28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 3 | 20230802 | 183200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20230802 | 183100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20230802 | 183000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20230802 | 182900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20230802 | 182800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20230802 | 182700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20230802 | 182600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20230802 | 182500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20230802 | 182400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20230802 | 182300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20230802 | 182200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20230802 | 182100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20230802 | 182000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20230802 | 181900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20230802 | 181800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20230802 | 181700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20230802 | 181600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20230802 | 181500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20230802 | 181400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20230802 | 181300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20230802 | 181200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20230802 | 181100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20230802 | 181000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20230802 | 180900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20230802 | 180800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20230802 | 180700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20230802 | 180600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20230802 | 180500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20230802 | 180400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20230802 | 180300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 33 | 20230802 | 180200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20230802 | 180100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20230802 | 180000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20230802 | 175900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20230802 | 175800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20230802 | 175700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20230802 | 175600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20230802 | 175500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20230802 | 175400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20230802 | 175300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20230802 | 175200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20230802 | 175100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20230802 | 175000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20230802 | 174900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20230802 | 174800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20230802 | 174700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20230802 | 174600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20230802 | 174500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20230802 | 174400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20230802 | 174300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20230802 | 174200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20230802 | 174100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20230802 | 174000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20230802 | 173900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20230802 | 173800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20230802 | 173700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20230802 | 173600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20230802 | 173500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20230802 | 173400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20230802 | 173300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 63 | 20230802 | 173200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20230802 | 173100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20230802 | 173000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20230802 | 172900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20230802 | 172800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20230802 | 172700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20230802 | 172600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20230802 | 172500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20230802 | 172400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20230802 | 172300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20230802 | 172200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20230802 | 172100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20230802 | 172000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20230802 | 171900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20230802 | 171800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20230802 | 171700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20230802 | 171600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20230802 | 171500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20230802 | 171400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20230802 | 171300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20230802 | 171200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20230802 | 171100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20230802 | 171000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20230802 | 170900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20230802 | 170800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20230802 | 170700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20230802 | 170600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20230802 | 170500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20230802 | 170400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20230802 | 170300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 93 | 20230802 | 170200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20230802 | 170100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20230802 | 170000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20230802 | 165900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20230802 | 165800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20230802 | 165700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20230802 | 165600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20230802 | 165500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20230802 | 165400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20230802 | 165300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20230802 | 165200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20230802 | 165100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20230802 | 165000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20230802 | 164900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20230802 | 164800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20230802 | 164700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20230802 | 164600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20230802 | 164500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20230802 | 164400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20230802 | 164300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20230802 | 164200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20230802 | 164100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20230802 | 164000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20230802 | 163900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20230802 | 163800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20230802 | 163700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20230802 | 163600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20230802 | 163500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20230802 | 163400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20230802 | 163300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 123 | 20230802 | 163200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20230802 | 163100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20230802 | 163000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20230802 | 162900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20230802 | 162800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20230802 | 162700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20230802 | 162600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20230802 | 162500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20230802 | 162400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20230802 | 162300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20230802 | 162200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20230802 | 162100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20230802 | 162000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20230802 | 161900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20230802 | 161800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20230802 | 161700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20230802 | 161600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20230802 | 161500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20230802 | 161400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20230802 | 161300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20230802 | 161200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20230802 | 161100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20230802 | 161000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20230802 | 160900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20230802 | 160800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20230802 | 160700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20230802 | 160600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20230802 | 160500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20230802 | 160400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20230802 | 160300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 153 | 20230802 | 160200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20230802 | 160100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20230802 | 160000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20230802 | 155900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20230802 | 155800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20230802 | 155700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20230802 | 155600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20230802 | 155500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20230802 | 155400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20230802 | 155300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20230802 | 155200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20230802 | 155100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20230802 | 155000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20230802 | 154900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20230802 | 154800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20230802 | 154700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20230802 | 154600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20230802 | 154500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20230802 | 154400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20230802 | 154300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20230802 | 154200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20230802 | 154100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20230802 | 154000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20230802 | 153900 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20230802 | 153800 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20230802 | 153700 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20230802 | 153600 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20230802 | 153500 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20230802 | 153400 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20230802 | 153300 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 183 | 20230802 | 153200 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20230802 | 153100 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20230802 | 153000 | 1241447205 | 2730 | 2730 | 2730 | 2730 | 3694 |
| 186 | 20230802 | 152900 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20230802 | 152800 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20230802 | 152700 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20230802 | 152600 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 190 | 20230802 | 152500 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 191 | 20230802 | 152400 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 192 | 20230802 | 152300 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 193 | 20230802 | 152200 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 194 | 20230802 | 152100 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 195 | 20230802 | 152000 | 1231362585 | 2735 | 2735 | 2735 | 2735 | 0 |
| 196 | 20230802 | 151900 | 1231362585 | 2735 | 2730 | 2735 | 2730 | 38 |
| 197 | 20230802 | 151800 | 1231258835 | 2735 | 2735 | 2735 | 2735 | 11 |
| 198 | 20230802 | 151700 | 1231228750 | 2735 | 2725 | 2735 | 2725 | 2802 |
| 199 | 20230802 | 151600 | 1223568130 | 2735 | 2735 | 2735 | 2735 | 1 |
| 200 | 20230802 | 151500 | 1223565395 | 2725 | 2730 | 2730 | 2725 | 2079 |
| 201 | 20230802 | 151400 | 1217889900 | 2740 | 2725 | 2740 | 2720 | 1019 |
| 202 | 20230802 | 151300 | 1215113200 | 2750 | 2735 | 2755 | 2735 | 4031 |
| 203 | 20230802 | 151200 | 1204053745 | 2745 | 2740 | 2745 | 2720 | 6302 |
| 204 | 20230802 | 151100 | 1186863495 | 2745 | 2730 | 2745 | 2725 | 3194 |
| 205 | 20230802 | 151000 | 1178133260 | 2725 | 2725 | 2730 | 2725 | 2335 |
| 206 | 20230802 | 150900 | 1171770335 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 207 | 20230802 | 150800 | 1169035335 | 2735 | 2730 | 2735 | 2730 | 1610 |
| 208 | 20230802 | 150700 | 1164638200 | 2735 | 2730 | 2735 | 2730 | 22 |
| 209 | 20230802 | 150600 | 1164578130 | 2735 | 2735 | 2735 | 2730 | 550 |
| 210 | 20230802 | 150500 | 1163074880 | 2735 | 2735 | 2735 | 2735 | 900 |
| 211 | 20230802 | 150400 | 1160613380 | 2735 | 2735 | 2735 | 2735 | 1 |
| 212 | 20230802 | 150300 | 1160610645 | 2730 | 2735 | 2735 | 2730 | 495 |
| 213 | 20230802 | 150200 | 1159256825 | 2735 | 2730 | 2735 | 2730 | 1915 |
| 214 | 20230802 | 150100 | 1154020450 | 2730 | 2735 | 2740 | 2730 | 392 |
| 215 | 20230802 | 150000 | 1152948125 | 2735 | 2725 | 2735 | 2725 | 3096 |
| 216 | 20230802 | 145900 | 1144483140 | 2735 | 2730 | 2735 | 2730 | 1214 |
| 217 | 20230802 | 145800 | 1141166305 | 2730 | 2735 | 2735 | 2730 | 1304 |
| 218 | 20230802 | 145700 | 1137599890 | 2725 | 2730 | 2735 | 2725 | 32 |
| 219 | 20230802 | 145600 | 1137512675 | 2725 | 2725 | 2725 | 2725 | 440 |
| 220 | 20230802 | 145500 | 1136313675 | 2730 | 2730 | 2735 | 2730 | 5 |
| 221 | 20230802 | 145400 | 1136300020 | 2720 | 2735 | 2735 | 2720 | 9 |
| 222 | 20230802 | 145300 | 1136275455 | 2720 | 2730 | 2730 | 2720 | 7 |
| 223 | 20230802 | 145200 | 1136256355 | 2730 | 2720 | 2730 | 2720 | 1662 |
| 224 | 20230802 | 145100 | 1131720095 | 2720 | 2730 | 2730 | 2720 | 2 |
| 225 | 20230802 | 145000 | 1131714645 | 2735 | 2730 | 2735 | 2720 | 2002 |
| 226 | 20230802 | 144900 | 1126249190 | 2730 | 2730 | 2730 | 2730 | 10 |
| 227 | 20230802 | 144800 | 1126221890 | 2730 | 2730 | 2730 | 2720 | 102 |
| 228 | 20230802 | 144700 | 1125943440 | 2720 | 2730 | 2730 | 2720 | 487 |
| 229 | 20230802 | 144600 | 1124616800 | 2730 | 2730 | 2730 | 2730 | 1537 |
| 230 | 20230802 | 144500 | 1120420790 | 2730 | 2725 | 2730 | 2725 | 550 |
| 231 | 20230802 | 144400 | 1118921790 | 2725 | 2725 | 2725 | 2725 | 50 |
| 232 | 20230802 | 144300 | 1118785540 | 2725 | 2725 | 2725 | 2725 | 2 |
| 233 | 20230802 | 144200 | 1118780090 | 2720 | 2720 | 2720 | 2720 | 302 |
| 234 | 20230802 | 144100 | 1117958650 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20230802 | 144000 | 1117958650 | 2720 | 2725 | 2725 | 2715 | 1002 |
| 236 | 20230802 | 143900 | 1115238195 | 2715 | 2720 | 2720 | 2715 | 414 |
| 237 | 20230802 | 143800 | 1114113935 | 2720 | 2720 | 2720 | 2720 | 286 |
| 238 | 20230802 | 143700 | 1113336015 | 2720 | 2725 | 2725 | 2720 | 110 |
| 239 | 20230802 | 143600 | 1113036780 | 2725 | 2725 | 2725 | 2725 | 1 |
| 240 | 20230802 | 143500 | 1113034055 | 2720 | 2720 | 2720 | 2720 | 70 |
| 241 | 20230802 | 143400 | 1112843655 | 2720 | 2720 | 2720 | 2720 | 2 |
| 242 | 20230802 | 143300 | 1112838215 | 2725 | 2725 | 2725 | 2725 | 4 |
| 243 | 20230802 | 143200 | 1112827315 | 2725 | 2725 | 2725 | 2725 | 7 |
| 244 | 20230802 | 143100 | 1112808240 | 2725 | 2720 | 2725 | 2720 | 2202 |
| 245 | 20230802 | 143000 | 1106815605 | 2710 | 2710 | 2710 | 2710 | 0 |
| 246 | 20230802 | 142900 | 1106815605 | 2710 | 2715 | 2715 | 2710 | 1802 |
| 247 | 20230802 | 142800 | 1101932180 | 2715 | 2715 | 2715 | 2715 | 100 |
| 248 | 20230802 | 142700 | 1101660680 | 2710 | 2710 | 2710 | 2710 | 51 |
| 249 | 20230802 | 142600 | 1101522470 | 2710 | 2710 | 2710 | 2710 | 1 |
| 250 | 20230802 | 142500 | 1101519760 | 2710 | 2710 | 2710 | 2710 | 41 |
| 251 | 20230802 | 142400 | 1101408650 | 2710 | 2710 | 2710 | 2710 | 5353 |
| 252 | 20230802 | 142300 | 1086902020 | 2720 | 2720 | 2720 | 2720 | 2 |
| 253 | 20230802 | 142200 | 1086896580 | 2710 | 2710 | 2720 | 2710 | 980 |
| 254 | 20230802 | 142100 | 1084236000 | 2710 | 2720 | 2720 | 2710 | 1821 |
| 255 | 20230802 | 142000 | 1079300890 | 2710 | 2715 | 2715 | 2710 | 155 |
| 256 | 20230802 | 141900 | 1078880815 | 2720 | 2715 | 2720 | 2710 | 850 |
| 257 | 20230802 | 141800 | 1076575260 | 2715 | 2715 | 2715 | 2715 | 45 |
| 258 | 20230802 | 141700 | 1076453085 | 2715 | 2715 | 2720 | 2710 | 414 |
| 259 | 20230802 | 141600 | 1075330145 | 2710 | 2710 | 2710 | 2710 | 1 |
| 260 | 20230802 | 141500 | 1075327435 | 2710 | 2710 | 2720 | 2710 | 904 |
| 261 | 20230802 | 141400 | 1072877575 | 2720 | 2710 | 2720 | 2710 | 3 |
| 262 | 20230802 | 141300 | 1072869425 | 2715 | 2715 | 2715 | 2715 | 67 |
| 263 | 20230802 | 141200 | 1072687520 | 2710 | 2710 | 2710 | 2710 | 0 |
| 264 | 20230802 | 141100 | 1072687520 | 2710 | 2710 | 2710 | 2710 | 1 |
| 265 | 20230802 | 141000 | 1072684810 | 2720 | 2720 | 2720 | 2720 | 201 |
| 266 | 20230802 | 140900 | 1072138090 | 2710 | 2710 | 2710 | 2710 | 0 |
| 267 | 20230802 | 140800 | 1072138090 | 2710 | 2720 | 2720 | 2710 | 4 |
| 268 | 20230802 | 140700 | 1072127230 | 2710 | 2710 | 2710 | 2710 | 1153 |
| 269 | 20230802 | 140600 | 1069002600 | 2720 | 2710 | 2720 | 2710 | 96 |
| 270 | 20230802 | 140500 | 1068742430 | 2710 | 2715 | 2715 | 2710 | 1694 |
| 271 | 20230802 | 140400 | 1064151685 | 2715 | 2715 | 2715 | 2715 | 893 |
| 272 | 20230802 | 140300 | 1061727190 | 2725 | 2720 | 2725 | 2715 | 760 |
| 273 | 20230802 | 140200 | 1059659980 | 2720 | 2720 | 2720 | 2715 | 63 |
| 274 | 20230802 | 140100 | 1059488625 | 2725 | 2725 | 2725 | 2725 | 37 |
| 275 | 20230802 | 140000 | 1059387800 | 2725 | 2715 | 2725 | 2715 | 316 |
| 276 | 20230802 | 135900 | 1058527750 | 2725 | 2725 | 2725 | 2725 | 0 |
| 277 | 20230802 | 135800 | 1058527750 | 2725 | 2710 | 2725 | 2710 | 2 |
| 278 | 20230802 | 135700 | 1058522315 | 2725 | 2720 | 2725 | 2710 | 425 |
| 279 | 20230802 | 135600 | 1057367295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 280 | 20230802 | 135500 | 1057367295 | 2720 | 2720 | 2720 | 2720 | 83 |
| 281 | 20230802 | 135400 | 1057141535 | 2725 | 2725 | 2725 | 2725 | 599 |
| 282 | 20230802 | 135300 | 1055509260 | 2720 | 2715 | 2720 | 2715 | 851 |
| 283 | 20230802 | 135200 | 1053198695 | 2710 | 2710 | 2710 | 2710 | 201 |
| 284 | 20230802 | 135100 | 1052653985 | 2705 | 2710 | 2710 | 2705 | 101 |
| 285 | 20230802 | 135000 | 1052380280 | 2710 | 2705 | 2710 | 2705 | 711 |
| 286 | 20230802 | 134900 | 1050456450 | 2710 | 2710 | 2710 | 2705 | 107 |
| 287 | 20230802 | 134800 | 1050166985 | 2705 | 2705 | 2710 | 2705 | 758 |
| 288 | 20230802 | 134700 | 1048116585 | 2705 | 2715 | 2715 | 2705 | 14039 |
| 289 | 20230802 | 134600 | 1010109375 | 2715 | 2715 | 2715 | 2710 | 418 |
| 290 | 20230802 | 134500 | 1008975005 | 2715 | 2710 | 2715 | 2710 | 156 |
| 291 | 20230802 | 134400 | 1008551470 | 2710 | 2715 | 2715 | 2710 | 2098 |
| 292 | 20230802 | 134300 | 1002865880 | 2715 | 2715 | 2715 | 2710 | 1552 |
| 293 | 20230802 | 134200 | 998652205 | 2715 | 2720 | 2720 | 2715 | 6 |
| 294 | 20230802 | 134100 | 998635895 | 2715 | 2715 | 2715 | 2715 | 551 |
| 295 | 20230802 | 134000 | 997139930 | 2720 | 2720 | 2720 | 2720 | 20 |
| 296 | 20230802 | 133900 | 997085530 | 2720 | 2720 | 2720 | 2720 | 215 |
| 297 | 20230802 | 133800 | 996500730 | 2720 | 2720 | 2720 | 2720 | 11 |
| 298 | 20230802 | 133700 | 996470810 | 2720 | 2715 | 2725 | 2715 | 2013 |
| 299 | 20230802 | 133600 | 991005450 | 2715 | 2720 | 2720 | 2715 | 1556 |
| 300 | 20230802 | 133500 | 986773450 | 2720 | 2720 | 2720 | 2720 | 500 |
| 301 | 20230802 | 133400 | 985413450 | 2720 | 2715 | 2720 | 2715 | 1359 |
| 302 | 20230802 | 133300 | 981717725 | 2715 | 2720 | 2720 | 2715 | 13137 |
| 303 | 20230802 | 133200 | 946046595 | 2720 | 2720 | 2720 | 2720 | 200 |
| 304 | 20230802 | 133100 | 945502595 | 2720 | 2720 | 2720 | 2720 | 4950 |
| 305 | 20230802 | 133000 | 932038595 | 2720 | 2720 | 2720 | 2720 | 3 |
| 306 | 20230802 | 132900 | 932030435 | 2735 | 2720 | 2735 | 2720 | 143 |
| 307 | 20230802 | 132800 | 931640710 | 2720 | 2725 | 2725 | 2720 | 13686 |
| 308 | 20230802 | 132700 | 894349390 | 2725 | 2730 | 2730 | 2725 | 6965 |
| 309 | 20230802 | 132600 | 875334945 | 2730 | 2730 | 2730 | 2730 | 2700 |
| 310 | 20230802 | 132500 | 867963945 | 2735 | 2735 | 2735 | 2735 | 2912 |
| 311 | 20230802 | 132400 | 859999625 | 2735 | 2740 | 2740 | 2735 | 219 |
| 312 | 20230802 | 132300 | 859400655 | 2740 | 2735 | 2740 | 2730 | 196 |
| 313 | 20230802 | 132200 | 858864305 | 2730 | 2730 | 2730 | 2730 | 110 |
| 314 | 20230802 | 132100 | 858564005 | 2735 | 2735 | 2735 | 2730 | 965 |
| 315 | 20230802 | 132000 | 855925480 | 2735 | 2735 | 2735 | 2735 | 0 |
| 316 | 20230802 | 131900 | 855925480 | 2735 | 2735 | 2745 | 2735 | 4369 |
| 317 | 20230802 | 131800 | 843975400 | 2735 | 2735 | 2735 | 2735 | 42 |
| 318 | 20230802 | 131700 | 843860530 | 2735 | 2740 | 2740 | 2735 | 160 |
| 319 | 20230802 | 131600 | 843422890 | 2740 | 2740 | 2740 | 2740 | 10 |
| 320 | 20230802 | 131500 | 843395490 | 2735 | 2735 | 2735 | 2735 | 420 |
| 321 | 20230802 | 131400 | 842246790 | 2735 | 2735 | 2735 | 2735 | 3046 |
| 322 | 20230802 | 131300 | 833915980 | 2740 | 2740 | 2740 | 2740 | 50 |
| 323 | 20230802 | 131200 | 833778980 | 2740 | 2740 | 2740 | 2740 | 249 |
| 324 | 20230802 | 131100 | 833096720 | 2745 | 2745 | 2745 | 2745 | 1 |
| 325 | 20230802 | 131000 | 833093975 | 2740 | 2740 | 2740 | 2740 | 1 |
| 326 | 20230802 | 130900 | 833091235 | 2740 | 2740 | 2740 | 2740 | 966 |
| 327 | 20230802 | 130800 | 830444395 | 2740 | 2740 | 2740 | 2740 | 1 |
| 328 | 20230802 | 130700 | 830441655 | 2740 | 2740 | 2740 | 2740 | 51 |
| 329 | 20230802 | 130600 | 830301915 | 2740 | 2735 | 2740 | 2735 | 636 |
| 330 | 20230802 | 130500 | 828562440 | 2735 | 2735 | 2735 | 2735 | 3101 |
| 331 | 20230802 | 130400 | 820081205 | 2735 | 2745 | 2745 | 2735 | 6081 |
| 332 | 20230802 | 130300 | 803431390 | 2745 | 2745 | 2745 | 2745 | 37 |
| 333 | 20230802 | 130200 | 803329825 | 2745 | 2745 | 2745 | 2745 | 32 |
| 334 | 20230802 | 130100 | 803241985 | 2745 | 2745 | 2745 | 2745 | 50 |
| 335 | 20230802 | 130000 | 803104735 | 2740 | 2740 | 2740 | 2740 | 20 |
| 336 | 20230802 | 125900 | 803049935 | 2740 | 2740 | 2740 | 2740 | 1250 |
| 337 | 20230802 | 125800 | 799624935 | 2740 | 2745 | 2745 | 2740 | 1510 |
| 338 | 20230802 | 125700 | 795487530 | 2740 | 2745 | 2745 | 2740 | 83 |
| 339 | 20230802 | 125600 | 795259700 | 2745 | 2740 | 2745 | 2740 | 61 |
| 340 | 20230802 | 125500 | 795092260 | 2745 | 2745 | 2750 | 2745 | 212 |
| 341 | 20230802 | 125400 | 794510315 | 2745 | 2740 | 2745 | 2740 | 131 |
| 342 | 20230802 | 125300 | 794150725 | 2745 | 2745 | 2745 | 2745 | 22 |
| 343 | 20230802 | 125200 | 794090335 | 2745 | 2740 | 2745 | 2740 | 302 |
| 344 | 20230802 | 125100 | 793262850 | 2745 | 2740 | 2745 | 2740 | 52 |
| 345 | 20230802 | 125000 | 793120120 | 2745 | 2745 | 2745 | 2745 | 521 |
| 346 | 20230802 | 124900 | 791689975 | 2745 | 2745 | 2745 | 2745 | 10 |
| 347 | 20230802 | 124800 | 791662525 | 2740 | 2740 | 2740 | 2740 | 0 |
| 348 | 20230802 | 124700 | 791662525 | 2740 | 2740 | 2740 | 2740 | 0 |
| 349 | 20230802 | 124600 | 791662525 | 2740 | 2740 | 2740 | 2740 | 199 |
| 350 | 20230802 | 124500 | 791117265 | 2740 | 2740 | 2740 | 2740 | 2 |
| 351 | 20230802 | 124400 | 791111785 | 2740 | 2740 | 2740 | 2740 | 118 |
| 352 | 20230802 | 124300 | 790788465 | 2740 | 2740 | 2740 | 2740 | 0 |
| 353 | 20230802 | 124200 | 790788465 | 2740 | 2745 | 2745 | 2740 | 71 |
| 354 | 20230802 | 124100 | 790593575 | 2745 | 2745 | 2745 | 2745 | 2 |
| 355 | 20230802 | 124000 | 790588085 | 2745 | 2745 | 2745 | 2745 | 0 |
| 356 | 20230802 | 123900 | 790588085 | 2745 | 2740 | 2745 | 2740 | 259 |
| 357 | 20230802 | 123800 | 789877925 | 2740 | 2740 | 2740 | 2740 | 451 |
| 358 | 20230802 | 123700 | 788642185 | 2745 | 2745 | 2745 | 2745 | 1 |
| 359 | 20230802 | 123600 | 788639440 | 2740 | 2740 | 2740 | 2740 | 1042 |
| 360 | 20230802 | 123500 | 785784360 | 2740 | 2745 | 2745 | 2740 | 1203 |
| 361 | 20230802 | 123400 | 782483625 | 2745 | 2745 | 2745 | 2745 | 1 |
| 362 | 20230802 | 123300 | 782480880 | 2745 | 2745 | 2750 | 2745 | 102 |
| 363 | 20230802 | 123200 | 782200885 | 2745 | 2745 | 2750 | 2745 | 377 |
| 364 | 20230802 | 123100 | 781166015 | 2745 | 2745 | 2745 | 2745 | 72 |
| 365 | 20230802 | 123000 | 780968375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 366 | 20230802 | 122900 | 780968375 | 2745 | 2750 | 2750 | 2745 | 720 |
| 367 | 20230802 | 122800 | 778989600 | 2755 | 2755 | 2755 | 2750 | 70 |
| 368 | 20230802 | 122700 | 778797000 | 2750 | 2750 | 2750 | 2750 | 275 |
| 369 | 20230802 | 122600 | 778040750 | 2750 | 2750 | 2750 | 2750 | 1226 |
| 370 | 20230802 | 122500 | 774669250 | 2755 | 2755 | 2755 | 2750 | 105 |
| 371 | 20230802 | 122400 | 774379985 | 2755 | 2755 | 2755 | 2755 | 1 |
| 372 | 20230802 | 122300 | 774377230 | 2745 | 2745 | 2745 | 2745 | 3 |
| 373 | 20230802 | 122200 | 774368995 | 2745 | 2745 | 2745 | 2745 | 408 |
| 374 | 20230802 | 122100 | 773249035 | 2750 | 2750 | 2750 | 2750 | 93 |
| 375 | 20230802 | 122000 | 772993285 | 2750 | 2755 | 2755 | 2750 | 4 |
| 376 | 20230802 | 121900 | 772982270 | 2750 | 2750 | 2750 | 2750 | 1 |
| 377 | 20230802 | 121800 | 772979520 | 2750 | 2750 | 2750 | 2750 | 1 |
| 378 | 20230802 | 121700 | 772976770 | 2750 | 2750 | 2750 | 2750 | 1 |
| 379 | 20230802 | 121600 | 772974020 | 2750 | 2750 | 2750 | 2750 | 30 |
| 380 | 20230802 | 121500 | 772891520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 381 | 20230802 | 121400 | 772891520 | 2755 | 2750 | 2755 | 2750 | 104 |
| 382 | 20230802 | 121300 | 772605515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 383 | 20230802 | 121200 | 772605515 | 2745 | 2745 | 2750 | 2745 | 3 |
| 384 | 20230802 | 121100 | 772597275 | 2755 | 2745 | 2755 | 2745 | 2 |
| 385 | 20230802 | 121000 | 772591775 | 2755 | 2755 | 2755 | 2755 | 182 |
| 386 | 20230802 | 120900 | 772090365 | 2745 | 2755 | 2755 | 2745 | 400 |
| 387 | 20230802 | 120800 | 770991365 | 2745 | 2745 | 2745 | 2745 | 1 |
| 388 | 20230802 | 120700 | 770988620 | 2750 | 2750 | 2750 | 2750 | 1 |
| 389 | 20230802 | 120600 | 770985870 | 2745 | 2750 | 2750 | 2745 | 101 |
| 390 | 20230802 | 120500 | 770708125 | 2755 | 2755 | 2755 | 2755 | 0 |
| 391 | 20230802 | 120400 | 770708125 | 2755 | 2755 | 2755 | 2755 | 1 |
| 392 | 20230802 | 120300 | 770705370 | 2745 | 2745 | 2745 | 2745 | 0 |
| 393 | 20230802 | 120200 | 770705370 | 2745 | 2750 | 2750 | 2745 | 465 |
| 394 | 20230802 | 120100 | 769428430 | 2755 | 2750 | 2755 | 2750 | 201 |
| 395 | 20230802 | 120000 | 768874680 | 2750 | 2745 | 2750 | 2745 | 344 |
| 396 | 20230802 | 115900 | 767928700 | 2745 | 2745 | 2745 | 2745 | 2 |
| 397 | 20230802 | 115800 | 767923210 | 2740 | 2740 | 2740 | 2740 | 0 |
| 398 | 20230802 | 115700 | 767923210 | 2740 | 2740 | 2740 | 2740 | 0 |
| 399 | 20230802 | 115600 | 767923210 | 2740 | 2745 | 2745 | 2740 | 20 |
| 400 | 20230802 | 115500 | 767868400 | 2740 | 2740 | 2740 | 2740 | 377 |
| 401 | 20230802 | 115400 | 766835420 | 2755 | 2755 | 2755 | 2755 | 5 |
| 402 | 20230802 | 115300 | 766821645 | 2760 | 2760 | 2760 | 2760 | 1 |
| 403 | 20230802 | 115200 | 766818885 | 2760 | 2760 | 2760 | 2760 | 0 |
| 404 | 20230802 | 115100 | 766818885 | 2760 | 2740 | 2760 | 2735 | 1557 |
| 405 | 20230802 | 115000 | 762540690 | 2735 | 2740 | 2740 | 2735 | 388 |
| 406 | 20230802 | 114900 | 761478620 | 2740 | 2745 | 2745 | 2740 | 451 |
| 407 | 20230802 | 114800 | 760242875 | 2740 | 2745 | 2745 | 2740 | 714 |
| 408 | 20230802 | 114700 | 758286445 | 2750 | 2745 | 2750 | 2745 | 4 |
| 409 | 20230802 | 114600 | 758275460 | 2740 | 2745 | 2745 | 2740 | 526 |
| 410 | 20230802 | 114500 | 756832860 | 2745 | 2745 | 2745 | 2745 | 2295 |
| 411 | 20230802 | 114400 | 750533085 | 2745 | 2750 | 2750 | 2745 | 422 |
| 412 | 20230802 | 114300 | 749374585 | 2750 | 2750 | 2750 | 2750 | 102 |
| 413 | 20230802 | 114200 | 749094085 | 2755 | 2755 | 2755 | 2755 | 0 |
| 414 | 20230802 | 114100 | 749094085 | 2755 | 2750 | 2755 | 2745 | 1156 |
| 415 | 20230802 | 114000 | 745915830 | 2750 | 2750 | 2750 | 2750 | 5 |
| 416 | 20230802 | 113900 | 745902080 | 2750 | 2755 | 2755 | 2750 | 563 |
| 417 | 20230802 | 113800 | 744351510 | 2760 | 2760 | 2760 | 2760 | 0 |
| 418 | 20230802 | 113700 | 744351510 | 2760 | 2760 | 2760 | 2760 | 1 |
| 419 | 20230802 | 113600 | 744348750 | 2760 | 2760 | 2760 | 2760 | 0 |
| 420 | 20230802 | 113500 | 744348750 | 2760 | 2760 | 2760 | 2760 | 1 |
| 421 | 20230802 | 113400 | 744345990 | 2745 | 2760 | 2760 | 2745 | 79 |
| 422 | 20230802 | 113300 | 744128835 | 2745 | 2745 | 2745 | 2745 | 1 |
| 423 | 20230802 | 113200 | 744126090 | 2745 | 2745 | 2745 | 2745 | 180 |
| 424 | 20230802 | 113100 | 743631990 | 2745 | 2760 | 2760 | 2745 | 10 |
| 425 | 20230802 | 113000 | 743604405 | 2760 | 2760 | 2760 | 2760 | 500 |
| 426 | 20230802 | 112900 | 742224405 | 2745 | 2750 | 2750 | 2745 | 400 |
| 427 | 20230802 | 112800 | 741126355 | 2760 | 2745 | 2760 | 2745 | 444 |
| 428 | 20230802 | 112700 | 739907560 | 2760 | 2760 | 2760 | 2760 | 0 |
| 429 | 20230802 | 112600 | 739907560 | 2760 | 2760 | 2760 | 2760 | 5 |
| 430 | 20230802 | 112500 | 739893760 | 2765 | 2765 | 2765 | 2765 | 121 |
| 431 | 20230802 | 112400 | 739559195 | 2745 | 2760 | 2765 | 2745 | 2915 |
| 432 | 20230802 | 112300 | 731555275 | 2755 | 2755 | 2755 | 2750 | 5950 |
| 433 | 20230802 | 112200 | 715190240 | 2755 | 2755 | 2755 | 2755 | 30 |
| 434 | 20230802 | 112100 | 715107590 | 2755 | 2755 | 2755 | 2755 | 0 |
| 435 | 20230802 | 112000 | 715107590 | 2755 | 2760 | 2760 | 2755 | 2 |
| 436 | 20230802 | 111900 | 715102075 | 2760 | 2760 | 2760 | 2760 | 165 |
| 437 | 20230802 | 111800 | 714646675 | 2760 | 2755 | 2760 | 2755 | 610 |
| 438 | 20230802 | 111700 | 712965575 | 2755 | 2765 | 2765 | 2755 | 2000 |
| 439 | 20230802 | 111600 | 707454045 | 2775 | 2775 | 2775 | 2775 | 1 |
| 440 | 20230802 | 111500 | 707451270 | 2770 | 2775 | 2775 | 2770 | 3922 |
| 441 | 20230802 | 111400 | 696586825 | 2775 | 2775 | 2775 | 2775 | 160 |
| 442 | 20230802 | 111300 | 696142825 | 2770 | 2770 | 2775 | 2770 | 19 |
| 443 | 20230802 | 111200 | 696090190 | 2775 | 2775 | 2775 | 2775 | 348 |
| 444 | 20230802 | 111100 | 695124490 | 2775 | 2775 | 2775 | 2775 | 4819 |
| 445 | 20230802 | 111000 | 681751765 | 2775 | 2770 | 2775 | 2770 | 226 |
| 446 | 20230802 | 110900 | 681125720 | 2775 | 2770 | 2775 | 2770 | 3115 |
| 447 | 20230802 | 110800 | 672497160 | 2760 | 2765 | 2765 | 2760 | 1029 |
| 448 | 20230802 | 110700 | 669652135 | 2770 | 2765 | 2770 | 2765 | 1001 |
| 449 | 20230802 | 110600 | 666881870 | 2765 | 2765 | 2765 | 2765 | 0 |
| 450 | 20230802 | 110500 | 666881870 | 2765 | 2765 | 2765 | 2765 | 100 |
| 451 | 20230802 | 110400 | 666605370 | 2760 | 2765 | 2765 | 2760 | 2963 |
| 452 | 20230802 | 110300 | 658427245 | 2775 | 2775 | 2775 | 2775 | 12 |
| 453 | 20230802 | 110200 | 658393945 | 2775 | 2760 | 2775 | 2760 | 73 |
| 454 | 20230802 | 110100 | 658192450 | 2770 | 2770 | 2770 | 2770 | 82 |
| 455 | 20230802 | 110000 | 657965310 | 2770 | 2770 | 2770 | 2760 | 1906 |
| 456 | 20230802 | 105900 | 652685890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 457 | 20230802 | 105800 | 652685890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 458 | 20230802 | 105700 | 652685890 | 2760 | 2760 | 2760 | 2760 | 16 |
| 459 | 20230802 | 105600 | 652641730 | 2755 | 2765 | 2765 | 2755 | 2373 |
| 460 | 20230802 | 105500 | 646101260 | 2765 | 2765 | 2765 | 2765 | 1 |
| 461 | 20230802 | 105400 | 646098495 | 2770 | 2765 | 2770 | 2765 | 11 |
| 462 | 20230802 | 105300 | 646068030 | 2770 | 2770 | 2770 | 2770 | 53 |
| 463 | 20230802 | 105200 | 645921220 | 2770 | 2775 | 2775 | 2770 | 305 |
| 464 | 20230802 | 105100 | 645076345 | 2775 | 2775 | 2775 | 2775 | 893 |
| 465 | 20230802 | 105000 | 642598270 | 2770 | 2770 | 2770 | 2770 | 61 |
| 466 | 20230802 | 104900 | 642429300 | 2770 | 2760 | 2770 | 2760 | 1378 |
| 467 | 20230802 | 104800 | 638620880 | 2755 | 2765 | 2765 | 2755 | 2144 |
| 468 | 20230802 | 104700 | 632711570 | 2765 | 2765 | 2765 | 2765 | 1 |
| 469 | 20230802 | 104600 | 632708805 | 2775 | 2775 | 2775 | 2775 | 0 |
| 470 | 20230802 | 104500 | 632708805 | 2775 | 2775 | 2775 | 2775 | 260 |
| 471 | 20230802 | 104400 | 631987305 | 2775 | 2780 | 2780 | 2775 | 240 |
| 472 | 20230802 | 104300 | 631321055 | 2780 | 2780 | 2780 | 2780 | 0 |
| 473 | 20230802 | 104200 | 631321055 | 2780 | 2780 | 2780 | 2780 | 1 |
| 474 | 20230802 | 104100 | 631318275 | 2780 | 2765 | 2780 | 2755 | 9301 |
| 475 | 20230802 | 104000 | 605671480 | 2765 | 2780 | 2780 | 2765 | 150 |
| 476 | 20230802 | 103900 | 605255230 | 2780 | 2780 | 2780 | 2780 | 0 |
| 477 | 20230802 | 103800 | 605255230 | 2780 | 2775 | 2780 | 2775 | 2 |
| 478 | 20230802 | 103700 | 605249675 | 2780 | 2780 | 2780 | 2755 | 23108 |
| 479 | 20230802 | 103600 | 541404205 | 2780 | 2780 | 2780 | 2780 | 25 |
| 480 | 20230802 | 103500 | 541334705 | 2775 | 2775 | 2775 | 2775 | 413 |
| 481 | 20230802 | 103400 | 540188630 | 2775 | 2780 | 2780 | 2775 | 1048 |
| 482 | 20230802 | 103300 | 537280225 | 2780 | 2785 | 2785 | 2780 | 2 |
| 483 | 20230802 | 103200 | 537274660 | 2775 | 2780 | 2780 | 2775 | 474 |
| 484 | 20230802 | 103100 | 535957310 | 2780 | 2780 | 2780 | 2780 | 339 |
| 485 | 20230802 | 103000 | 535014890 | 2780 | 2785 | 2790 | 2780 | 9568 |
| 486 | 20230802 | 102900 | 508397205 | 2790 | 2790 | 2790 | 2790 | 451 |
| 487 | 20230802 | 102800 | 507138915 | 2795 | 2790 | 2795 | 2790 | 925 |
| 488 | 20230802 | 102700 | 504553595 | 2795 | 2790 | 2795 | 2790 | 241 |
| 489 | 20230802 | 102600 | 503881105 | 2790 | 2785 | 2790 | 2785 | 16009 |
| 490 | 20230802 | 102500 | 459247185 | 2780 | 2780 | 2780 | 2780 | 1560 |
| 491 | 20230802 | 102400 | 454910385 | 2785 | 2780 | 2785 | 2780 | 708 |
| 492 | 20230802 | 102300 | 452942140 | 2780 | 2785 | 2785 | 2780 | 945 |
| 493 | 20230802 | 102200 | 450314745 | 2785 | 2785 | 2785 | 2780 | 4091 |
| 494 | 20230802 | 102100 | 438922315 | 2780 | 2780 | 2780 | 2780 | 2708 |
| 495 | 20230802 | 102000 | 431394075 | 2780 | 2780 | 2780 | 2780 | 0 |
| 496 | 20230802 | 101900 | 431394075 | 2780 | 2780 | 2780 | 2780 | 280 |
| 497 | 20230802 | 101800 | 430615675 | 2780 | 2780 | 2780 | 2780 | 15 |
| 498 | 20230802 | 101700 | 430573975 | 2780 | 2780 | 2780 | 2780 | 4 |
| 499 | 20230802 | 101600 | 430562855 | 2780 | 2780 | 2780 | 2780 | 9 |
| 500 | 20230802 | 101500 | 430537835 | 2780 | 2775 | 2780 | 2775 | 7557 |
| 501 | 20230802 | 101400 | 409533875 | 2775 | 2775 | 2780 | 2775 | 6715 |
| 502 | 20230802 | 101300 | 390881575 | 2770 | 2765 | 2770 | 2760 | 1461 |
| 503 | 20230802 | 101200 | 386845140 | 2765 | 2760 | 2765 | 2760 | 1048 |
| 504 | 20230802 | 101100 | 383949970 | 2760 | 2760 | 2760 | 2760 | 500 |
| 505 | 20230802 | 101000 | 382569970 | 2765 | 2765 | 2765 | 2765 | 0 |
| 506 | 20230802 | 100900 | 382569970 | 2765 | 2765 | 2765 | 2765 | 3 |
| 507 | 20230802 | 100800 | 382561675 | 2765 | 2755 | 2765 | 2755 | 999 |
| 508 | 20230802 | 100700 | 379804935 | 2755 | 2755 | 2755 | 2755 | 0 |
| 509 | 20230802 | 100600 | 379804935 | 2755 | 2755 | 2755 | 2755 | 86 |
| 510 | 20230802 | 100500 | 379568005 | 2755 | 2755 | 2755 | 2755 | 352 |
| 511 | 20230802 | 100400 | 378598245 | 2760 | 2760 | 2760 | 2760 | 500 |
| 512 | 20230802 | 100300 | 377218245 | 2760 | 2760 | 2760 | 2760 | 0 |
| 513 | 20230802 | 100200 | 377218245 | 2760 | 2755 | 2760 | 2755 | 1131 |
| 514 | 20230802 | 100100 | 374096690 | 2755 | 2755 | 2755 | 2755 | 4080 |
| 515 | 20230802 | 100000 | 362856290 | 2760 | 2760 | 2760 | 2760 | 40 |
| 516 | 20230802 | 095900 | 362745890 | 2760 | 2760 | 2760 | 2760 | 42 |
| 517 | 20230802 | 095800 | 362629970 | 2760 | 2760 | 2760 | 2760 | 150 |
| 518 | 20230802 | 095700 | 362215970 | 2765 | 2765 | 2765 | 2765 | 401 |
| 519 | 20230802 | 095600 | 361107205 | 2760 | 2760 | 2760 | 2760 | 0 |
| 520 | 20230802 | 095500 | 361107205 | 2760 | 2760 | 2760 | 2760 | 0 |
| 521 | 20230802 | 095400 | 361107205 | 2760 | 2760 | 2760 | 2750 | 3365 |
| 522 | 20230802 | 095300 | 351826345 | 2765 | 2765 | 2765 | 2765 | 37 |
| 523 | 20230802 | 095200 | 351724040 | 2760 | 2760 | 2760 | 2755 | 2072 |
| 524 | 20230802 | 095100 | 346005760 | 2760 | 2755 | 2760 | 2755 | 1774 |
| 525 | 20230802 | 095000 | 341118290 | 2760 | 2760 | 2760 | 2760 | 294 |
| 526 | 20230802 | 094900 | 340306850 | 2760 | 2760 | 2760 | 2760 | 301 |
| 527 | 20230802 | 094800 | 339476090 | 2760 | 2760 | 2760 | 2760 | 1037 |
| 528 | 20230802 | 094700 | 336613970 | 2760 | 2760 | 2760 | 2760 | 1644 |
| 529 | 20230802 | 094600 | 332076530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 530 | 20230802 | 094500 | 332076530 | 2760 | 2765 | 2765 | 2760 | 47 |
| 531 | 20230802 | 094400 | 331946745 | 2765 | 2760 | 2765 | 2760 | 547 |
| 532 | 20230802 | 094300 | 330434295 | 2760 | 2765 | 2765 | 2760 | 1272 |
| 533 | 20230802 | 094200 | 326923525 | 2760 | 2765 | 2765 | 2760 | 3357 |
| 534 | 20230802 | 094100 | 317646515 | 2770 | 2770 | 2770 | 2770 | 0 |
| 535 | 20230802 | 094000 | 317646515 | 2770 | 2770 | 2770 | 2770 | 341 |
| 536 | 20230802 | 093900 | 316701945 | 2770 | 2770 | 2770 | 2765 | 1030 |
| 537 | 20230802 | 093800 | 313848855 | 2775 | 2775 | 2775 | 2775 | 1 |
| 538 | 20230802 | 093700 | 313846080 | 2775 | 2775 | 2775 | 2775 | 283 |
| 539 | 20230802 | 093600 | 313060755 | 2775 | 2770 | 2775 | 2770 | 103 |
| 540 | 20230802 | 093500 | 312775430 | 2775 | 2770 | 2775 | 2770 | 529 |
| 541 | 20230802 | 093400 | 311308615 | 2770 | 2775 | 2775 | 2770 | 1561 |
| 542 | 20230802 | 093300 | 306979395 | 2775 | 2770 | 2775 | 2770 | 1851 |
| 543 | 20230802 | 093200 | 301851870 | 2775 | 2775 | 2775 | 2770 | 2124 |
| 544 | 20230802 | 093100 | 295958930 | 2775 | 2770 | 2775 | 2770 | 3537 |
| 545 | 20230802 | 093000 | 286156305 | 2770 | 2765 | 2770 | 2765 | 1227 |
| 546 | 20230802 | 092900 | 282760015 | 2770 | 2765 | 2770 | 2765 | 101 |
| 547 | 20230802 | 092800 | 282480745 | 2770 | 2770 | 2770 | 2770 | 50 |
| 548 | 20230802 | 092700 | 282342245 | 2770 | 2770 | 2770 | 2770 | 140 |
| 549 | 20230802 | 092600 | 281954445 | 2775 | 2770 | 2775 | 2760 | 702 |
| 550 | 20230802 | 092500 | 280013375 | 2770 | 2765 | 2770 | 2765 | 1909 |
| 551 | 20230802 | 092400 | 274725450 | 2765 | 2765 | 2765 | 2765 | 853 |
| 552 | 20230802 | 092300 | 272366905 | 2770 | 2770 | 2770 | 2770 | 4885 |
| 553 | 20230802 | 092200 | 258835455 | 2770 | 2775 | 2775 | 2770 | 7250 |
| 554 | 20230802 | 092100 | 238734060 | 2775 | 2770 | 2775 | 2770 | 1041 |
| 555 | 20230802 | 092000 | 235845345 | 2775 | 2775 | 2775 | 2775 | 4400 |
| 556 | 20230802 | 091900 | 223635345 | 2775 | 2775 | 2780 | 2775 | 1702 |
| 557 | 20230802 | 091800 | 218912290 | 2775 | 2775 | 2775 | 2775 | 353 |
| 558 | 20230802 | 091700 | 217932715 | 2775 | 2770 | 2775 | 2770 | 4379 |
| 559 | 20230802 | 091600 | 205797925 | 2770 | 2760 | 2770 | 2755 | 3076 |
| 560 | 20230802 | 091500 | 197308375 | 2765 | 2770 | 2775 | 2765 | 5095 |
| 561 | 20230802 | 091400 | 183196535 | 2775 | 2775 | 2780 | 2770 | 6643 |
| 562 | 20230802 | 091300 | 164767205 | 2775 | 2770 | 2775 | 2770 | 70 |
| 563 | 20230802 | 091200 | 164572960 | 2765 | 2765 | 2775 | 2765 | 147 |
| 564 | 20230802 | 091100 | 164166490 | 2765 | 2770 | 2780 | 2765 | 10504 |
| 565 | 20230802 | 091000 | 135032860 | 2760 | 2760 | 2760 | 2750 | 2972 |
| 566 | 20230802 | 090900 | 126830500 | 2770 | 2770 | 2770 | 2760 | 65 |
| 567 | 20230802 | 090800 | 126650990 | 2765 | 2760 | 2765 | 2750 | 6733 |
| 568 | 20230802 | 090700 | 108076500 | 2765 | 2770 | 2770 | 2765 | 6683 |
| 569 | 20230802 | 090600 | 89593180 | 2770 | 2775 | 2775 | 2770 | 1228 |
| 570 | 20230802 | 090500 | 86191610 | 2770 | 2770 | 2775 | 2770 | 422 |
| 571 | 20230802 | 090400 | 85022665 | 2770 | 2765 | 2770 | 2760 | 2658 |
| 572 | 20230802 | 090300 | 77674815 | 2770 | 2750 | 2770 | 2730 | 14769 |
| 573 | 20230802 | 090200 | 37012600 | 2730 | 2730 | 2750 | 2730 | 3619 |
| 574 | 20230802 | 090100 | 27071150 | 2755 | 2745 | 2755 | 2745 | 2839 |
| 575 | 20230802 | 090000 | 19265225 | 2745 | 2730 | 2745 | 2725 | 6806 |