29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 3 | 20230802 | 185600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230802 | 185500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230802 | 185400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230802 | 185300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230802 | 185200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230802 | 185100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230802 | 185000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230802 | 184900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230802 | 184800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230802 | 184700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230802 | 184600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230802 | 184500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230802 | 184400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230802 | 184300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230802 | 184200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230802 | 184100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230802 | 184000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230802 | 183900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230802 | 183800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230802 | 183700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230802 | 183600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230802 | 183500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230802 | 183400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230802 | 183300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230802 | 183200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230802 | 183100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230802 | 183000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230802 | 182900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230802 | 182800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230802 | 182700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 33 | 20230802 | 182600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230802 | 182500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230802 | 182400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230802 | 182300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230802 | 182200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230802 | 182100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230802 | 182000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230802 | 181900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230802 | 181800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230802 | 181700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230802 | 181600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230802 | 181500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230802 | 181400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230802 | 181300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230802 | 181200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230802 | 181100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230802 | 181000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230802 | 180900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230802 | 180800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230802 | 180700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230802 | 180600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230802 | 180500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230802 | 180400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230802 | 180300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230802 | 180200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230802 | 180100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230802 | 180000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230802 | 175900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230802 | 175800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230802 | 175700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 63 | 20230802 | 175600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230802 | 175500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230802 | 175400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230802 | 175300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230802 | 175200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230802 | 175100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230802 | 175000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230802 | 174900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230802 | 174800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230802 | 174700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230802 | 174600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230802 | 174500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230802 | 174400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230802 | 174300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230802 | 174200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230802 | 174100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230802 | 174000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230802 | 173900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230802 | 173800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230802 | 173700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230802 | 173600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230802 | 173500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230802 | 173400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230802 | 173300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230802 | 173200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230802 | 173100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230802 | 173000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230802 | 172900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230802 | 172800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230802 | 172700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 93 | 20230802 | 172600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230802 | 172500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230802 | 172400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230802 | 172300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230802 | 172200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230802 | 172100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230802 | 172000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230802 | 171900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230802 | 171800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230802 | 171700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230802 | 171600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230802 | 171500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230802 | 171400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230802 | 171300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230802 | 171200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230802 | 171100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230802 | 171000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230802 | 170900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230802 | 170800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230802 | 170700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230802 | 170600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230802 | 170500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230802 | 170400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230802 | 170300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230802 | 170200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230802 | 170100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230802 | 170000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230802 | 165900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230802 | 165800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230802 | 165700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 123 | 20230802 | 165600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230802 | 165500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230802 | 165400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230802 | 165300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230802 | 165200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230802 | 165100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230802 | 165000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230802 | 164900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230802 | 164800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230802 | 164700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230802 | 164600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230802 | 164500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230802 | 164400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230802 | 164300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230802 | 164200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230802 | 164100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230802 | 164000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230802 | 163900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230802 | 163800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230802 | 163700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230802 | 163600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230802 | 163500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230802 | 163400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230802 | 163300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230802 | 163200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230802 | 163100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230802 | 163000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230802 | 162900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230802 | 162800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230802 | 162700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 153 | 20230802 | 162600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230802 | 162500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230802 | 162400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230802 | 162300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230802 | 162200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230802 | 162100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230802 | 162000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230802 | 161900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230802 | 161800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230802 | 161700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230802 | 161600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230802 | 161500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230802 | 161400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230802 | 161300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230802 | 161200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230802 | 161100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230802 | 161000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230802 | 160900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230802 | 160800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230802 | 160700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230802 | 160600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230802 | 160500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230802 | 160400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230802 | 160300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230802 | 160200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230802 | 160100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230802 | 160000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230802 | 155900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230802 | 155800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230802 | 155700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 183 | 20230802 | 155600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230802 | 155500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230802 | 155400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230802 | 155300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230802 | 155200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230802 | 155100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230802 | 155000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230802 | 154900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230802 | 154800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230802 | 154700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230802 | 154600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230802 | 154500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230802 | 154400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230802 | 154300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230802 | 154200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230802 | 154100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230802 | 154000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230802 | 153900 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230802 | 153800 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230802 | 153700 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230802 | 153600 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230802 | 153500 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230802 | 153400 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230802 | 153300 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230802 | 153200 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230802 | 153100 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230802 | 153000 | 1074921675 | 3645 | 3645 | 3645 | 3645 | 1170 |
| 210 | 20230802 | 152900 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230802 | 152800 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230802 | 152700 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 213 | 20230802 | 152600 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230802 | 152500 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230802 | 152400 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230802 | 152300 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20230802 | 152200 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20230802 | 152100 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20230802 | 152000 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20230802 | 151900 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20230802 | 151800 | 1070657025 | 3650 | 3650 | 3650 | 3650 | 271 |
| 222 | 20230802 | 151700 | 1069667875 | 3650 | 3650 | 3650 | 3650 | 25 |
| 223 | 20230802 | 151600 | 1069576625 | 3650 | 3645 | 3650 | 3645 | 50 |
| 224 | 20230802 | 151500 | 1069394135 | 3635 | 3625 | 3635 | 3625 | 181 |
| 225 | 20230802 | 151400 | 1068736210 | 3645 | 3645 | 3645 | 3645 | 30 |
| 226 | 20230802 | 151300 | 1068626860 | 3625 | 3640 | 3645 | 3620 | 8151 |
| 227 | 20230802 | 151200 | 1039069090 | 3645 | 3645 | 3650 | 3645 | 184 |
| 228 | 20230802 | 151100 | 1038398405 | 3650 | 3650 | 3650 | 3650 | 50 |
| 229 | 20230802 | 151000 | 1038215905 | 3655 | 3655 | 3655 | 3655 | 116 |
| 230 | 20230802 | 150900 | 1037791925 | 3655 | 3645 | 3655 | 3645 | 51 |
| 231 | 20230802 | 150800 | 1037606020 | 3655 | 3645 | 3655 | 3645 | 2 |
| 232 | 20230802 | 150700 | 1037598720 | 3655 | 3650 | 3655 | 3640 | 810 |
| 233 | 20230802 | 150600 | 1034638845 | 3650 | 3655 | 3655 | 3650 | 105 |
| 234 | 20230802 | 150500 | 1034255590 | 3660 | 3660 | 3660 | 3660 | 56 |
| 235 | 20230802 | 150400 | 1034050630 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20230802 | 150300 | 1034050630 | 3670 | 3665 | 3670 | 3665 | 1420 |
| 237 | 20230802 | 150200 | 1028846325 | 3665 | 3660 | 3665 | 3650 | 279 |
| 238 | 20230802 | 150100 | 1027823995 | 3655 | 3655 | 3655 | 3655 | 1886 |
| 239 | 20230802 | 150000 | 1020930665 | 3655 | 3655 | 3655 | 3640 | 473 |
| 240 | 20230802 | 145900 | 1019201885 | 3655 | 3650 | 3655 | 3635 | 1824 |
| 241 | 20230802 | 145800 | 1012556425 | 3650 | 3650 | 3650 | 3650 | 1012 |
| 242 | 20230802 | 145700 | 1008862625 | 3650 | 3650 | 3650 | 3650 | 266 |
| 243 | 20230802 | 145600 | 1007891725 | 3640 | 3640 | 3640 | 3640 | 0 |
| 244 | 20230802 | 145500 | 1007891725 | 3640 | 3645 | 3645 | 3640 | 2058 |
| 245 | 20230802 | 145400 | 1000398990 | 3645 | 3650 | 3655 | 3645 | 615 |
| 246 | 20230802 | 145300 | 998154200 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20230802 | 145200 | 998154200 | 3650 | 3650 | 3650 | 3650 | 635 |
| 248 | 20230802 | 145100 | 995836450 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20230802 | 145000 | 995836450 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20230802 | 144900 | 995836450 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20230802 | 144800 | 995836450 | 3645 | 3645 | 3645 | 3645 | 752 |
| 252 | 20230802 | 144700 | 993095410 | 3645 | 3650 | 3650 | 3645 | 305 |
| 253 | 20230802 | 144600 | 991982185 | 3645 | 3645 | 3645 | 3645 | 1 |
| 254 | 20230802 | 144500 | 991978540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20230802 | 144400 | 991978540 | 3645 | 3645 | 3645 | 3645 | 200 |
| 256 | 20230802 | 144300 | 991249540 | 3650 | 3650 | 3650 | 3650 | 300 |
| 257 | 20230802 | 144200 | 990154540 | 3660 | 3655 | 3660 | 3655 | 501 |
| 258 | 20230802 | 144100 | 988323380 | 3665 | 3665 | 3665 | 3665 | 0 |
| 259 | 20230802 | 144000 | 988323380 | 3665 | 3660 | 3665 | 3660 | 3 |
| 260 | 20230802 | 143900 | 988312395 | 3655 | 3640 | 3655 | 3640 | 3366 |
| 261 | 20230802 | 143800 | 976025190 | 3640 | 3640 | 3640 | 3640 | 49 |
| 262 | 20230802 | 143700 | 975846830 | 3645 | 3645 | 3645 | 3645 | 10 |
| 263 | 20230802 | 143600 | 975810380 | 3645 | 3635 | 3645 | 3635 | 2466 |
| 264 | 20230802 | 143500 | 966833895 | 3635 | 3635 | 3635 | 3635 | 111 |
| 265 | 20230802 | 143400 | 966430410 | 3630 | 3635 | 3635 | 3630 | 31 |
| 266 | 20230802 | 143300 | 966317730 | 3640 | 3640 | 3640 | 3640 | 7 |
| 267 | 20230802 | 143200 | 966292250 | 3640 | 3640 | 3640 | 3640 | 1 |
| 268 | 20230802 | 143100 | 966288610 | 3635 | 3635 | 3635 | 3635 | 199 |
| 269 | 20230802 | 143000 | 965565245 | 3635 | 3630 | 3635 | 3630 | 2 |
| 270 | 20230802 | 142900 | 965557980 | 3630 | 3630 | 3630 | 3630 | 303 |
| 271 | 20230802 | 142800 | 964458090 | 3630 | 3630 | 3630 | 3630 | 7 |
| 272 | 20230802 | 142700 | 964432680 | 3630 | 3635 | 3640 | 3630 | 290 |
| 273 | 20230802 | 142600 | 963379815 | 3635 | 3635 | 3635 | 3635 | 26 |
| 274 | 20230802 | 142500 | 963285305 | 3635 | 3640 | 3640 | 3635 | 101 |
| 275 | 20230802 | 142400 | 962918165 | 3635 | 3635 | 3635 | 3635 | 617 |
| 276 | 20230802 | 142300 | 960675370 | 3635 | 3625 | 3635 | 3605 | 3090 |
| 277 | 20230802 | 142200 | 949483090 | 3605 | 3615 | 3620 | 3600 | 4319 |
| 278 | 20230802 | 142100 | 933926220 | 3635 | 3635 | 3635 | 3635 | 35 |
| 279 | 20230802 | 142000 | 933798995 | 3640 | 3630 | 3640 | 3600 | 5328 |
| 280 | 20230802 | 141900 | 914539955 | 3640 | 3640 | 3640 | 3640 | 0 |
| 281 | 20230802 | 141800 | 914539955 | 3640 | 3640 | 3640 | 3640 | 0 |
| 282 | 20230802 | 141700 | 914539955 | 3640 | 3640 | 3640 | 3640 | 1169 |
| 283 | 20230802 | 141600 | 910284795 | 3640 | 3640 | 3640 | 3640 | 31 |
| 284 | 20230802 | 141500 | 910171955 | 3625 | 3635 | 3645 | 3625 | 1746 |
| 285 | 20230802 | 141400 | 903838160 | 3635 | 3635 | 3635 | 3635 | 305 |
| 286 | 20230802 | 141300 | 902729485 | 3645 | 3645 | 3645 | 3645 | 10 |
| 287 | 20230802 | 141200 | 902693035 | 3650 | 3650 | 3650 | 3650 | 1 |
| 288 | 20230802 | 141100 | 902689385 | 3615 | 3635 | 3635 | 3615 | 3000 |
| 289 | 20230802 | 141000 | 891830245 | 3630 | 3650 | 3650 | 3630 | 1017 |
| 290 | 20230802 | 140900 | 888135600 | 3650 | 3650 | 3650 | 3650 | 230 |
| 291 | 20230802 | 140800 | 887296100 | 3645 | 3645 | 3650 | 3645 | 18 |
| 292 | 20230802 | 140700 | 887230485 | 3650 | 3650 | 3650 | 3650 | 400 |
| 293 | 20230802 | 140600 | 885770485 | 3650 | 3650 | 3650 | 3650 | 12 |
| 294 | 20230802 | 140500 | 885726685 | 3640 | 3640 | 3640 | 3640 | 200 |
| 295 | 20230802 | 140400 | 884998685 | 3650 | 3645 | 3650 | 3640 | 25 |
| 296 | 20230802 | 140300 | 884907670 | 3650 | 3645 | 3655 | 3640 | 72 |
| 297 | 20230802 | 140200 | 884645455 | 3650 | 3650 | 3650 | 3645 | 626 |
| 298 | 20230802 | 140100 | 882360690 | 3650 | 3650 | 3650 | 3650 | 14 |
| 299 | 20230802 | 140000 | 882309590 | 3650 | 3650 | 3650 | 3650 | 1 |
| 300 | 20230802 | 135900 | 882305940 | 3655 | 3655 | 3655 | 3655 | 10 |
| 301 | 20230802 | 135800 | 882269390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 302 | 20230802 | 135700 | 882269390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 303 | 20230802 | 135600 | 882269390 | 3660 | 3660 | 3660 | 3650 | 662 |
| 304 | 20230802 | 135500 | 879851450 | 3660 | 3660 | 3660 | 3660 | 73 |
| 305 | 20230802 | 135400 | 879584270 | 3655 | 3650 | 3655 | 3645 | 699 |
| 306 | 20230802 | 135300 | 877032885 | 3655 | 3645 | 3655 | 3645 | 759 |
| 307 | 20230802 | 135200 | 874266030 | 3645 | 3640 | 3645 | 3640 | 17 |
| 308 | 20230802 | 135100 | 874204070 | 3640 | 3645 | 3645 | 3640 | 28 |
| 309 | 20230802 | 135000 | 874102015 | 3645 | 3635 | 3645 | 3630 | 1222 |
| 310 | 20230802 | 134900 | 869654330 | 3640 | 3635 | 3640 | 3635 | 35 |
| 311 | 20230802 | 134800 | 869526940 | 3635 | 3640 | 3640 | 3635 | 56 |
| 312 | 20230802 | 134700 | 869323240 | 3645 | 3640 | 3645 | 3640 | 2 |
| 313 | 20230802 | 134600 | 869315955 | 3645 | 3640 | 3645 | 3640 | 738 |
| 314 | 20230802 | 134500 | 866629625 | 3645 | 3645 | 3645 | 3645 | 0 |
| 315 | 20230802 | 134400 | 866629625 | 3645 | 3645 | 3645 | 3645 | 1 |
| 316 | 20230802 | 134300 | 866625980 | 3655 | 3655 | 3655 | 3655 | 2 |
| 317 | 20230802 | 134200 | 866618670 | 3655 | 3655 | 3655 | 3655 | 1 |
| 318 | 20230802 | 134100 | 866615015 | 3640 | 3640 | 3640 | 3640 | 12 |
| 319 | 20230802 | 134000 | 866571335 | 3640 | 3645 | 3645 | 3640 | 330 |
| 320 | 20230802 | 133900 | 865369465 | 3655 | 3655 | 3655 | 3655 | 1 |
| 321 | 20230802 | 133800 | 865365810 | 3655 | 3655 | 3655 | 3655 | 1 |
| 322 | 20230802 | 133700 | 865362155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 323 | 20230802 | 133600 | 865362155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 324 | 20230802 | 133500 | 865362155 | 3660 | 3660 | 3660 | 3660 | 2 |
| 325 | 20230802 | 133400 | 865354835 | 3660 | 3655 | 3660 | 3655 | 176 |
| 326 | 20230802 | 133300 | 864711550 | 3665 | 3665 | 3665 | 3665 | 0 |
| 327 | 20230802 | 133200 | 864711550 | 3665 | 3660 | 3665 | 3660 | 981 |
| 328 | 20230802 | 133100 | 861121085 | 3660 | 3665 | 3665 | 3655 | 1937 |
| 329 | 20230802 | 133000 | 854033270 | 3660 | 3660 | 3660 | 3660 | 0 |
| 330 | 20230802 | 132900 | 854033270 | 3660 | 3660 | 3660 | 3660 | 0 |
| 331 | 20230802 | 132800 | 854033270 | 3660 | 3660 | 3660 | 3660 | 2 |
| 332 | 20230802 | 132700 | 854025950 | 3675 | 3665 | 3675 | 3665 | 1247 |
| 333 | 20230802 | 132600 | 849455685 | 3665 | 3660 | 3665 | 3610 | 8409 |
| 334 | 20230802 | 132500 | 818854250 | 3655 | 3650 | 3655 | 3650 | 223 |
| 335 | 20230802 | 132400 | 818039440 | 3650 | 3655 | 3670 | 3650 | 3637 |
| 336 | 20230802 | 132300 | 804758380 | 3670 | 3670 | 3670 | 3670 | 0 |
| 337 | 20230802 | 132200 | 804758380 | 3670 | 3670 | 3670 | 3670 | 1 |
| 338 | 20230802 | 132100 | 804754710 | 3660 | 3665 | 3675 | 3660 | 2240 |
| 339 | 20230802 | 132000 | 796551055 | 3670 | 3680 | 3680 | 3670 | 3729 |
| 340 | 20230802 | 131900 | 782865615 | 3680 | 3680 | 3680 | 3680 | 64 |
| 341 | 20230802 | 131800 | 782630095 | 3675 | 3675 | 3675 | 3675 | 2041 |
| 342 | 20230802 | 131700 | 775129420 | 3680 | 3680 | 3680 | 3680 | 2510 |
| 343 | 20230802 | 131600 | 765892620 | 3685 | 3685 | 3685 | 3685 | 2 |
| 344 | 20230802 | 131500 | 765885250 | 3685 | 3685 | 3685 | 3685 | 76 |
| 345 | 20230802 | 131400 | 765605190 | 3685 | 3685 | 3685 | 3685 | 0 |
| 346 | 20230802 | 131300 | 765605190 | 3685 | 3685 | 3685 | 3685 | 0 |
| 347 | 20230802 | 131200 | 765605190 | 3685 | 3685 | 3685 | 3685 | 100 |
| 348 | 20230802 | 131100 | 765236690 | 3685 | 3685 | 3685 | 3685 | 11 |
| 349 | 20230802 | 131000 | 765196155 | 3680 | 3675 | 3680 | 3675 | 982 |
| 350 | 20230802 | 130900 | 761582445 | 3680 | 3680 | 3685 | 3675 | 372 |
| 351 | 20230802 | 130800 | 760215325 | 3685 | 3680 | 3690 | 3680 | 1095 |
| 352 | 20230802 | 130700 | 756185645 | 3680 | 3685 | 3690 | 3680 | 663 |
| 353 | 20230802 | 130600 | 753745780 | 3690 | 3685 | 3690 | 3685 | 11 |
| 354 | 20230802 | 130500 | 753705230 | 3690 | 3680 | 3695 | 3680 | 1669 |
| 355 | 20230802 | 130400 | 747563285 | 3685 | 3690 | 3700 | 3685 | 799 |
| 356 | 20230802 | 130300 | 744618925 | 3690 | 3690 | 3705 | 3685 | 5003 |
| 357 | 20230802 | 130200 | 726148625 | 3695 | 3695 | 3695 | 3695 | 21 |
| 358 | 20230802 | 130100 | 726071030 | 3715 | 3715 | 3715 | 3700 | 4 |
| 359 | 20230802 | 130000 | 726056200 | 3695 | 3695 | 3695 | 3695 | 2 |
| 360 | 20230802 | 125900 | 726048810 | 3715 | 3695 | 3715 | 3695 | 5 |
| 361 | 20230802 | 125800 | 726030295 | 3695 | 3715 | 3715 | 3695 | 5 |
| 362 | 20230802 | 125700 | 726011780 | 3700 | 3700 | 3700 | 3700 | 0 |
| 363 | 20230802 | 125600 | 726011780 | 3700 | 3700 | 3700 | 3700 | 0 |
| 364 | 20230802 | 125500 | 726011780 | 3700 | 3685 | 3700 | 3685 | 1072 |
| 365 | 20230802 | 125400 | 722045410 | 3690 | 3700 | 3700 | 3685 | 589 |
| 366 | 20230802 | 125300 | 719874895 | 3700 | 3695 | 3700 | 3690 | 359 |
| 367 | 20230802 | 125200 | 718550130 | 3700 | 3695 | 3700 | 3695 | 2 |
| 368 | 20230802 | 125100 | 718542735 | 3695 | 3705 | 3705 | 3695 | 2429 |
| 369 | 20230802 | 125000 | 709559855 | 3715 | 3715 | 3715 | 3715 | 0 |
| 370 | 20230802 | 124900 | 709559855 | 3715 | 3715 | 3715 | 3715 | 0 |
| 371 | 20230802 | 124800 | 709559855 | 3715 | 3715 | 3715 | 3715 | 0 |
| 372 | 20230802 | 124700 | 709559855 | 3715 | 3715 | 3715 | 3715 | 0 |
| 373 | 20230802 | 124600 | 709559855 | 3715 | 3715 | 3715 | 3715 | 12 |
| 374 | 20230802 | 124500 | 709515275 | 3715 | 3715 | 3715 | 3715 | 1 |
| 375 | 20230802 | 124400 | 709511560 | 3705 | 3705 | 3715 | 3705 | 59 |
| 376 | 20230802 | 124300 | 709292955 | 3715 | 3715 | 3715 | 3710 | 204 |
| 377 | 20230802 | 124200 | 708535105 | 3710 | 3715 | 3715 | 3710 | 301 |
| 378 | 20230802 | 124100 | 707416895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 379 | 20230802 | 124000 | 707416895 | 3715 | 3715 | 3715 | 3705 | 52 |
| 380 | 20230802 | 123900 | 707224195 | 3710 | 3710 | 3710 | 3710 | 484 |
| 381 | 20230802 | 123800 | 705428555 | 3715 | 3710 | 3715 | 3710 | 7 |
| 382 | 20230802 | 123700 | 705402580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 383 | 20230802 | 123600 | 705402580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 384 | 20230802 | 123500 | 705402580 | 3715 | 3715 | 3715 | 3715 | 2 |
| 385 | 20230802 | 123400 | 705395150 | 3710 | 3710 | 3710 | 3710 | 20 |
| 386 | 20230802 | 123300 | 705320950 | 3715 | 3715 | 3715 | 3715 | 10 |
| 387 | 20230802 | 123200 | 705283800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 388 | 20230802 | 123100 | 705283800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 389 | 20230802 | 123000 | 705283800 | 3715 | 3715 | 3715 | 3715 | 40 |
| 390 | 20230802 | 122900 | 705135200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 391 | 20230802 | 122800 | 705135200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 392 | 20230802 | 122700 | 705135200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 393 | 20230802 | 122600 | 705135200 | 3715 | 3715 | 3715 | 3715 | 1 |
| 394 | 20230802 | 122500 | 705131485 | 3705 | 3705 | 3705 | 3705 | 0 |
| 395 | 20230802 | 122400 | 705131485 | 3705 | 3690 | 3705 | 3690 | 3631 |
| 396 | 20230802 | 122300 | 691733080 | 3690 | 3705 | 3705 | 3690 | 1514 |
| 397 | 20230802 | 122200 | 686135920 | 3715 | 3715 | 3715 | 3715 | 0 |
| 398 | 20230802 | 122100 | 686135920 | 3715 | 3715 | 3715 | 3715 | 0 |
| 399 | 20230802 | 122000 | 686135920 | 3715 | 3715 | 3715 | 3715 | 0 |
| 400 | 20230802 | 121900 | 686135920 | 3715 | 3715 | 3715 | 3715 | 0 |
| 401 | 20230802 | 121800 | 686135920 | 3715 | 3705 | 3715 | 3705 | 365 |
| 402 | 20230802 | 121700 | 684783585 | 3715 | 3715 | 3715 | 3715 | 318 |
| 403 | 20230802 | 121600 | 683602215 | 3720 | 3720 | 3720 | 3720 | 0 |
| 404 | 20230802 | 121500 | 683602215 | 3720 | 3725 | 3725 | 3720 | 77 |
| 405 | 20230802 | 121400 | 683315395 | 3725 | 3725 | 3725 | 3725 | 0 |
| 406 | 20230802 | 121300 | 683315395 | 3725 | 3725 | 3725 | 3725 | 0 |
| 407 | 20230802 | 121200 | 683315395 | 3725 | 3725 | 3725 | 3725 | 0 |
| 408 | 20230802 | 121100 | 683315395 | 3725 | 3725 | 3725 | 3710 | 3 |
| 409 | 20230802 | 121000 | 683304235 | 3705 | 3705 | 3705 | 3705 | 7 |
| 410 | 20230802 | 120900 | 683278300 | 3725 | 3710 | 3725 | 3710 | 25 |
| 411 | 20230802 | 120800 | 683185220 | 3725 | 3705 | 3725 | 3705 | 569 |
| 412 | 20230802 | 120700 | 681077055 | 3715 | 3715 | 3715 | 3715 | 1 |
| 413 | 20230802 | 120600 | 681073340 | 3710 | 3715 | 3715 | 3710 | 1238 |
| 414 | 20230802 | 120500 | 676475360 | 3715 | 3710 | 3715 | 3710 | 207 |
| 415 | 20230802 | 120400 | 675706890 | 3715 | 3715 | 3715 | 3715 | 1 |
| 416 | 20230802 | 120300 | 675703175 | 3710 | 3710 | 3710 | 3710 | 5 |
| 417 | 20230802 | 120200 | 675684625 | 3710 | 3720 | 3725 | 3710 | 388 |
| 418 | 20230802 | 120100 | 674244465 | 3725 | 3720 | 3725 | 3715 | 147 |
| 419 | 20230802 | 120000 | 673697485 | 3720 | 3715 | 3725 | 3715 | 97 |
| 420 | 20230802 | 115900 | 673336955 | 3730 | 3730 | 3730 | 3710 | 184 |
| 421 | 20230802 | 115800 | 672652835 | 3725 | 3730 | 3730 | 3710 | 115 |
| 422 | 20230802 | 115700 | 672225200 | 3715 | 3710 | 3730 | 3700 | 1539 |
| 423 | 20230802 | 115600 | 666515120 | 3700 | 3700 | 3710 | 3695 | 142 |
| 424 | 20230802 | 115500 | 665990100 | 3710 | 3700 | 3710 | 3695 | 137 |
| 425 | 20230802 | 115400 | 665483860 | 3710 | 3700 | 3710 | 3690 | 1466 |
| 426 | 20230802 | 115300 | 660067850 | 3710 | 3710 | 3710 | 3710 | 0 |
| 427 | 20230802 | 115200 | 660067850 | 3710 | 3695 | 3710 | 3695 | 3120 |
| 428 | 20230802 | 115100 | 648503550 | 3705 | 3705 | 3705 | 3705 | 1 |
| 429 | 20230802 | 115000 | 648499845 | 3695 | 3695 | 3695 | 3695 | 0 |
| 430 | 20230802 | 114900 | 648499845 | 3695 | 3695 | 3695 | 3695 | 0 |
| 431 | 20230802 | 114800 | 648499845 | 3695 | 3705 | 3705 | 3690 | 1757 |
| 432 | 20230802 | 114700 | 642007735 | 3700 | 3700 | 3700 | 3700 | 10 |
| 433 | 20230802 | 114600 | 641970735 | 3705 | 3705 | 3705 | 3690 | 1874 |
| 434 | 20230802 | 114500 | 635050620 | 3695 | 3700 | 3705 | 3695 | 245 |
| 435 | 20230802 | 114400 | 634144305 | 3705 | 3705 | 3705 | 3705 | 1 |
| 436 | 20230802 | 114300 | 634140600 | 3700 | 3700 | 3700 | 3700 | 131 |
| 437 | 20230802 | 114200 | 633655900 | 3710 | 3710 | 3710 | 3710 | 1 |
| 438 | 20230802 | 114100 | 633652190 | 3690 | 3695 | 3710 | 3685 | 730 |
| 439 | 20230802 | 114000 | 630960170 | 3710 | 3725 | 3725 | 3685 | 4380 |
| 440 | 20230802 | 113900 | 614754675 | 3705 | 3705 | 3705 | 3705 | 0 |
| 441 | 20230802 | 113800 | 614754675 | 3705 | 3700 | 3705 | 3695 | 7998 |
| 442 | 20230802 | 113700 | 585167335 | 3700 | 3720 | 3720 | 3700 | 5028 |
| 443 | 20230802 | 113600 | 566540650 | 3715 | 3730 | 3730 | 3715 | 13980 |
| 444 | 20230802 | 113500 | 514587675 | 3730 | 3740 | 3740 | 3730 | 507 |
| 445 | 20230802 | 113400 | 512696550 | 3735 | 3735 | 3735 | 3730 | 1524 |
| 446 | 20230802 | 113300 | 507011335 | 3730 | 3735 | 3735 | 3730 | 244 |
| 447 | 20230802 | 113200 | 506101145 | 3735 | 3735 | 3735 | 3735 | 1 |
| 448 | 20230802 | 113100 | 506097410 | 3730 | 3730 | 3735 | 3730 | 2173 |
| 449 | 20230802 | 113000 | 497992100 | 3730 | 3730 | 3735 | 3730 | 2535 |
| 450 | 20230802 | 112900 | 488536545 | 3735 | 3735 | 3740 | 3730 | 406 |
| 451 | 20230802 | 112800 | 487022125 | 3735 | 3730 | 3740 | 3730 | 2002 |
| 452 | 20230802 | 112700 | 479554650 | 3740 | 3735 | 3740 | 3730 | 1381 |
| 453 | 20230802 | 112600 | 474403395 | 3735 | 3740 | 3740 | 3735 | 4863 |
| 454 | 20230802 | 112500 | 456238790 | 3740 | 3735 | 3750 | 3735 | 1493 |
| 455 | 20230802 | 112400 | 450659155 | 3740 | 3745 | 3745 | 3740 | 22 |
| 456 | 20230802 | 112300 | 450576820 | 3750 | 3750 | 3750 | 3750 | 26 |
| 457 | 20230802 | 112200 | 450479320 | 3750 | 3750 | 3760 | 3735 | 2227 |
| 458 | 20230802 | 112100 | 442145920 | 3760 | 3760 | 3760 | 3750 | 174 |
| 459 | 20230802 | 112000 | 441493265 | 3755 | 3755 | 3755 | 3755 | 478 |
| 460 | 20230802 | 111900 | 439698375 | 3760 | 3760 | 3760 | 3760 | 14 |
| 461 | 20230802 | 111800 | 439645735 | 3770 | 3770 | 3770 | 3770 | 20 |
| 462 | 20230802 | 111700 | 439570335 | 3770 | 3770 | 3770 | 3770 | 0 |
| 463 | 20230802 | 111600 | 439570335 | 3770 | 3770 | 3770 | 3770 | 0 |
| 464 | 20230802 | 111500 | 439570335 | 3770 | 3755 | 3770 | 3755 | 227 |
| 465 | 20230802 | 111400 | 438716795 | 3760 | 3760 | 3760 | 3760 | 11 |
| 466 | 20230802 | 111300 | 438675435 | 3770 | 3765 | 3770 | 3765 | 4 |
| 467 | 20230802 | 111200 | 438660365 | 3770 | 3770 | 3770 | 3770 | 8 |
| 468 | 20230802 | 111100 | 438630205 | 3770 | 3775 | 3775 | 3770 | 180 |
| 469 | 20230802 | 111000 | 437951205 | 3770 | 3770 | 3770 | 3770 | 60 |
| 470 | 20230802 | 110900 | 437725005 | 3770 | 3765 | 3770 | 3765 | 10 |
| 471 | 20230802 | 110800 | 437687335 | 3770 | 3765 | 3770 | 3765 | 101 |
| 472 | 20230802 | 110700 | 437306570 | 3770 | 3760 | 3770 | 3755 | 2553 |
| 473 | 20230802 | 110600 | 427719500 | 3760 | 3765 | 3770 | 3760 | 81 |
| 474 | 20230802 | 110500 | 427414885 | 3770 | 3770 | 3770 | 3765 | 4 |
| 475 | 20230802 | 110400 | 427399815 | 3775 | 3775 | 3775 | 3775 | 0 |
| 476 | 20230802 | 110300 | 427399815 | 3775 | 3775 | 3775 | 3775 | 1 |
| 477 | 20230802 | 110200 | 427396040 | 3770 | 3765 | 3770 | 3755 | 4109 |
| 478 | 20230802 | 110100 | 411950530 | 3775 | 3770 | 3775 | 3765 | 23 |
| 479 | 20230802 | 110000 | 411863920 | 3775 | 3765 | 3775 | 3760 | 3236 |
| 480 | 20230802 | 105900 | 399687580 | 3770 | 3770 | 3770 | 3770 | 73 |
| 481 | 20230802 | 105800 | 399412370 | 3780 | 3775 | 3780 | 3775 | 11 |
| 482 | 20230802 | 105700 | 399370840 | 3785 | 3785 | 3785 | 3785 | 92 |
| 483 | 20230802 | 105600 | 399022620 | 3785 | 3775 | 3785 | 3775 | 16 |
| 484 | 20230802 | 105500 | 398962210 | 3770 | 3775 | 3780 | 3770 | 530 |
| 485 | 20230802 | 105400 | 396963985 | 3770 | 3770 | 3770 | 3770 | 540 |
| 486 | 20230802 | 105300 | 394928185 | 3770 | 3780 | 3785 | 3770 | 3064 |
| 487 | 20230802 | 105200 | 383373830 | 3775 | 3775 | 3775 | 3775 | 146 |
| 488 | 20230802 | 105100 | 382822680 | 3780 | 3780 | 3780 | 3780 | 0 |
| 489 | 20230802 | 105000 | 382822680 | 3780 | 3780 | 3780 | 3780 | 540 |
| 490 | 20230802 | 104900 | 380781480 | 3780 | 3780 | 3780 | 3780 | 502 |
| 491 | 20230802 | 104800 | 378883920 | 3775 | 3775 | 3775 | 3775 | 20 |
| 492 | 20230802 | 104700 | 378808420 | 3775 | 3775 | 3775 | 3775 | 619 |
| 493 | 20230802 | 104600 | 376471695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 494 | 20230802 | 104500 | 376471695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 495 | 20230802 | 104400 | 376471695 | 3780 | 3775 | 3780 | 3775 | 1331 |
| 496 | 20230802 | 104300 | 371447165 | 3780 | 3780 | 3780 | 3780 | 0 |
| 497 | 20230802 | 104200 | 371447165 | 3780 | 3785 | 3785 | 3780 | 11 |
| 498 | 20230802 | 104100 | 371405580 | 3775 | 3780 | 3780 | 3775 | 1489 |
| 499 | 20230802 | 104000 | 365777660 | 3780 | 3780 | 3780 | 3780 | 300 |
| 500 | 20230802 | 103900 | 364643660 | 3780 | 3780 | 3780 | 3780 | 110 |
| 501 | 20230802 | 103800 | 364227860 | 3780 | 3780 | 3780 | 3780 | 0 |
| 502 | 20230802 | 103700 | 364227860 | 3780 | 3780 | 3780 | 3780 | 500 |
| 503 | 20230802 | 103600 | 362337860 | 3780 | 3775 | 3780 | 3775 | 11 |
| 504 | 20230802 | 103500 | 362296285 | 3785 | 3775 | 3785 | 3775 | 211 |
| 505 | 20230802 | 103400 | 361497750 | 3770 | 3775 | 3775 | 3770 | 738 |
| 506 | 20230802 | 103300 | 358711805 | 3785 | 3780 | 3785 | 3775 | 1321 |
| 507 | 20230802 | 103200 | 353720970 | 3785 | 3775 | 3785 | 3775 | 301 |
| 508 | 20230802 | 103100 | 352583685 | 3775 | 3780 | 3785 | 3775 | 333 |
| 509 | 20230802 | 103000 | 351326350 | 3780 | 3780 | 3785 | 3780 | 31 |
| 510 | 20230802 | 102900 | 351209165 | 3780 | 3780 | 3780 | 3780 | 525 |
| 511 | 20230802 | 102800 | 349224665 | 3785 | 3785 | 3785 | 3785 | 505 |
| 512 | 20230802 | 102700 | 347313240 | 3785 | 3785 | 3785 | 3785 | 102 |
| 513 | 20230802 | 102600 | 346927170 | 3785 | 3785 | 3785 | 3785 | 14 |
| 514 | 20230802 | 102500 | 346874180 | 3785 | 3785 | 3785 | 3785 | 0 |
| 515 | 20230802 | 102400 | 346874180 | 3785 | 3785 | 3785 | 3785 | 0 |
| 516 | 20230802 | 102300 | 346874180 | 3785 | 3785 | 3785 | 3785 | 1 |
| 517 | 20230802 | 102200 | 346870395 | 3790 | 3785 | 3790 | 3785 | 40 |
| 518 | 20230802 | 102100 | 346718990 | 3790 | 3785 | 3790 | 3785 | 32 |
| 519 | 20230802 | 102000 | 346597820 | 3790 | 3790 | 3790 | 3790 | 310 |
| 520 | 20230802 | 101900 | 345422920 | 3790 | 3790 | 3790 | 3790 | 0 |
| 521 | 20230802 | 101800 | 345422920 | 3790 | 3790 | 3790 | 3790 | 10 |
| 522 | 20230802 | 101700 | 345385020 | 3790 | 3790 | 3790 | 3790 | 33 |
| 523 | 20230802 | 101600 | 345259950 | 3790 | 3780 | 3790 | 3770 | 1428 |
| 524 | 20230802 | 101500 | 339863310 | 3785 | 3785 | 3785 | 3780 | 178 |
| 525 | 20230802 | 101400 | 339189585 | 3785 | 3785 | 3785 | 3785 | 0 |
| 526 | 20230802 | 101300 | 339189585 | 3785 | 3775 | 3785 | 3775 | 500 |
| 527 | 20230802 | 101200 | 337301985 | 3775 | 3775 | 3775 | 3775 | 10 |
| 528 | 20230802 | 101100 | 337264235 | 3770 | 3785 | 3785 | 3770 | 237 |
| 529 | 20230802 | 101000 | 336370730 | 3770 | 3785 | 3785 | 3770 | 245 |
| 530 | 20230802 | 100900 | 335446830 | 3770 | 3775 | 3785 | 3770 | 261 |
| 531 | 20230802 | 100800 | 334461735 | 3775 | 3785 | 3785 | 3775 | 736 |
| 532 | 20230802 | 100700 | 331682325 | 3785 | 3790 | 3790 | 3775 | 247 |
| 533 | 20230802 | 100600 | 330749690 | 3775 | 3785 | 3785 | 3775 | 235 |
| 534 | 20230802 | 100500 | 329861915 | 3790 | 3785 | 3790 | 3775 | 246 |
| 535 | 20230802 | 100400 | 328933105 | 3790 | 3780 | 3790 | 3770 | 1062 |
| 536 | 20230802 | 100300 | 324920655 | 3765 | 3775 | 3775 | 3765 | 236 |
| 537 | 20230802 | 100200 | 324032055 | 3780 | 3760 | 3780 | 3760 | 334 |
| 538 | 20230802 | 100100 | 322776145 | 3780 | 3765 | 3780 | 3750 | 2305 |
| 539 | 20230802 | 100000 | 314093105 | 3745 | 3765 | 3765 | 3745 | 348 |
| 540 | 20230802 | 095900 | 312788105 | 3745 | 3765 | 3765 | 3745 | 635 |
| 541 | 20230802 | 095800 | 310399980 | 3765 | 3760 | 3765 | 3750 | 237 |
| 542 | 20230802 | 095700 | 309511065 | 3765 | 3765 | 3765 | 3745 | 237 |
| 543 | 20230802 | 095600 | 308623430 | 3770 | 3765 | 3770 | 3745 | 259 |
| 544 | 20230802 | 095500 | 307652800 | 3770 | 3760 | 3770 | 3745 | 488 |
| 545 | 20230802 | 095400 | 305821275 | 3745 | 3760 | 3770 | 3745 | 239 |
| 546 | 20230802 | 095300 | 304926150 | 3770 | 3765 | 3770 | 3745 | 258 |
| 547 | 20230802 | 095200 | 303959320 | 3745 | 3760 | 3765 | 3745 | 394 |
| 548 | 20230802 | 095100 | 302480830 | 3745 | 3745 | 3765 | 3745 | 350 |
| 549 | 20230802 | 095000 | 301169890 | 3745 | 3760 | 3760 | 3745 | 236 |
| 550 | 20230802 | 094900 | 300285070 | 3765 | 3765 | 3765 | 3750 | 237 |
| 551 | 20230802 | 094800 | 299396125 | 3750 | 3760 | 3760 | 3750 | 237 |
| 552 | 20230802 | 094700 | 298507120 | 3765 | 3765 | 3765 | 3750 | 281 |
| 553 | 20230802 | 094600 | 297452120 | 3770 | 3770 | 3770 | 3750 | 237 |
| 554 | 20230802 | 094500 | 296563325 | 3750 | 3770 | 3770 | 3750 | 238 |
| 555 | 20230802 | 094400 | 295670735 | 3750 | 3755 | 3765 | 3750 | 351 |
| 556 | 20230802 | 094300 | 294353585 | 3755 | 3760 | 3770 | 3755 | 647 |
| 557 | 20230802 | 094200 | 291924035 | 3770 | 3760 | 3770 | 3755 | 1224 |
| 558 | 20230802 | 094100 | 287325390 | 3770 | 3765 | 3770 | 3760 | 906 |
| 559 | 20230802 | 094000 | 283914880 | 3765 | 3765 | 3765 | 3760 | 796 |
| 560 | 20230802 | 093900 | 280919135 | 3765 | 3770 | 3770 | 3760 | 791 |
| 561 | 20230802 | 093800 | 277939625 | 3770 | 3760 | 3770 | 3760 | 236 |
| 562 | 20230802 | 093700 | 277052255 | 3760 | 3765 | 3770 | 3760 | 550 |
| 563 | 20230802 | 093600 | 274981315 | 3770 | 3760 | 3770 | 3755 | 236 |
| 564 | 20230802 | 093500 | 274095055 | 3770 | 3765 | 3770 | 3760 | 2598 |
| 565 | 20230802 | 093400 | 264319745 | 3770 | 3770 | 3785 | 3770 | 350 |
| 566 | 20230802 | 093300 | 263000230 | 3785 | 3785 | 3785 | 3765 | 452 |
| 567 | 20230802 | 093200 | 261295135 | 3765 | 3765 | 3785 | 3765 | 877 |
| 568 | 20230802 | 093100 | 257990155 | 3770 | 3765 | 3770 | 3765 | 585 |
| 569 | 20230802 | 093000 | 255785880 | 3785 | 3775 | 3785 | 3765 | 242 |
| 570 | 20230802 | 092900 | 254874640 | 3790 | 3775 | 3790 | 3765 | 2235 |
| 571 | 20230802 | 092800 | 246410600 | 3790 | 3765 | 3790 | 3765 | 238 |
| 572 | 20230802 | 092700 | 245514505 | 3760 | 3765 | 3765 | 3760 | 235 |
| 573 | 20230802 | 092600 | 244630850 | 3765 | 3770 | 3790 | 3765 | 2639 |
| 574 | 20230802 | 092500 | 234689800 | 3770 | 3780 | 3800 | 3770 | 3981 |
| 575 | 20230802 | 092400 | 219656415 | 3780 | 3790 | 3790 | 3775 | 683 |
| 576 | 20230802 | 092300 | 217073385 | 3775 | 3780 | 3790 | 3770 | 3687 |
| 577 | 20230802 | 092200 | 203123870 | 3775 | 3790 | 3790 | 3775 | 1119 |
| 578 | 20230802 | 092100 | 198898560 | 3775 | 3775 | 3810 | 3765 | 18379 |
| 579 | 20230802 | 092000 | 129156285 | 3780 | 3780 | 3780 | 3775 | 834 |
| 580 | 20230802 | 091900 | 126007820 | 3775 | 3775 | 3780 | 3770 | 898 |
| 581 | 20230802 | 091800 | 122616895 | 3775 | 3775 | 3775 | 3775 | 545 |
| 582 | 20230802 | 091700 | 120559520 | 3770 | 3775 | 3775 | 3770 | 3401 |
| 583 | 20230802 | 091600 | 107725745 | 3775 | 3770 | 3775 | 3770 | 2330 |
| 584 | 20230802 | 091500 | 98941640 | 3770 | 3770 | 3770 | 3770 | 2793 |
| 585 | 20230802 | 091400 | 88412030 | 3765 | 3760 | 3765 | 3760 | 2460 |
| 586 | 20230802 | 091300 | 79153740 | 3760 | 3755 | 3765 | 3750 | 3382 |
| 587 | 20230802 | 091200 | 66444435 | 3755 | 3740 | 3755 | 3740 | 6879 |
| 588 | 20230802 | 091100 | 40687470 | 3740 | 3735 | 3740 | 3735 | 814 |
| 589 | 20230802 | 091000 | 37647175 | 3735 | 3735 | 3745 | 3730 | 340 |
| 590 | 20230802 | 090900 | 36378775 | 3740 | 3745 | 3745 | 3740 | 22 |
| 591 | 20230802 | 090800 | 36296390 | 3735 | 3740 | 3740 | 3735 | 666 |
| 592 | 20230802 | 090700 | 33808875 | 3745 | 3730 | 3745 | 3730 | 1068 |
| 593 | 20230802 | 090600 | 29820070 | 3730 | 3730 | 3730 | 3720 | 728 |
| 594 | 20230802 | 090500 | 27108900 | 3730 | 3730 | 3730 | 3730 | 2471 |
| 595 | 20230802 | 090400 | 17892070 | 3730 | 3705 | 3730 | 3705 | 187 |
| 596 | 20230802 | 090300 | 17199210 | 3705 | 3710 | 3710 | 3705 | 1538 |
| 597 | 20230802 | 090200 | 11498780 | 3710 | 3725 | 3725 | 3710 | 1730 |
| 598 | 20230802 | 090100 | 5075455 | 3735 | 3735 | 3735 | 3735 | 0 |
| 599 | 20230802 | 090000 | 5075455 | 3735 | 3735 | 3735 | 3710 | 1313 |