094000 | 529452810 | 2495 | 2495 | 2495 | 2495 | 2368 |
| 548 | 20230803 | 093900 | 523544650 | 2495 | 2500 | 2500 | 2495 | 765 |
| 549 | 20230803 | 093800 | 521634225 | 2500 | 2500 | 2500 | 2500 | 702 |
| 550 | 20230803 | 093700 | 519879225 | 2495 | 2495 | 2505 | 2495 | 411 |
| 551 | 20230803 | 093600 | 518853210 | 2505 | 2520 | 2520 | 2495 | 4731 |
| 552 | 20230803 | 093500 | 506989520 | 2520 | 2510 | 2520 | 2510 | 383 |
| 553 | 20230803 | 093400 | 506025970 | 2510 | 2510 | 2510 | 2510 | 35 |
| 554 | 20230803 | 093300 | 505938120 | 2505 | 2510 | 2510 | 2505 | 137 |
| 555 | 20230803 | 093200 | 505594435 | 2510 | 2500 | 2510 | 2500 | 332 |
| 556 | 20230803 | 093100 | 504761815 | 2500 | 2500 | 2500 | 2500 | 266 |
| 557 | 20230803 | 093000 | 504096815 | 2500 | 2505 | 2505 | 2500 | 1441 |
| 558 | 20230803 | 092900 | 500493315 | 2500 | 2500 | 2500 | 2500 | 208 |
| 559 | 20230803 | 092800 | 499973315 | 2500 | 2500 | 2505 | 2500 | 1153 |
| 560 | 20230803 | 092700 | 497090765 | 2500 | 2510 | 2510 | 2500 | 56 |
| 561 | 20230803 | 092600 | 496950730 | 2510 | 2515 | 2515 | 2500 | 3466 |
| 562 | 20230803 | 092500 | 488263170 | 2520 | 2520 | 2520 | 2515 | 547 |
| 563 | 20230803 | 092400 | 486884965 | 2520 | 2540 | 2540 | 2520 | 1426 |
| 564 | 20230803 | 092300 | 483279370 | 2525 | 2525 | 2525 | 2525 | 97 |
| 565 | 20230803 | 092200 | 483034445 | 2515 | 2525 | 2525 | 2510 | 3953 |
| 566 | 20230803 | 092100 | 473094815 | 2525 | 2510 | 2540 | 2510 | 614 |
| 567 | 20230803 | 092000 | 471540365 | 2515 | 2505 | 2520 | 2505 | 2981 |
| 568 | 20230803 | 091900 | 464035635 | 2505 | 2500 | 2520 | 2500 | 20 |
| 569 | 20230803 | 091800 | 463985495 | 2500 | 2485 | 2520 | 2480 | 55919 |
| 570 | 20230803 | 091700 | 324287940 | 2485 | 2490 | 2490 | 2485 | 1819 |
| 571 | 20230803 | 091600 | 319760835 | 2485 | 2500 | 2500 | 2480 | 7342 |
| 572 | 20230803 | 091500 | 301526430 | 2505 | 2495 | 2505 | 2495 | 986 |
| 573 | 20230803 | 091400 | 299059255 | 2485 | 2490 | 2500 | 2485 | 9232 |
| 574 | 20230803 | 091300 | 276058445 | 2500 | 2525 | 2525 | 2490 | 23854 |
| 575 | 20230803 | 091200 | 216317065 | 2515 | 2525 | 2525 | 2515 | 5337 |
| 576 | 20230803 | 091100 | 202866470 | 2525 | 2550 | 2550 | 2520 | 5352 |
| 577 | 20230803 | 091000 | 189276800 | 2550 | 2570 | 2575 | 2550 | 4216 |
| 578 | 20230803 | 090900 | 178454655 | 2575 | 2595 | 2610 | 2570 | 12881 |
| 579 | 20230803 | 090800 | 145055535 | 2595 | 2550 | 2600 | 2550 | 22717 |
| 580 | 20230803 | 090700 | 86301790 | 2550 | 2535 | 2550 | 2535 | 4335 |
| 581 | 20230803 | 090600 | 75280435 | 2535 | 2525 | 2545 | 2525 | 253 |
| 582 | 20230803 | 090500 | 74638060 | 2545 | 2510 | 2545 | 2510 | 2445 |
| 583 | 20230803 | 090400 | 68479315 | 2510 | 2530 | 2530 | 2510 | 3342 |
| 584 | 20230803 | 090300 | 60076285 | 2530 | 2530 | 2530 | 2530 | 2109 |
| 585 | 20230803 | 090200 | 54740515 | 2530 | 2530 | 2535 | 2530 | 2479 |
| 586 | 20230803 | 090100 | 48466560 | 2530 | 2535 | 2535 | 2530 | 4948 |
| 587 | 20230803 | 090000 | 35946000 | 2530 | 2540 | 2550 | 2520 | 14155 |