31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 3 | 20230802 | 192700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20230802 | 192600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20230802 | 192500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20230802 | 192400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20230802 | 192300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20230802 | 192200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20230802 | 192100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20230802 | 192000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20230802 | 191900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20230802 | 191800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20230802 | 191700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20230802 | 191600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20230802 | 191500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20230802 | 191400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20230802 | 191300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20230802 | 191200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20230802 | 191100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20230802 | 191000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20230802 | 190900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20230802 | 190800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20230802 | 190700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20230802 | 190600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20230802 | 190500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20230802 | 190400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20230802 | 190300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20230802 | 190200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20230802 | 190100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20230802 | 190000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20230802 | 185900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20230802 | 185800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 33 | 20230802 | 185700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20230802 | 185600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20230802 | 185500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20230802 | 185400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20230802 | 185300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20230802 | 185200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20230802 | 185100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20230802 | 185000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20230802 | 184900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20230802 | 184800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20230802 | 184700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20230802 | 184600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20230802 | 184500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20230802 | 184400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20230802 | 184300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20230802 | 184200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20230802 | 184100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20230802 | 184000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20230802 | 183900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20230802 | 183800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20230802 | 183700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20230802 | 183600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20230802 | 183500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20230802 | 183400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20230802 | 183300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20230802 | 183200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20230802 | 183100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20230802 | 183000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20230802 | 182900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20230802 | 182800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 63 | 20230802 | 182700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20230802 | 182600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20230802 | 182500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20230802 | 182400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20230802 | 182300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20230802 | 182200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20230802 | 182100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20230802 | 182000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20230802 | 181900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20230802 | 181800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20230802 | 181700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20230802 | 181600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20230802 | 181500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20230802 | 181400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20230802 | 181300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20230802 | 181200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20230802 | 181100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20230802 | 181000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20230802 | 180900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20230802 | 180800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20230802 | 180700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20230802 | 180600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20230802 | 180500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20230802 | 180400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20230802 | 180300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20230802 | 180200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20230802 | 180100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20230802 | 180000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20230802 | 175900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20230802 | 175800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 93 | 20230802 | 175700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20230802 | 175600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20230802 | 175500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20230802 | 175400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20230802 | 175300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20230802 | 175200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20230802 | 175100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20230802 | 175000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20230802 | 174900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20230802 | 174800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20230802 | 174700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20230802 | 174600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20230802 | 174500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20230802 | 174400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20230802 | 174300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20230802 | 174200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20230802 | 174100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20230802 | 174000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20230802 | 173900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20230802 | 173800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20230802 | 173700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20230802 | 173600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20230802 | 173500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20230802 | 173400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20230802 | 173300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20230802 | 173200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20230802 | 173100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20230802 | 173000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20230802 | 172900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20230802 | 172800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 123 | 20230802 | 172700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20230802 | 172600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20230802 | 172500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20230802 | 172400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20230802 | 172300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20230802 | 172200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20230802 | 172100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20230802 | 172000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20230802 | 171900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20230802 | 171800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20230802 | 171700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20230802 | 171600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20230802 | 171500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20230802 | 171400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20230802 | 171300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20230802 | 171200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20230802 | 171100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20230802 | 171000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20230802 | 170900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20230802 | 170800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20230802 | 170700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20230802 | 170600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20230802 | 170500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20230802 | 170400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20230802 | 170300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20230802 | 170200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20230802 | 170100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20230802 | 170000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20230802 | 165900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20230802 | 165800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 153 | 20230802 | 165700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20230802 | 165600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20230802 | 165500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20230802 | 165400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20230802 | 165300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20230802 | 165200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20230802 | 165100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20230802 | 165000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20230802 | 164900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20230802 | 164800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20230802 | 164700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20230802 | 164600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20230802 | 164500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20230802 | 164400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20230802 | 164300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20230802 | 164200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20230802 | 164100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20230802 | 164000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20230802 | 163900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20230802 | 163800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20230802 | 163700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20230802 | 163600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20230802 | 163500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20230802 | 163400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20230802 | 163300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20230802 | 163200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20230802 | 163100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20230802 | 163000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20230802 | 162900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20230802 | 162800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 183 | 20230802 | 162700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20230802 | 162600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20230802 | 162500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20230802 | 162400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20230802 | 162300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20230802 | 162200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20230802 | 162100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20230802 | 162000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20230802 | 161900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20230802 | 161800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20230802 | 161700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20230802 | 161600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20230802 | 161500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20230802 | 161400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20230802 | 161300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20230802 | 161200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20230802 | 161100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20230802 | 161000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20230802 | 160900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20230802 | 160800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20230802 | 160700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20230802 | 160600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20230802 | 160500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20230802 | 160400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20230802 | 160300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20230802 | 160200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20230802 | 160100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20230802 | 160000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20230802 | 155900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20230802 | 155800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 213 | 20230802 | 155700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 214 | 20230802 | 155600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 215 | 20230802 | 155500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 216 | 20230802 | 155400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 217 | 20230802 | 155300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 218 | 20230802 | 155200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 219 | 20230802 | 155100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 220 | 20230802 | 155000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 221 | 20230802 | 154900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20230802 | 154800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20230802 | 154700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20230802 | 154600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20230802 | 154500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 226 | 20230802 | 154400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20230802 | 154300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20230802 | 154200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20230802 | 154100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20230802 | 154000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20230802 | 153900 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 232 | 20230802 | 153800 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 233 | 20230802 | 153700 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 234 | 20230802 | 153600 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 235 | 20230802 | 153500 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 236 | 20230802 | 153400 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 237 | 20230802 | 153300 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 238 | 20230802 | 153200 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 239 | 20230802 | 153100 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 0 |
| 240 | 20230802 | 153000 | 3275759745 | 2785 | 2785 | 2785 | 2785 | 9976 |
| 241 | 20230802 | 152900 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 242 | 20230802 | 152800 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 243 | 20230802 | 152700 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 244 | 20230802 | 152600 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 245 | 20230802 | 152500 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 246 | 20230802 | 152400 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 247 | 20230802 | 152300 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 248 | 20230802 | 152200 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 249 | 20230802 | 152100 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 250 | 20230802 | 152000 | 3247976585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 251 | 20230802 | 151900 | 3247976585 | 2795 | 2805 | 2805 | 2795 | 1145 |
| 252 | 20230802 | 151800 | 3244772940 | 2805 | 2805 | 2805 | 2800 | 178 |
| 253 | 20230802 | 151700 | 3244274050 | 2810 | 2810 | 2810 | 2810 | 17 |
| 254 | 20230802 | 151600 | 3244226280 | 2810 | 2810 | 2810 | 2810 | 10 |
| 255 | 20230802 | 151500 | 3244198180 | 2810 | 2805 | 2810 | 2800 | 1178 |
| 256 | 20230802 | 151400 | 3240889095 | 2805 | 2810 | 2810 | 2805 | 41 |
| 257 | 20230802 | 151300 | 3240773910 | 2810 | 2810 | 2810 | 2810 | 624 |
| 258 | 20230802 | 151200 | 3239020470 | 2810 | 2810 | 2810 | 2810 | 1001 |
| 259 | 20230802 | 151100 | 3236207660 | 2810 | 2810 | 2810 | 2810 | 1 |
| 260 | 20230802 | 151000 | 3236204850 | 2810 | 2810 | 2810 | 2810 | 10 |
| 261 | 20230802 | 150900 | 3236176750 | 2810 | 2810 | 2810 | 2810 | 1010 |
| 262 | 20230802 | 150800 | 3233338650 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 263 | 20230802 | 150700 | 3230528650 | 2815 | 2810 | 2815 | 2810 | 1001 |
| 264 | 20230802 | 150600 | 3227715835 | 2810 | 2800 | 2810 | 2790 | 4512 |
| 265 | 20230802 | 150500 | 3215117875 | 2795 | 2800 | 2800 | 2795 | 1551 |
| 266 | 20230802 | 150400 | 3210782810 | 2795 | 2800 | 2800 | 2795 | 868 |
| 267 | 20230802 | 150300 | 3208356635 | 2800 | 2795 | 2800 | 2795 | 737 |
| 268 | 20230802 | 150200 | 3206296625 | 2795 | 2800 | 2800 | 2795 | 365 |
| 269 | 20230802 | 150100 | 3205274630 | 2795 | 2795 | 2795 | 2795 | 766 |
| 270 | 20230802 | 150000 | 3203133660 | 2795 | 2800 | 2800 | 2795 | 989 |
| 271 | 20230802 | 145900 | 3200369355 | 2800 | 2810 | 2810 | 2800 | 2830 |
| 272 | 20230802 | 145800 | 3192445065 | 2810 | 2810 | 2810 | 2810 | 10 |
| 273 | 20230802 | 145700 | 3192416965 | 2810 | 2810 | 2810 | 2810 | 0 |
| 274 | 20230802 | 145600 | 3192416965 | 2810 | 2810 | 2810 | 2810 | 120 |
| 275 | 20230802 | 145500 | 3192079765 | 2805 | 2805 | 2805 | 2805 | 1 |
| 276 | 20230802 | 145400 | 3192076960 | 2805 | 2805 | 2805 | 2805 | 81 |
| 277 | 20230802 | 145300 | 3191849755 | 2805 | 2805 | 2805 | 2805 | 19 |
| 278 | 20230802 | 145200 | 3191796460 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20230802 | 145100 | 3191796460 | 2810 | 2810 | 2810 | 2810 | 0 |
| 280 | 20230802 | 145000 | 3191796460 | 2810 | 2810 | 2810 | 2810 | 0 |
| 281 | 20230802 | 144900 | 3191796460 | 2810 | 2810 | 2810 | 2810 | 5 |
| 282 | 20230802 | 144800 | 3191782410 | 2810 | 2810 | 2810 | 2810 | 0 |
| 283 | 20230802 | 144700 | 3191782410 | 2810 | 2810 | 2810 | 2810 | 1 |
| 284 | 20230802 | 144600 | 3191779600 | 2810 | 2810 | 2810 | 2810 | 27 |
| 285 | 20230802 | 144500 | 3191703730 | 2810 | 2810 | 2810 | 2810 | 0 |
| 286 | 20230802 | 144400 | 3191703730 | 2810 | 2810 | 2810 | 2810 | 0 |
| 287 | 20230802 | 144300 | 3191703730 | 2810 | 2810 | 2810 | 2810 | 4 |
| 288 | 20230802 | 144200 | 3191692490 | 2815 | 2815 | 2815 | 2815 | 0 |
| 289 | 20230802 | 144100 | 3191692490 | 2815 | 2815 | 2815 | 2815 | 0 |
| 290 | 20230802 | 144000 | 3191692490 | 2815 | 2815 | 2815 | 2815 | 7 |
| 291 | 20230802 | 143900 | 3191672785 | 2815 | 2815 | 2815 | 2815 | 26 |
| 292 | 20230802 | 143800 | 3191599595 | 2810 | 2795 | 2810 | 2790 | 1899 |
| 293 | 20230802 | 143700 | 3186285040 | 2805 | 2805 | 2805 | 2805 | 20 |
| 294 | 20230802 | 143600 | 3186228940 | 2795 | 2800 | 2800 | 2795 | 150 |
| 295 | 20230802 | 143500 | 3185809560 | 2805 | 2805 | 2805 | 2805 | 0 |
| 296 | 20230802 | 143400 | 3185809560 | 2805 | 2805 | 2805 | 2805 | 0 |
| 297 | 20230802 | 143300 | 3185809560 | 2805 | 2805 | 2805 | 2805 | 5 |
| 298 | 20230802 | 143200 | 3185795535 | 2795 | 2795 | 2805 | 2790 | 3267 |
| 299 | 20230802 | 143100 | 3176666245 | 2790 | 2790 | 2790 | 2790 | 99 |
| 300 | 20230802 | 143000 | 3176390035 | 2790 | 2790 | 2790 | 2790 | 1 |
| 301 | 20230802 | 142900 | 3176387245 | 2805 | 2805 | 2805 | 2805 | 0 |
| 302 | 20230802 | 142800 | 3176387245 | 2805 | 2805 | 2805 | 2805 | 2 |
| 303 | 20230802 | 142700 | 3176381635 | 2805 | 2795 | 2805 | 2795 | 307 |
| 304 | 20230802 | 142600 | 3175523520 | 2805 | 2805 | 2805 | 2805 | 0 |
| 305 | 20230802 | 142500 | 3175523520 | 2805 | 2785 | 2805 | 2785 | 3902 |
| 306 | 20230802 | 142400 | 3164653360 | 2785 | 2805 | 2805 | 2785 | 12005 |
| 307 | 20230802 | 142300 | 3131164850 | 2805 | 2805 | 2805 | 2805 | 0 |
| 308 | 20230802 | 142200 | 3131164850 | 2805 | 2805 | 2805 | 2805 | 0 |
| 309 | 20230802 | 142100 | 3131164850 | 2805 | 2800 | 2805 | 2800 | 2 |
| 310 | 20230802 | 142000 | 3131159245 | 2815 | 2815 | 2815 | 2815 | 0 |
| 311 | 20230802 | 141900 | 3131159245 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 312 | 20230802 | 141800 | 3128344245 | 2815 | 2815 | 2815 | 2815 | 0 |
| 313 | 20230802 | 141700 | 3128344245 | 2815 | 2815 | 2815 | 2815 | 0 |
| 314 | 20230802 | 141600 | 3128344245 | 2815 | 2815 | 2815 | 2815 | 0 |
| 315 | 20230802 | 141500 | 3128344245 | 2815 | 2815 | 2815 | 2815 | 100 |
| 316 | 20230802 | 141400 | 3128062745 | 2815 | 2815 | 2815 | 2815 | 164 |
| 317 | 20230802 | 141300 | 3127601085 | 2820 | 2820 | 2820 | 2820 | 0 |
| 318 | 20230802 | 141200 | 3127601085 | 2820 | 2820 | 2820 | 2820 | 1 |
| 319 | 20230802 | 141100 | 3127598265 | 2795 | 2800 | 2800 | 2795 | 1450 |
| 320 | 20230802 | 141000 | 3123540385 | 2800 | 2810 | 2810 | 2800 | 1136 |
| 321 | 20230802 | 140900 | 3120355145 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20230802 | 140800 | 3120355145 | 2810 | 2810 | 2810 | 2810 | 0 |
| 323 | 20230802 | 140700 | 3120355145 | 2810 | 2810 | 2810 | 2810 | 0 |
| 324 | 20230802 | 140600 | 3120355145 | 2810 | 2815 | 2815 | 2810 | 500 |
| 325 | 20230802 | 140500 | 3118950030 | 2820 | 2820 | 2820 | 2820 | 25 |
| 326 | 20230802 | 140400 | 3118879530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20230802 | 140300 | 3118879530 | 2820 | 2820 | 2820 | 2820 | 1760 |
| 328 | 20230802 | 140200 | 3113916330 | 2815 | 2810 | 2815 | 2810 | 559 |
| 329 | 20230802 | 140100 | 3112344040 | 2810 | 2810 | 2810 | 2810 | 200 |
| 330 | 20230802 | 140000 | 3111782040 | 2820 | 2820 | 2820 | 2820 | 1 |
| 331 | 20230802 | 135900 | 3111779220 | 2820 | 2820 | 2820 | 2820 | 450 |
| 332 | 20230802 | 135800 | 3110510220 | 2820 | 2825 | 2825 | 2820 | 51 |
| 333 | 20230802 | 135700 | 3110366395 | 2820 | 2810 | 2820 | 2810 | 301 |
| 334 | 20230802 | 135600 | 3109518575 | 2815 | 2815 | 2815 | 2815 | 43 |
| 335 | 20230802 | 135500 | 3109397530 | 2815 | 2815 | 2815 | 2815 | 0 |
| 336 | 20230802 | 135400 | 3109397530 | 2815 | 2815 | 2815 | 2815 | 23 |
| 337 | 20230802 | 135300 | 3109332785 | 2805 | 2805 | 2805 | 2805 | 0 |
| 338 | 20230802 | 135200 | 3109332785 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20230802 | 135100 | 3109332785 | 2805 | 2790 | 2805 | 2790 | 947 |
| 340 | 20230802 | 135000 | 3106676525 | 2785 | 2790 | 2790 | 2785 | 77 |
| 341 | 20230802 | 134900 | 3106461800 | 2785 | 2785 | 2785 | 2785 | 1860 |
| 342 | 20230802 | 134800 | 3101281700 | 2790 | 2790 | 2790 | 2790 | 3991 |
| 343 | 20230802 | 134700 | 3090146810 | 2795 | 2795 | 2795 | 2795 | 118 |
| 344 | 20230802 | 134600 | 3089817000 | 2790 | 2795 | 2800 | 2790 | 4650 |
| 345 | 20230802 | 134500 | 3076828160 | 2795 | 2805 | 2805 | 2795 | 2456 |
| 346 | 20230802 | 134400 | 3069956950 | 2805 | 2810 | 2810 | 2805 | 64 |
| 347 | 20230802 | 134300 | 3069777380 | 2810 | 2820 | 2820 | 2810 | 79 |
| 348 | 20230802 | 134200 | 3069555270 | 2805 | 2810 | 2810 | 2805 | 1582 |
| 349 | 20230802 | 134100 | 3065117490 | 2810 | 2805 | 2810 | 2805 | 411 |
| 350 | 20230802 | 134000 | 3063963215 | 2810 | 2815 | 2815 | 2810 | 605 |
| 351 | 20230802 | 133900 | 3062260225 | 2810 | 2810 | 2810 | 2805 | 13 |
| 352 | 20230802 | 133800 | 3062223750 | 2815 | 2820 | 2820 | 2810 | 115 |
| 353 | 20230802 | 133700 | 3061900060 | 2820 | 2810 | 2825 | 2800 | 37 |
| 354 | 20230802 | 133600 | 3061795735 | 2800 | 2795 | 2810 | 2795 | 1271 |
| 355 | 20230802 | 133500 | 3058237050 | 2795 | 2805 | 2805 | 2795 | 1161 |
| 356 | 20230802 | 133400 | 3054980555 | 2805 | 2790 | 2805 | 2790 | 1019 |
| 357 | 20230802 | 133300 | 3052125545 | 2805 | 2805 | 2805 | 2805 | 476 |
| 358 | 20230802 | 133200 | 3050790365 | 2780 | 2825 | 2825 | 2780 | 18333 |
| 359 | 20230802 | 133100 | 2999331340 | 2825 | 2825 | 2825 | 2825 | 458 |
| 360 | 20230802 | 133000 | 2998037490 | 2830 | 2830 | 2830 | 2830 | 110 |
| 361 | 20230802 | 132900 | 2997726190 | 2830 | 2830 | 2830 | 2830 | 444 |
| 362 | 20230802 | 132800 | 2996469670 | 2840 | 2840 | 2840 | 2840 | 3000 |
| 363 | 20230802 | 132700 | 2987949670 | 2835 | 2835 | 2835 | 2835 | 1 |
| 364 | 20230802 | 132600 | 2987946835 | 2825 | 2825 | 2825 | 2825 | 0 |
| 365 | 20230802 | 132500 | 2987946835 | 2825 | 2825 | 2825 | 2825 | 0 |
| 366 | 20230802 | 132400 | 2987946835 | 2825 | 2825 | 2825 | 2825 | 98 |
| 367 | 20230802 | 132300 | 2987669985 | 2820 | 2825 | 2825 | 2820 | 1481 |
| 368 | 20230802 | 132200 | 2983489240 | 2825 | 2840 | 2840 | 2825 | 1010 |
| 369 | 20230802 | 132100 | 2980621215 | 2845 | 2825 | 2845 | 2825 | 1054 |
| 370 | 20230802 | 132000 | 2977643605 | 2830 | 2830 | 2830 | 2825 | 5979 |
| 371 | 20230802 | 131900 | 2960740875 | 2835 | 2840 | 2840 | 2830 | 3780 |
| 372 | 20230802 | 131800 | 2950031660 | 2840 | 2840 | 2840 | 2840 | 74 |
| 373 | 20230802 | 131700 | 2949821500 | 2840 | 2840 | 2840 | 2840 | 141 |
| 374 | 20230802 | 131600 | 2949421060 | 2840 | 2840 | 2840 | 2840 | 0 |
| 375 | 20230802 | 131500 | 2949421060 | 2840 | 2835 | 2840 | 2835 | 26 |
| 376 | 20230802 | 131400 | 2949347245 | 2840 | 2835 | 2840 | 2835 | 210 |
| 377 | 20230802 | 131300 | 2948751845 | 2840 | 2845 | 2845 | 2840 | 1089 |
| 378 | 20230802 | 131200 | 2945654640 | 2845 | 2850 | 2850 | 2845 | 1455 |
| 379 | 20230802 | 131100 | 2941508430 | 2845 | 2845 | 2845 | 2845 | 552 |
| 380 | 20230802 | 131000 | 2939937990 | 2845 | 2845 | 2845 | 2845 | 39 |
| 381 | 20230802 | 130900 | 2939827035 | 2845 | 2845 | 2845 | 2845 | 1300 |
| 382 | 20230802 | 130800 | 2936128535 | 2845 | 2845 | 2845 | 2845 | 500 |
| 383 | 20230802 | 130700 | 2934706035 | 2835 | 2835 | 2835 | 2835 | 602 |
| 384 | 20230802 | 130600 | 2932999365 | 2835 | 2835 | 2835 | 2835 | 12 |
| 385 | 20230802 | 130500 | 2932965345 | 2835 | 2835 | 2835 | 2835 | 485 |
| 386 | 20230802 | 130400 | 2931590370 | 2840 | 2840 | 2840 | 2835 | 2508 |
| 387 | 20230802 | 130300 | 2924467655 | 2835 | 2840 | 2840 | 2835 | 1645 |
| 388 | 20230802 | 130200 | 2919800850 | 2840 | 2845 | 2845 | 2840 | 1197 |
| 389 | 20230802 | 130100 | 2916400670 | 2840 | 2845 | 2845 | 2840 | 120 |
| 390 | 20230802 | 130000 | 2916059770 | 2840 | 2845 | 2845 | 2840 | 23 |
| 391 | 20230802 | 125900 | 2915994355 | 2845 | 2840 | 2845 | 2840 | 2135 |
| 392 | 20230802 | 125800 | 2909928825 | 2845 | 2845 | 2845 | 2845 | 116 |
| 393 | 20230802 | 125700 | 2909598805 | 2850 | 2825 | 2850 | 2825 | 5447 |
| 394 | 20230802 | 125600 | 2894167245 | 2825 | 2825 | 2825 | 2825 | 725 |
| 395 | 20230802 | 125500 | 2892119120 | 2825 | 2825 | 2825 | 2825 | 2302 |
| 396 | 20230802 | 125400 | 2885615970 | 2825 | 2825 | 2830 | 2820 | 4483 |
| 397 | 20230802 | 125300 | 2872951490 | 2825 | 2830 | 2830 | 2820 | 5785 |
| 398 | 20230802 | 125200 | 2856618990 | 2830 | 2835 | 2835 | 2830 | 4087 |
| 399 | 20230802 | 125100 | 2845046910 | 2835 | 2840 | 2840 | 2835 | 539 |
| 400 | 20230802 | 125000 | 2843516195 | 2840 | 2835 | 2840 | 2830 | 2107 |
| 401 | 20230802 | 124900 | 2837538110 | 2835 | 2835 | 2840 | 2830 | 2552 |
| 402 | 20230802 | 124800 | 2830291030 | 2840 | 2825 | 2850 | 2825 | 8748 |
| 403 | 20230802 | 124700 | 2805551025 | 2835 | 2860 | 2865 | 2810 | 17881 |
| 404 | 20230802 | 124600 | 2754834855 | 2865 | 2875 | 2880 | 2850 | 7461 |
| 405 | 20230802 | 124500 | 2733505855 | 2875 | 2890 | 2890 | 2855 | 2962 |
| 406 | 20230802 | 124400 | 2725036920 | 2890 | 2885 | 2895 | 2855 | 10371 |
| 407 | 20230802 | 124300 | 2695294065 | 2885 | 2870 | 2885 | 2855 | 8086 |
| 408 | 20230802 | 124200 | 2672059880 | 2870 | 2915 | 2920 | 2860 | 19751 |
| 409 | 20230802 | 124100 | 2614920135 | 2910 | 2920 | 2920 | 2910 | 3343 |
| 410 | 20230802 | 124000 | 2605178535 | 2920 | 2920 | 2920 | 2920 | 110 |
| 411 | 20230802 | 123900 | 2604857335 | 2920 | 2920 | 2935 | 2915 | 1553 |
| 412 | 20230802 | 123800 | 2600322640 | 2945 | 2930 | 2945 | 2920 | 630 |
| 413 | 20230802 | 123700 | 2598480700 | 2950 | 2950 | 2950 | 2950 | 0 |
| 414 | 20230802 | 123600 | 2598480700 | 2950 | 2950 | 2950 | 2945 | 1101 |
| 415 | 20230802 | 123500 | 2595236755 | 2950 | 2925 | 2950 | 2920 | 4544 |
| 416 | 20230802 | 123400 | 2581890205 | 2925 | 2920 | 2925 | 2905 | 11485 |
| 417 | 20230802 | 123300 | 2548422465 | 2920 | 2925 | 2925 | 2920 | 3748 |
| 418 | 20230802 | 123200 | 2537459585 | 2930 | 2925 | 2930 | 2925 | 1664 |
| 419 | 20230802 | 123100 | 2532586655 | 2925 | 2935 | 2935 | 2925 | 9928 |
| 420 | 20230802 | 123000 | 2503528795 | 2935 | 2940 | 2945 | 2935 | 4646 |
| 421 | 20230802 | 122900 | 2489869485 | 2945 | 2970 | 2970 | 2945 | 18074 |
| 422 | 20230802 | 122800 | 2436485790 | 2970 | 2970 | 2975 | 2965 | 1275 |
| 423 | 20230802 | 122700 | 2432700780 | 2975 | 2975 | 2975 | 2975 | 38 |
| 424 | 20230802 | 122600 | 2432587730 | 2975 | 2965 | 2975 | 2965 | 1170 |
| 425 | 20230802 | 122500 | 2429116765 | 2965 | 2960 | 2965 | 2960 | 1984 |
| 426 | 20230802 | 122400 | 2423238990 | 2965 | 2970 | 2975 | 2965 | 4312 |
| 427 | 20230802 | 122300 | 2410442790 | 2970 | 2970 | 2975 | 2965 | 3933 |
| 428 | 20230802 | 122200 | 2398758835 | 2975 | 2980 | 2980 | 2970 | 6740 |
| 429 | 20230802 | 122100 | 2378725470 | 2985 | 2975 | 2985 | 2975 | 6922 |
| 430 | 20230802 | 122000 | 2358127895 | 2985 | 2975 | 2985 | 2975 | 4222 |
| 431 | 20230802 | 121900 | 2345565575 | 2980 | 2985 | 2985 | 2980 | 335 |
| 432 | 20230802 | 121800 | 2344565650 | 2990 | 2970 | 2990 | 2970 | 7406 |
| 433 | 20230802 | 121700 | 2322552565 | 2975 | 2995 | 2995 | 2970 | 6683 |
| 434 | 20230802 | 121600 | 2302651715 | 2995 | 2990 | 2995 | 2985 | 2928 |
| 435 | 20230802 | 121500 | 2293898685 | 2995 | 2995 | 3000 | 2985 | 4700 |
| 436 | 20230802 | 121400 | 2279848555 | 3000 | 2995 | 3000 | 2990 | 3326 |
| 437 | 20230802 | 121300 | 2269889435 | 3000 | 2995 | 3005 | 2985 | 6234 |
| 438 | 20230802 | 121200 | 2251225160 | 3000 | 3010 | 3015 | 3000 | 5772 |
| 439 | 20230802 | 121100 | 2233887050 | 3010 | 3000 | 3020 | 2995 | 24818 |
| 440 | 20230802 | 121000 | 2159184280 | 2995 | 2970 | 2995 | 2965 | 16623 |
| 441 | 20230802 | 120900 | 2109686115 | 2970 | 2990 | 2990 | 2970 | 15731 |
| 442 | 20230802 | 120800 | 2062790085 | 2985 | 2990 | 3000 | 2980 | 11260 |
| 443 | 20230802 | 120700 | 2029126995 | 2985 | 3015 | 3050 | 2985 | 57390 |
| 444 | 20230802 | 120600 | 1855452245 | 3015 | 3005 | 3020 | 2975 | 12801 |
| 445 | 20230802 | 120500 | 1816955485 | 3010 | 3000 | 3015 | 2995 | 11851 |
| 446 | 20230802 | 120400 | 1781354160 | 3000 | 2980 | 3000 | 2975 | 7226 |
| 447 | 20230802 | 120300 | 1759751980 | 2980 | 2980 | 2980 | 2980 | 1180 |
| 448 | 20230802 | 120200 | 1756235580 | 2980 | 2970 | 2980 | 2970 | 2841 |
| 449 | 20230802 | 120100 | 1747795285 | 2970 | 2980 | 2990 | 2970 | 3560 |
| 450 | 20230802 | 120000 | 1737194870 | 2975 | 2985 | 2995 | 2975 | 2366 |
| 451 | 20230802 | 115900 | 1730123935 | 3000 | 2995 | 3000 | 2985 | 1790 |
| 452 | 20230802 | 115800 | 1724754760 | 3000 | 2970 | 3000 | 2970 | 8186 |
| 453 | 20230802 | 115700 | 1700316595 | 2970 | 2980 | 2980 | 2970 | 1756 |
| 454 | 20230802 | 115600 | 1695089535 | 2975 | 2980 | 2980 | 2975 | 1172 |
| 455 | 20230802 | 115500 | 1691599930 | 2980 | 2975 | 2980 | 2975 | 1980 |
| 456 | 20230802 | 115400 | 1685703340 | 2980 | 2975 | 2980 | 2970 | 1353 |
| 457 | 20230802 | 115300 | 1681683810 | 2980 | 2975 | 2980 | 2970 | 4343 |
| 458 | 20230802 | 115200 | 1668745805 | 2970 | 2955 | 2970 | 2950 | 1900 |
| 459 | 20230802 | 115100 | 1663126310 | 2955 | 2965 | 2965 | 2955 | 76 |
| 460 | 20230802 | 115000 | 1662901470 | 2945 | 2945 | 2960 | 2945 | 538 |
| 461 | 20230802 | 114900 | 1661311690 | 2945 | 2950 | 2950 | 2940 | 253 |
| 462 | 20230802 | 114800 | 1660566625 | 2940 | 2940 | 2940 | 2935 | 77 |
| 463 | 20230802 | 114700 | 1660340590 | 2935 | 2945 | 2945 | 2935 | 555 |
| 464 | 20230802 | 114600 | 1658709505 | 2955 | 2930 | 2965 | 2930 | 3817 |
| 465 | 20230802 | 114500 | 1647415850 | 2935 | 2925 | 2935 | 2925 | 302 |
| 466 | 20230802 | 114400 | 1646532485 | 2935 | 2930 | 2935 | 2925 | 1823 |
| 467 | 20230802 | 114300 | 1641191690 | 2940 | 2920 | 2940 | 2920 | 1399 |
| 468 | 20230802 | 114200 | 1637102810 | 2925 | 2935 | 2935 | 2905 | 5718 |
| 469 | 20230802 | 114100 | 1620378300 | 2940 | 2935 | 2940 | 2935 | 240 |
| 470 | 20230802 | 114000 | 1619673890 | 2950 | 2935 | 2950 | 2935 | 1451 |
| 471 | 20230802 | 113900 | 1615400175 | 2950 | 2950 | 2950 | 2930 | 2578 |
| 472 | 20230802 | 113800 | 1607840890 | 2950 | 2940 | 2975 | 2940 | 795 |
| 473 | 20230802 | 113700 | 1605496040 | 2940 | 2985 | 2985 | 2935 | 11878 |
| 474 | 20230802 | 113600 | 1570278000 | 2980 | 2975 | 2990 | 2975 | 894 |
| 475 | 20230802 | 113500 | 1567611105 | 2990 | 2985 | 2990 | 2970 | 3671 |
| 476 | 20230802 | 113400 | 1556699775 | 2985 | 2985 | 2995 | 2965 | 6693 |
| 477 | 20230802 | 113300 | 1536778550 | 2990 | 2980 | 3000 | 2975 | 3739 |
| 478 | 20230802 | 113200 | 1525609850 | 2980 | 2995 | 3020 | 2975 | 33773 |
| 479 | 20230802 | 113100 | 1424281605 | 2995 | 2955 | 3000 | 2955 | 23496 |
| 480 | 20230802 | 113000 | 1354229535 | 2960 | 2950 | 2965 | 2940 | 2293 |
| 481 | 20230802 | 112900 | 1347448130 | 2945 | 2960 | 2960 | 2935 | 485 |
| 482 | 20230802 | 112800 | 1346016475 | 2935 | 2930 | 2955 | 2930 | 11881 |
| 483 | 20230802 | 112700 | 1311022165 | 2935 | 2910 | 2935 | 2910 | 5000 |
| 484 | 20230802 | 112600 | 1296366475 | 2915 | 2915 | 2915 | 2895 | 5410 |
| 485 | 20230802 | 112500 | 1280638605 | 2920 | 2930 | 2930 | 2920 | 4604 |
| 486 | 20230802 | 112400 | 1267177075 | 2930 | 2930 | 2930 | 2930 | 0 |
| 487 | 20230802 | 112300 | 1267177075 | 2930 | 2925 | 2930 | 2925 | 117 |
| 488 | 20230802 | 112200 | 1266834775 | 2925 | 2925 | 2925 | 2925 | 1506 |
| 489 | 20230802 | 112100 | 1262429725 | 2930 | 2925 | 2930 | 2925 | 570 |
| 490 | 20230802 | 112000 | 1260762125 | 2925 | 2925 | 2925 | 2925 | 1339 |
| 491 | 20230802 | 111900 | 1256845550 | 2925 | 2925 | 2925 | 2925 | 54 |
| 492 | 20230802 | 111800 | 1256687600 | 2925 | 2925 | 2925 | 2925 | 47 |
| 493 | 20230802 | 111700 | 1256550125 | 2920 | 2925 | 2925 | 2920 | 555 |
| 494 | 20230802 | 111600 | 1254927025 | 2925 | 2925 | 2925 | 2925 | 931 |
| 495 | 20230802 | 111500 | 1252203850 | 2925 | 2925 | 2925 | 2925 | 337 |
| 496 | 20230802 | 111400 | 1251218125 | 2935 | 2935 | 2935 | 2935 | 200 |
| 497 | 20230802 | 111300 | 1250631125 | 2935 | 2930 | 2935 | 2930 | 2735 |
| 498 | 20230802 | 111200 | 1242611305 | 2925 | 2925 | 2925 | 2925 | 8 |
| 499 | 20230802 | 111100 | 1242587905 | 2920 | 2915 | 2920 | 2915 | 48 |
| 500 | 20230802 | 111000 | 1242447795 | 2920 | 2935 | 2935 | 2920 | 2619 |
| 501 | 20230802 | 110900 | 1234785930 | 2935 | 2930 | 2935 | 2925 | 1433 |
| 502 | 20230802 | 110800 | 1230590325 | 2930 | 2930 | 2930 | 2930 | 100 |
| 503 | 20230802 | 110700 | 1230297325 | 2940 | 2930 | 2940 | 2930 | 1840 |
| 504 | 20230802 | 110600 | 1224898510 | 2945 | 2940 | 2945 | 2940 | 200 |
| 505 | 20230802 | 110500 | 1224309535 | 2950 | 2950 | 2950 | 2950 | 0 |
| 506 | 20230802 | 110400 | 1224309535 | 2950 | 2950 | 2950 | 2950 | 0 |
| 507 | 20230802 | 110300 | 1224309535 | 2950 | 2930 | 2950 | 2930 | 172 |
| 508 | 20230802 | 110200 | 1223805215 | 2930 | 2930 | 2935 | 2915 | 927 |
| 509 | 20230802 | 110100 | 1221089695 | 2930 | 2940 | 2940 | 2930 | 505 |
| 510 | 20230802 | 110000 | 1219605045 | 2940 | 2915 | 2940 | 2915 | 568 |
| 511 | 20230802 | 105900 | 1217938955 | 2930 | 2915 | 2930 | 2915 | 309 |
| 512 | 20230802 | 105800 | 1217033810 | 2910 | 2915 | 2920 | 2910 | 849 |
| 513 | 20230802 | 105700 | 1214556715 | 2915 | 2925 | 2925 | 2915 | 56 |
| 514 | 20230802 | 105600 | 1214393285 | 2920 | 2925 | 2925 | 2920 | 576 |
| 515 | 20230802 | 105500 | 1212711335 | 2920 | 2920 | 2920 | 2915 | 566 |
| 516 | 20230802 | 105400 | 1211060140 | 2920 | 2940 | 2950 | 2900 | 5253 |
| 517 | 20230802 | 105300 | 1195688980 | 2940 | 2950 | 2950 | 2940 | 3718 |
| 518 | 20230802 | 105200 | 1184757060 | 2955 | 2955 | 2955 | 2940 | 3802 |
| 519 | 20230802 | 105100 | 1173545975 | 2955 | 2955 | 2955 | 2950 | 132 |
| 520 | 20230802 | 105000 | 1173155940 | 2955 | 2955 | 2960 | 2955 | 1242 |
| 521 | 20230802 | 104900 | 1169482305 | 2955 | 2960 | 2960 | 2955 | 2066 |
| 522 | 20230802 | 104800 | 1163375440 | 2960 | 2960 | 2960 | 2955 | 2931 |
| 523 | 20230802 | 104700 | 1154706220 | 2960 | 2950 | 2960 | 2950 | 2875 |
| 524 | 20230802 | 104600 | 1146208730 | 2950 | 2950 | 2950 | 2945 | 2710 |
| 525 | 20230802 | 104500 | 1138214860 | 2950 | 2945 | 2955 | 2945 | 5719 |
| 526 | 20230802 | 104400 | 1121351880 | 2945 | 2940 | 2945 | 2940 | 2972 |
| 527 | 20230802 | 104300 | 1112602785 | 2950 | 2940 | 2950 | 2940 | 1041 |
| 528 | 20230802 | 104200 | 1109542225 | 2950 | 2940 | 2950 | 2940 | 57 |
| 529 | 20230802 | 104100 | 1109374625 | 2950 | 2945 | 2950 | 2940 | 2975 |
| 530 | 20230802 | 104000 | 1100623755 | 2945 | 2945 | 2950 | 2945 | 1100 |
| 531 | 20230802 | 103900 | 1097379480 | 2945 | 2940 | 2955 | 2940 | 32 |
| 532 | 20230802 | 103800 | 1097285315 | 2955 | 2965 | 2965 | 2940 | 4780 |
| 533 | 20230802 | 103700 | 1083180555 | 2970 | 2950 | 2975 | 2945 | 12505 |
| 534 | 20230802 | 103600 | 1046091140 | 2950 | 2945 | 2950 | 2945 | 3291 |
| 535 | 20230802 | 103500 | 1036392460 | 2950 | 2925 | 2950 | 2925 | 10861 |
| 536 | 20230802 | 103400 | 1004467825 | 2920 | 2920 | 2920 | 2900 | 2876 |
| 537 | 20230802 | 103300 | 996121590 | 2900 | 2920 | 2920 | 2900 | 3404 |
| 538 | 20230802 | 103200 | 986224070 | 2920 | 2930 | 2930 | 2910 | 5032 |
| 539 | 20230802 | 103100 | 971552400 | 2930 | 2930 | 2940 | 2890 | 7652 |
| 540 | 20230802 | 103000 | 949253035 | 2930 | 2940 | 2945 | 2930 | 6224 |
| 541 | 20230802 | 102900 | 930978660 | 2935 | 2950 | 2950 | 2935 | 9887 |
| 542 | 20230802 | 102800 | 901869645 | 2930 | 2930 | 2960 | 2900 | 43505 |
| 543 | 20230802 | 102700 | 773798500 | 2930 | 2935 | 2935 | 2925 | 5061 |
| 544 | 20230802 | 102600 | 758973085 | 2930 | 2920 | 2935 | 2920 | 5338 |
| 545 | 20230802 | 102500 | 743345990 | 2920 | 2925 | 2925 | 2900 | 9641 |
| 546 | 20230802 | 102400 | 715267350 | 2925 | 2915 | 2930 | 2910 | 18204 |
| 547 | 20230802 | 102300 | 662105655 | 2910 | 2880 | 2910 | 2865 | 33025 |
| 548 | 20230802 | 102200 | 566539525 | 2880 | 2880 | 2880 | 2880 | 1403 |
| 549 | 20230802 | 102100 | 562498885 | 2865 | 2880 | 2880 | 2865 | 194 |
| 550 | 20230802 | 102000 | 561940675 | 2880 | 2880 | 2880 | 2865 | 785 |
| 551 | 20230802 | 101900 | 559684105 | 2880 | 2870 | 2880 | 2870 | 206 |
| 552 | 20230802 | 101800 | 559092865 | 2865 | 2875 | 2875 | 2865 | 8692 |
| 553 | 20230802 | 101700 | 534154225 | 2875 | 2875 | 2875 | 2875 | 1 |
| 554 | 20230802 | 101600 | 534151350 | 2880 | 2880 | 2880 | 2880 | 0 |
| 555 | 20230802 | 101500 | 534151350 | 2880 | 2880 | 2880 | 2880 | 34 |
| 556 | 20230802 | 101400 | 534053430 | 2880 | 2880 | 2880 | 2880 | 3 |
| 557 | 20230802 | 101300 | 534044790 | 2875 | 2875 | 2875 | 2875 | 155 |
| 558 | 20230802 | 101200 | 533599165 | 2880 | 2880 | 2880 | 2880 | 2314 |
| 559 | 20230802 | 101100 | 526934845 | 2890 | 2885 | 2890 | 2880 | 3632 |
| 560 | 20230802 | 101000 | 516474595 | 2895 | 2875 | 2895 | 2875 | 910 |
| 561 | 20230802 | 100900 | 513855975 | 2890 | 2885 | 2890 | 2880 | 1432 |
| 562 | 20230802 | 100800 | 509727355 | 2895 | 2895 | 2895 | 2895 | 138 |
| 563 | 20230802 | 100700 | 509327845 | 2895 | 2885 | 2895 | 2880 | 1065 |
| 564 | 20230802 | 100600 | 506259800 | 2880 | 2900 | 2900 | 2880 | 733 |
| 565 | 20230802 | 100500 | 504145305 | 2885 | 2895 | 2900 | 2885 | 2195 |
| 566 | 20230802 | 100400 | 497790635 | 2895 | 2890 | 2895 | 2880 | 8673 |
| 567 | 20230802 | 100300 | 472686205 | 2885 | 2875 | 2885 | 2875 | 9165 |
| 568 | 20230802 | 100200 | 446290585 | 2875 | 2875 | 2875 | 2875 | 676 |
| 569 | 20230802 | 100100 | 444347085 | 2875 | 2875 | 2875 | 2875 | 1016 |
| 570 | 20230802 | 100000 | 441426085 | 2875 | 2860 | 2875 | 2860 | 35 |
| 571 | 20230802 | 095900 | 441325955 | 2870 | 2870 | 2875 | 2870 | 2351 |
| 572 | 20230802 | 095800 | 434573880 | 2875 | 2875 | 2875 | 2875 | 0 |
| 573 | 20230802 | 095700 | 434573880 | 2875 | 2875 | 2880 | 2875 | 713 |
| 574 | 20230802 | 095600 | 432523115 | 2875 | 2880 | 2880 | 2850 | 4576 |
| 575 | 20230802 | 095500 | 419439575 | 2865 | 2875 | 2880 | 2865 | 300 |
| 576 | 20230802 | 095400 | 418578775 | 2880 | 2870 | 2880 | 2870 | 3312 |
| 577 | 20230802 | 095300 | 409073215 | 2870 | 2870 | 2870 | 2870 | 1597 |
| 578 | 20230802 | 095200 | 404489825 | 2870 | 2870 | 2870 | 2870 | 70 |
| 579 | 20230802 | 095100 | 404288925 | 2870 | 2870 | 2870 | 2870 | 307 |
| 580 | 20230802 | 095000 | 403407835 | 2865 | 2865 | 2865 | 2865 | 150 |
| 581 | 20230802 | 094900 | 402978085 | 2865 | 2850 | 2865 | 2850 | 11001 |
| 582 | 20230802 | 094800 | 371625220 | 2860 | 2860 | 2860 | 2850 | 123 |
| 583 | 20230802 | 094700 | 371273450 | 2850 | 2870 | 2870 | 2850 | 1504 |
| 584 | 20230802 | 094600 | 366985655 | 2855 | 2875 | 2875 | 2855 | 1617 |
| 585 | 20230802 | 094500 | 362348580 | 2875 | 2875 | 2875 | 2855 | 738 |
| 586 | 20230802 | 094400 | 360228210 | 2870 | 2875 | 2875 | 2860 | 1005 |
| 587 | 20230802 | 094300 | 357349840 | 2895 | 2895 | 2895 | 2895 | 10 |
| 588 | 20230802 | 094200 | 357320890 | 2875 | 2895 | 2895 | 2875 | 2205 |
| 589 | 20230802 | 094100 | 350957435 | 2895 | 2865 | 2895 | 2865 | 22350 |
| 590 | 20230802 | 094000 | 286477885 | 2855 | 2880 | 2880 | 2850 | 3380 |
| 591 | 20230802 | 093900 | 276817490 | 2885 | 2885 | 2885 | 2885 | 414 |
| 592 | 20230802 | 093800 | 275623100 | 2885 | 2885 | 2885 | 2880 | 1305 |
| 593 | 20230802 | 093700 | 271860265 | 2885 | 2865 | 2890 | 2865 | 584 |
| 594 | 20230802 | 093600 | 270176325 | 2895 | 2855 | 2895 | 2855 | 10874 |
| 595 | 20230802 | 093500 | 238971930 | 2855 | 2870 | 2870 | 2855 | 1698 |
| 596 | 20230802 | 093400 | 234121580 | 2860 | 2855 | 2865 | 2855 | 3838 |
| 597 | 20230802 | 093300 | 223157465 | 2855 | 2855 | 2855 | 2855 | 560 |
| 598 | 20230802 | 093200 | 221558665 | 2855 | 2850 | 2855 | 2850 | 831 |
| 599 | 20230802 | 093100 | 219188300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 600 | 20230802 | 093000 | 219188300 | 2850 | 2845 | 2850 | 2845 | 700 |
| 601 | 20230802 | 092900 | 217195085 | 2850 | 2850 | 2850 | 2850 | 0 |
| 602 | 20230802 | 092800 | 217195085 | 2850 | 2850 | 2850 | 2850 | 37 |
| 603 | 20230802 | 092700 | 217089635 | 2850 | 2845 | 2850 | 2845 | 2000 |
| 604 | 20230802 | 092600 | 211397415 | 2845 | 2845 | 2845 | 2825 | 175 |
| 605 | 20230802 | 092500 | 210900780 | 2845 | 2845 | 2845 | 2825 | 556 |
| 606 | 20230802 | 092400 | 209323160 | 2845 | 2845 | 2845 | 2820 | 220 |
| 607 | 20230802 | 092300 | 208699010 | 2845 | 2835 | 2845 | 2835 | 300 |
| 608 | 20230802 | 092200 | 207846890 | 2840 | 2820 | 2840 | 2820 | 3451 |
| 609 | 20230802 | 092100 | 198093965 | 2820 | 2825 | 2825 | 2820 | 3539 |
| 610 | 20230802 | 092000 | 188112485 | 2825 | 2825 | 2825 | 2825 | 700 |
| 611 | 20230802 | 091900 | 186134985 | 2830 | 2825 | 2830 | 2825 | 4278 |
| 612 | 20230802 | 091800 | 174042745 | 2830 | 2840 | 2840 | 2830 | 726 |
| 613 | 20230802 | 091700 | 171987945 | 2840 | 2840 | 2840 | 2840 | 3 |
| 614 | 20230802 | 091600 | 171979425 | 2840 | 2845 | 2845 | 2840 | 74 |
| 615 | 20230802 | 091500 | 171768995 | 2845 | 2855 | 2855 | 2830 | 8260 |
| 616 | 20230802 | 091400 | 148355815 | 2850 | 2855 | 2855 | 2850 | 419 |
| 617 | 20230802 | 091300 | 147161595 | 2840 | 2850 | 2860 | 2840 | 2487 |
| 618 | 20230802 | 091200 | 140073530 | 2860 | 2845 | 2860 | 2840 | 3498 |
| 619 | 20230802 | 091100 | 130118345 | 2860 | 2860 | 2865 | 2850 | 1287 |
| 620 | 20230802 | 091000 | 126444475 | 2860 | 2850 | 2860 | 2850 | 790 |
| 621 | 20230802 | 090900 | 124190075 | 2855 | 2855 | 2870 | 2855 | 9115 |
| 622 | 20230802 | 090800 | 98072280 | 2860 | 2850 | 2860 | 2825 | 4833 |
| 623 | 20230802 | 090700 | 84343425 | 2855 | 2860 | 2860 | 2840 | 2350 |
| 624 | 20230802 | 090600 | 77660415 | 2860 | 2860 | 2860 | 2860 | 263 |
| 625 | 20230802 | 090500 | 76908235 | 2860 | 2855 | 2860 | 2855 | 9499 |
| 626 | 20230802 | 090400 | 49780045 | 2850 | 2845 | 2850 | 2840 | 3426 |
| 627 | 20230802 | 090300 | 40035700 | 2840 | 2845 | 2845 | 2830 | 429 |
| 628 | 20230802 | 090200 | 38821340 | 2850 | 2850 | 2850 | 2850 | 535 |
| 629 | 20230802 | 090100 | 37296590 | 2855 | 2850 | 2855 | 2845 | 90 |
| 630 | 20230802 | 090000 | 37039950 | 2855 | 2795 | 2865 | 2795 | 12962 |