30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 3 | 20230803 | 185700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20230803 | 185600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20230803 | 185500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20230803 | 185400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20230803 | 185300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20230803 | 185200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20230803 | 185100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20230803 | 185000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20230803 | 184900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20230803 | 184800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20230803 | 184700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20230803 | 184600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20230803 | 184500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20230803 | 184400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20230803 | 184300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20230803 | 184200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20230803 | 184100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20230803 | 184000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20230803 | 183900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20230803 | 183800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20230803 | 183700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20230803 | 183600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20230803 | 183500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20230803 | 183400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20230803 | 183300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20230803 | 183200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20230803 | 183100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20230803 | 183000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20230803 | 182900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20230803 | 182800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 33 | 20230803 | 182700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20230803 | 182600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20230803 | 182500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20230803 | 182400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20230803 | 182300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20230803 | 182200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20230803 | 182100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20230803 | 182000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20230803 | 181900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20230803 | 181800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20230803 | 181700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20230803 | 181600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20230803 | 181500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20230803 | 181400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20230803 | 181300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20230803 | 181200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20230803 | 181100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20230803 | 181000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20230803 | 180900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20230803 | 180800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20230803 | 180700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20230803 | 180600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20230803 | 180500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20230803 | 180400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20230803 | 180300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20230803 | 180200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20230803 | 180100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20230803 | 180000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20230803 | 175900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20230803 | 175800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 63 | 20230803 | 175700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20230803 | 175600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20230803 | 175500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20230803 | 175400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20230803 | 175300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20230803 | 175200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20230803 | 175100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20230803 | 175000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20230803 | 174900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20230803 | 174800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20230803 | 174700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20230803 | 174600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20230803 | 174500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20230803 | 174400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20230803 | 174300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20230803 | 174200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20230803 | 174100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20230803 | 174000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20230803 | 173900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20230803 | 173800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20230803 | 173700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20230803 | 173600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20230803 | 173500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20230803 | 173400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20230803 | 173300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20230803 | 173200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20230803 | 173100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20230803 | 173000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20230803 | 172900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20230803 | 172800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 93 | 20230803 | 172700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20230803 | 172600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20230803 | 172500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20230803 | 172400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20230803 | 172300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20230803 | 172200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20230803 | 172100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20230803 | 172000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20230803 | 171900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20230803 | 171800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20230803 | 171700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20230803 | 171600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20230803 | 171500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20230803 | 171400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20230803 | 171300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20230803 | 171200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20230803 | 171100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20230803 | 171000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20230803 | 170900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20230803 | 170800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20230803 | 170700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20230803 | 170600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20230803 | 170500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20230803 | 170400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20230803 | 170300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20230803 | 170200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20230803 | 170100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20230803 | 170000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20230803 | 165900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20230803 | 165800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 123 | 20230803 | 165700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20230803 | 165600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20230803 | 165500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20230803 | 165400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20230803 | 165300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20230803 | 165200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20230803 | 165100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20230803 | 165000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20230803 | 164900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20230803 | 164800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20230803 | 164700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20230803 | 164600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20230803 | 164500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20230803 | 164400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20230803 | 164300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20230803 | 164200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20230803 | 164100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20230803 | 164000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20230803 | 163900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20230803 | 163800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20230803 | 163700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20230803 | 163600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20230803 | 163500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20230803 | 163400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20230803 | 163300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20230803 | 163200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20230803 | 163100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20230803 | 163000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20230803 | 162900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20230803 | 162800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 153 | 20230803 | 162700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20230803 | 162600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20230803 | 162500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20230803 | 162400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20230803 | 162300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20230803 | 162200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20230803 | 162100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20230803 | 162000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20230803 | 161900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20230803 | 161800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20230803 | 161700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20230803 | 161600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20230803 | 161500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20230803 | 161400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20230803 | 161300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20230803 | 161200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20230803 | 161100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20230803 | 161000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20230803 | 160900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20230803 | 160800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20230803 | 160700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20230803 | 160600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20230803 | 160500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20230803 | 160400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20230803 | 160300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20230803 | 160200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20230803 | 160100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20230803 | 160000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20230803 | 155900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20230803 | 155800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 183 | 20230803 | 155700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20230803 | 155600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20230803 | 155500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20230803 | 155400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20230803 | 155300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20230803 | 155200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20230803 | 155100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20230803 | 155000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20230803 | 154900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20230803 | 154800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20230803 | 154700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20230803 | 154600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20230803 | 154500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20230803 | 154400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20230803 | 154300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20230803 | 154200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20230803 | 154100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20230803 | 154000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20230803 | 153900 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20230803 | 153800 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20230803 | 153700 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20230803 | 153600 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20230803 | 153500 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20230803 | 153400 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20230803 | 153300 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20230803 | 153200 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20230803 | 153100 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20230803 | 153000 | 2241467120 | 2715 | 2715 | 2715 | 2715 | 5777 |
| 211 | 20230803 | 152900 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20230803 | 152800 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 213 | 20230803 | 152700 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20230803 | 152600 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20230803 | 152500 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20230803 | 152400 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20230803 | 152300 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20230803 | 152200 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20230803 | 152100 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20230803 | 152000 | 2225782565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20230803 | 151900 | 2225782565 | 2715 | 2715 | 2725 | 2710 | 1684 |
| 222 | 20230803 | 151800 | 2221202740 | 2720 | 2710 | 2720 | 2710 | 2029 |
| 223 | 20230803 | 151700 | 2215691435 | 2715 | 2715 | 2715 | 2710 | 1454 |
| 224 | 20230803 | 151600 | 2211744185 | 2720 | 2715 | 2720 | 2715 | 223 |
| 225 | 20230803 | 151500 | 2211138520 | 2715 | 2705 | 2715 | 2705 | 1461 |
| 226 | 20230803 | 151400 | 2207178710 | 2705 | 2705 | 2710 | 2700 | 2762 |
| 227 | 20230803 | 151300 | 2199711880 | 2720 | 2705 | 2720 | 2705 | 280 |
| 228 | 20230803 | 151200 | 2198952560 | 2715 | 2705 | 2715 | 2705 | 1928 |
| 229 | 20230803 | 151100 | 2193722740 | 2705 | 2705 | 2710 | 2705 | 681 |
| 230 | 20230803 | 151000 | 2191880630 | 2705 | 2705 | 2705 | 2705 | 219 |
| 231 | 20230803 | 150900 | 2191288235 | 2705 | 2705 | 2715 | 2705 | 1572 |
| 232 | 20230803 | 150800 | 2187026240 | 2705 | 2705 | 2705 | 2705 | 247 |
| 233 | 20230803 | 150700 | 2186358105 | 2705 | 2705 | 2705 | 2705 | 72 |
| 234 | 20230803 | 150600 | 2186163345 | 2700 | 2700 | 2705 | 2700 | 1936 |
| 235 | 20230803 | 150500 | 2180932550 | 2700 | 2700 | 2700 | 2700 | 25 |
| 236 | 20230803 | 150400 | 2180865050 | 2700 | 2700 | 2700 | 2700 | 316 |
| 237 | 20230803 | 150300 | 2180011850 | 2695 | 2695 | 2700 | 2695 | 372 |
| 238 | 20230803 | 150200 | 2179009060 | 2695 | 2700 | 2700 | 2695 | 5610 |
| 239 | 20230803 | 150100 | 2163889610 | 2710 | 2710 | 2710 | 2710 | 1 |
| 240 | 20230803 | 150000 | 2163886900 | 2695 | 2700 | 2700 | 2695 | 2558 |
| 241 | 20230803 | 145900 | 2156987240 | 2715 | 2710 | 2715 | 2710 | 800 |
| 242 | 20230803 | 145800 | 2154815480 | 2715 | 2715 | 2715 | 2715 | 2 |
| 243 | 20230803 | 145700 | 2154810050 | 2700 | 2710 | 2710 | 2700 | 5442 |
| 244 | 20230803 | 145600 | 2140101235 | 2710 | 2710 | 2710 | 2710 | 457 |
| 245 | 20230803 | 145500 | 2138862765 | 2710 | 2710 | 2710 | 2710 | 100 |
| 246 | 20230803 | 145400 | 2138591765 | 2710 | 2715 | 2715 | 2710 | 411 |
| 247 | 20230803 | 145300 | 2137476905 | 2710 | 2715 | 2715 | 2710 | 104 |
| 248 | 20230803 | 145200 | 2137194590 | 2710 | 2710 | 2710 | 2710 | 1312 |
| 249 | 20230803 | 145100 | 2133639070 | 2705 | 2705 | 2710 | 2705 | 914 |
| 250 | 20230803 | 145000 | 2131165930 | 2705 | 2700 | 2705 | 2700 | 84 |
| 251 | 20230803 | 144900 | 2130938960 | 2700 | 2700 | 2700 | 2700 | 82 |
| 252 | 20230803 | 144800 | 2130717560 | 2710 | 2710 | 2710 | 2710 | 629 |
| 253 | 20230803 | 144700 | 2129012970 | 2710 | 2710 | 2710 | 2710 | 0 |
| 254 | 20230803 | 144600 | 2129012970 | 2710 | 2710 | 2710 | 2710 | 120 |
| 255 | 20230803 | 144500 | 2128687770 | 2710 | 2695 | 2710 | 2695 | 945 |
| 256 | 20230803 | 144400 | 2126136300 | 2690 | 2705 | 2705 | 2690 | 10079 |
| 257 | 20230803 | 144300 | 2098935745 | 2710 | 2710 | 2710 | 2710 | 3 |
| 258 | 20230803 | 144200 | 2098927615 | 2705 | 2705 | 2705 | 2705 | 1 |
| 259 | 20230803 | 144100 | 2098924910 | 2710 | 2705 | 2710 | 2705 | 257 |
| 260 | 20230803 | 144000 | 2098228575 | 2710 | 2705 | 2710 | 2705 | 31 |
| 261 | 20230803 | 143900 | 2098144715 | 2705 | 2710 | 2715 | 2705 | 719 |
| 262 | 20230803 | 143800 | 2096199310 | 2710 | 2710 | 2710 | 2710 | 100 |
| 263 | 20230803 | 143700 | 2095928310 | 2710 | 2710 | 2710 | 2710 | 500 |
| 264 | 20230803 | 143600 | 2094573310 | 2710 | 2710 | 2710 | 2710 | 729 |
| 265 | 20230803 | 143500 | 2092597720 | 2710 | 2715 | 2715 | 2710 | 316 |
| 266 | 20230803 | 143400 | 2091739835 | 2715 | 2715 | 2725 | 2710 | 271 |
| 267 | 20230803 | 143300 | 2091004180 | 2735 | 2715 | 2740 | 2715 | 318 |
| 268 | 20230803 | 143200 | 2090136920 | 2710 | 2710 | 2710 | 2710 | 4332 |
| 269 | 20230803 | 143100 | 2078397200 | 2705 | 2705 | 2705 | 2705 | 245 |
| 270 | 20230803 | 143000 | 2077734475 | 2700 | 2700 | 2700 | 2700 | 32 |
| 271 | 20230803 | 142900 | 2077648075 | 2705 | 2705 | 2705 | 2705 | 0 |
| 272 | 20230803 | 142800 | 2077648075 | 2705 | 2705 | 2705 | 2705 | 0 |
| 273 | 20230803 | 142700 | 2077648075 | 2705 | 2705 | 2710 | 2705 | 860 |
| 274 | 20230803 | 142600 | 2075321650 | 2705 | 2705 | 2705 | 2705 | 40 |
| 275 | 20230803 | 142500 | 2075213450 | 2705 | 2705 | 2705 | 2705 | 24 |
| 276 | 20230803 | 142400 | 2075148530 | 2705 | 2710 | 2710 | 2705 | 492 |
| 277 | 20230803 | 142300 | 2073815305 | 2710 | 2705 | 2710 | 2705 | 62 |
| 278 | 20230803 | 142200 | 2073647590 | 2705 | 2705 | 2705 | 2705 | 1 |
| 279 | 20230803 | 142100 | 2073644885 | 2710 | 2710 | 2710 | 2710 | 500 |
| 280 | 20230803 | 142000 | 2072289885 | 2715 | 2715 | 2715 | 2715 | 0 |
| 281 | 20230803 | 141900 | 2072289885 | 2715 | 2715 | 2715 | 2715 | 25 |
| 282 | 20230803 | 141800 | 2072222010 | 2715 | 2715 | 2715 | 2715 | 0 |
| 283 | 20230803 | 141700 | 2072222010 | 2715 | 2715 | 2715 | 2715 | 100 |
| 284 | 20230803 | 141600 | 2071950510 | 2700 | 2710 | 2710 | 2700 | 1507 |
| 285 | 20230803 | 141500 | 2067868920 | 2705 | 2705 | 2705 | 2705 | 0 |
| 286 | 20230803 | 141400 | 2067868920 | 2705 | 2705 | 2705 | 2705 | 1278 |
| 287 | 20230803 | 141300 | 2064411930 | 2700 | 2700 | 2700 | 2700 | 508 |
| 288 | 20230803 | 141200 | 2063040330 | 2700 | 2700 | 2700 | 2700 | 2 |
| 289 | 20230803 | 141100 | 2063034930 | 2700 | 2700 | 2700 | 2700 | 530 |
| 290 | 20230803 | 141000 | 2061603930 | 2700 | 2705 | 2705 | 2700 | 511 |
| 291 | 20230803 | 140900 | 2060224180 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 292 | 20230803 | 140800 | 2057524180 | 2700 | 2700 | 2700 | 2700 | 15 |
| 293 | 20230803 | 140700 | 2057483680 | 2700 | 2705 | 2705 | 2700 | 3970 |
| 294 | 20230803 | 140600 | 2046760285 | 2705 | 2705 | 2705 | 2705 | 134 |
| 295 | 20230803 | 140500 | 2046397815 | 2705 | 2705 | 2705 | 2705 | 0 |
| 296 | 20230803 | 140400 | 2046397815 | 2705 | 2705 | 2705 | 2705 | 802 |
| 297 | 20230803 | 140300 | 2044228405 | 2705 | 2705 | 2710 | 2705 | 307 |
| 298 | 20230803 | 140200 | 2043396645 | 2700 | 2705 | 2705 | 2700 | 492 |
| 299 | 20230803 | 140100 | 2042066350 | 2705 | 2705 | 2710 | 2705 | 1610 |
| 300 | 20230803 | 140000 | 2037707490 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20230803 | 135900 | 2037707490 | 2705 | 2705 | 2705 | 2705 | 0 |
| 302 | 20230803 | 135800 | 2037707490 | 2705 | 2710 | 2710 | 2705 | 750 |
| 303 | 20230803 | 135700 | 2035678715 | 2720 | 2720 | 2720 | 2720 | 0 |
| 304 | 20230803 | 135600 | 2035678715 | 2720 | 2720 | 2720 | 2720 | 1 |
| 305 | 20230803 | 135500 | 2035675995 | 2705 | 2705 | 2705 | 2705 | 100 |
| 306 | 20230803 | 135400 | 2035405495 | 2720 | 2720 | 2720 | 2720 | 3 |
| 307 | 20230803 | 135300 | 2035397335 | 2705 | 2710 | 2710 | 2705 | 300 |
| 308 | 20230803 | 135200 | 2034585635 | 2720 | 2720 | 2720 | 2720 | 0 |
| 309 | 20230803 | 135100 | 2034585635 | 2720 | 2715 | 2720 | 2715 | 3000 |
| 310 | 20230803 | 135000 | 2026430665 | 2720 | 2720 | 2720 | 2720 | 4 |
| 311 | 20230803 | 134900 | 2026419785 | 2705 | 2705 | 2705 | 2705 | 100 |
| 312 | 20230803 | 134800 | 2026149285 | 2705 | 2710 | 2710 | 2705 | 1698 |
| 313 | 20230803 | 134700 | 2021553640 | 2720 | 2710 | 2720 | 2700 | 9803 |
| 314 | 20230803 | 134600 | 1995039505 | 2720 | 2710 | 2720 | 2710 | 661 |
| 315 | 20230803 | 134500 | 1993247615 | 2715 | 2715 | 2715 | 2715 | 575 |
| 316 | 20230803 | 134400 | 1991686490 | 2715 | 2715 | 2715 | 2715 | 202 |
| 317 | 20230803 | 134300 | 1991138060 | 2715 | 2715 | 2715 | 2715 | 8 |
| 318 | 20230803 | 134200 | 1991116340 | 2715 | 2715 | 2715 | 2715 | 458 |
| 319 | 20230803 | 134100 | 1989872870 | 2710 | 2725 | 2725 | 2710 | 2155 |
| 320 | 20230803 | 134000 | 1984032685 | 2725 | 2715 | 2725 | 2715 | 762 |
| 321 | 20230803 | 133900 | 1981962885 | 2720 | 2720 | 2720 | 2720 | 1 |
| 322 | 20230803 | 133800 | 1981960165 | 2715 | 2715 | 2715 | 2715 | 1157 |
| 323 | 20230803 | 133700 | 1978818910 | 2715 | 2715 | 2715 | 2715 | 94 |
| 324 | 20230803 | 133600 | 1978563700 | 2715 | 2715 | 2715 | 2715 | 1762 |
| 325 | 20230803 | 133500 | 1973779870 | 2715 | 2715 | 2715 | 2715 | 0 |
| 326 | 20230803 | 133400 | 1973779870 | 2715 | 2715 | 2715 | 2715 | 40 |
| 327 | 20230803 | 133300 | 1973671270 | 2715 | 2715 | 2715 | 2715 | 100 |
| 328 | 20230803 | 133200 | 1973399770 | 2715 | 2715 | 2715 | 2710 | 33 |
| 329 | 20230803 | 133100 | 1973310205 | 2715 | 2710 | 2715 | 2710 | 134 |
| 330 | 20230803 | 133000 | 1972946850 | 2710 | 2705 | 2710 | 2705 | 20 |
| 331 | 20230803 | 132900 | 1972892655 | 2705 | 2705 | 2705 | 2705 | 2284 |
| 332 | 20230803 | 132800 | 1966714435 | 2705 | 2715 | 2715 | 2705 | 450 |
| 333 | 20230803 | 132700 | 1965495730 | 2715 | 2715 | 2715 | 2715 | 3 |
| 334 | 20230803 | 132600 | 1965487585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 335 | 20230803 | 132500 | 1965487585 | 2720 | 2720 | 2720 | 2720 | 3 |
| 336 | 20230803 | 132400 | 1965479425 | 2715 | 2715 | 2715 | 2715 | 1 |
| 337 | 20230803 | 132300 | 1965476710 | 2715 | 2715 | 2715 | 2715 | 17 |
| 338 | 20230803 | 132200 | 1965430555 | 2720 | 2715 | 2720 | 2715 | 20 |
| 339 | 20230803 | 132100 | 1965376240 | 2710 | 2705 | 2710 | 2705 | 997 |
| 340 | 20230803 | 132000 | 1962678185 | 2710 | 2715 | 2715 | 2705 | 6311 |
| 341 | 20230803 | 131900 | 1945575860 | 2720 | 2720 | 2720 | 2720 | 148 |
| 342 | 20230803 | 131800 | 1945173300 | 2720 | 2720 | 2720 | 2720 | 478 |
| 343 | 20230803 | 131700 | 1943873140 | 2720 | 2715 | 2720 | 2715 | 1471 |
| 344 | 20230803 | 131600 | 1939872215 | 2715 | 2720 | 2720 | 2715 | 1027 |
| 345 | 20230803 | 131500 | 1937078910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 346 | 20230803 | 131400 | 1937078910 | 2725 | 2725 | 2725 | 2725 | 0 |
| 347 | 20230803 | 131300 | 1937078910 | 2725 | 2725 | 2725 | 2725 | 1 |
| 348 | 20230803 | 131200 | 1937076185 | 2715 | 2720 | 2720 | 2715 | 1859 |
| 349 | 20230803 | 131100 | 1932022090 | 2720 | 2720 | 2720 | 2720 | 56 |
| 350 | 20230803 | 131000 | 1931869770 | 2735 | 2725 | 2735 | 2720 | 1001 |
| 351 | 20230803 | 130900 | 1929142430 | 2725 | 2725 | 2725 | 2725 | 536 |
| 352 | 20230803 | 130800 | 1927681830 | 2735 | 2735 | 2735 | 2735 | 0 |
| 353 | 20230803 | 130700 | 1927681830 | 2735 | 2735 | 2735 | 2735 | 37 |
| 354 | 20230803 | 130600 | 1927580635 | 2725 | 2725 | 2725 | 2725 | 1510 |
| 355 | 20230803 | 130500 | 1923465885 | 2725 | 2725 | 2730 | 2725 | 35 |
| 356 | 20230803 | 130400 | 1923370445 | 2750 | 2750 | 2750 | 2750 | 0 |
| 357 | 20230803 | 130300 | 1923370445 | 2750 | 2720 | 2750 | 2720 | 6069 |
| 358 | 20230803 | 130200 | 1906753635 | 2720 | 2720 | 2720 | 2720 | 51 |
| 359 | 20230803 | 130100 | 1906614915 | 2720 | 2720 | 2720 | 2720 | 0 |
| 360 | 20230803 | 130000 | 1906614915 | 2720 | 2720 | 2720 | 2720 | 793 |
| 361 | 20230803 | 125900 | 1904457955 | 2720 | 2720 | 2720 | 2720 | 207 |
| 362 | 20230803 | 125800 | 1903894915 | 2715 | 2715 | 2715 | 2715 | 213 |
| 363 | 20230803 | 125700 | 1903316620 | 2720 | 2720 | 2720 | 2720 | 603 |
| 364 | 20230803 | 125600 | 1901676460 | 2720 | 2720 | 2725 | 2720 | 2497 |
| 365 | 20230803 | 125500 | 1894884120 | 2720 | 2715 | 2720 | 2710 | 314 |
| 366 | 20230803 | 125400 | 1894031630 | 2710 | 2710 | 2710 | 2710 | 320 |
| 367 | 20230803 | 125300 | 1893164430 | 2710 | 2710 | 2710 | 2710 | 677 |
| 368 | 20230803 | 125200 | 1891329760 | 2710 | 2710 | 2710 | 2710 | 4 |
| 369 | 20230803 | 125100 | 1891318920 | 2705 | 2705 | 2705 | 2705 | 299 |
| 370 | 20230803 | 125000 | 1890510125 | 2705 | 2705 | 2705 | 2705 | 1256 |
| 371 | 20230803 | 124900 | 1887112645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 372 | 20230803 | 124800 | 1887112645 | 2705 | 2705 | 2705 | 2705 | 1241 |
| 373 | 20230803 | 124700 | 1883755740 | 2705 | 2710 | 2710 | 2705 | 447 |
| 374 | 20230803 | 124600 | 1882545395 | 2710 | 2715 | 2715 | 2710 | 1053 |
| 375 | 20230803 | 124500 | 1879691565 | 2715 | 2715 | 2715 | 2715 | 41 |
| 376 | 20230803 | 124400 | 1879580250 | 2715 | 2715 | 2715 | 2715 | 321 |
| 377 | 20230803 | 124300 | 1878708735 | 2710 | 2705 | 2710 | 2705 | 807 |
| 378 | 20230803 | 124200 | 1876524620 | 2710 | 2710 | 2710 | 2705 | 144 |
| 379 | 20230803 | 124100 | 1876134430 | 2710 | 2710 | 2710 | 2710 | 308 |
| 380 | 20230803 | 124000 | 1875299750 | 2705 | 2705 | 2705 | 2705 | 0 |
| 381 | 20230803 | 123900 | 1875299750 | 2705 | 2705 | 2705 | 2705 | 132 |
| 382 | 20230803 | 123800 | 1874942690 | 2700 | 2700 | 2700 | 2700 | 0 |
| 383 | 20230803 | 123700 | 1874942690 | 2700 | 2705 | 2705 | 2700 | 751 |
| 384 | 20230803 | 123600 | 1872914490 | 2705 | 2705 | 2705 | 2705 | 110 |
| 385 | 20230803 | 123500 | 1872616940 | 2705 | 2705 | 2705 | 2705 | 248 |
| 386 | 20230803 | 123400 | 1871946100 | 2705 | 2715 | 2715 | 2705 | 1992 |
| 387 | 20230803 | 123300 | 1866547535 | 2715 | 2720 | 2720 | 2715 | 4744 |
| 388 | 20230803 | 123200 | 1853650145 | 2720 | 2725 | 2725 | 2720 | 71 |
| 389 | 20230803 | 123100 | 1853456675 | 2725 | 2725 | 2725 | 2725 | 433 |
| 390 | 20230803 | 123000 | 1852276750 | 2740 | 2735 | 2740 | 2730 | 531 |
| 391 | 20230803 | 122900 | 1850824590 | 2735 | 2730 | 2735 | 2730 | 103 |
| 392 | 20230803 | 122800 | 1850543095 | 2730 | 2730 | 2730 | 2730 | 274 |
| 393 | 20230803 | 122700 | 1849795075 | 2730 | 2730 | 2730 | 2730 | 241 |
| 394 | 20230803 | 122600 | 1849137145 | 2730 | 2730 | 2730 | 2730 | 314 |
| 395 | 20230803 | 122500 | 1848279925 | 2725 | 2720 | 2725 | 2720 | 607 |
| 396 | 20230803 | 122400 | 1846627360 | 2720 | 2720 | 2720 | 2720 | 332 |
| 397 | 20230803 | 122300 | 1845724320 | 2720 | 2720 | 2720 | 2720 | 296 |
| 398 | 20230803 | 122200 | 1844919200 | 2720 | 2720 | 2720 | 2720 | 317 |
| 399 | 20230803 | 122100 | 1844056960 | 2715 | 2715 | 2715 | 2715 | 57 |
| 400 | 20230803 | 122000 | 1843902205 | 2715 | 2715 | 2715 | 2715 | 47 |
| 401 | 20230803 | 121900 | 1843774600 | 2720 | 2730 | 2730 | 2720 | 2 |
| 402 | 20230803 | 121800 | 1843769150 | 2745 | 2710 | 2745 | 2710 | 1521 |
| 403 | 20230803 | 121700 | 1839639160 | 2710 | 2700 | 2710 | 2700 | 1753 |
| 404 | 20230803 | 121600 | 1834890920 | 2700 | 2700 | 2700 | 2700 | 0 |
| 405 | 20230803 | 121500 | 1834890920 | 2700 | 2705 | 2705 | 2700 | 2678 |
| 406 | 20230803 | 121400 | 1827659365 | 2705 | 2705 | 2705 | 2705 | 35 |
| 407 | 20230803 | 121300 | 1827564690 | 2705 | 2705 | 2705 | 2705 | 2088 |
| 408 | 20230803 | 121200 | 1821916650 | 2705 | 2705 | 2705 | 2705 | 0 |
| 409 | 20230803 | 121100 | 1821916650 | 2705 | 2705 | 2705 | 2705 | 0 |
| 410 | 20230803 | 121000 | 1821916650 | 2705 | 2710 | 2710 | 2705 | 189 |
| 411 | 20230803 | 120900 | 1821404760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 412 | 20230803 | 120800 | 1821404760 | 2710 | 2710 | 2710 | 2710 | 111 |
| 413 | 20230803 | 120700 | 1821103950 | 2715 | 2720 | 2720 | 2715 | 401 |
| 414 | 20230803 | 120600 | 1820013790 | 2720 | 2720 | 2720 | 2720 | 48 |
| 415 | 20230803 | 120500 | 1819883230 | 2740 | 2740 | 2740 | 2740 | 0 |
| 416 | 20230803 | 120400 | 1819883230 | 2740 | 2730 | 2740 | 2730 | 1427 |
| 417 | 20230803 | 120300 | 1815976695 | 2725 | 2725 | 2725 | 2725 | 300 |
| 418 | 20230803 | 120200 | 1815159195 | 2725 | 2720 | 2725 | 2720 | 30 |
| 419 | 20230803 | 120100 | 1815077585 | 2720 | 2725 | 2725 | 2720 | 30 |
| 420 | 20230803 | 120000 | 1814995885 | 2720 | 2720 | 2720 | 2720 | 66 |
| 421 | 20230803 | 115900 | 1814816365 | 2720 | 2725 | 2725 | 2720 | 35 |
| 422 | 20230803 | 115800 | 1814721065 | 2720 | 2720 | 2725 | 2720 | 64 |
| 423 | 20230803 | 115700 | 1814546885 | 2720 | 2715 | 2720 | 2705 | 104 |
| 424 | 20230803 | 115600 | 1814264190 | 2720 | 2720 | 2720 | 2720 | 47 |
| 425 | 20230803 | 115500 | 1814136350 | 2720 | 2715 | 2720 | 2715 | 26 |
| 426 | 20230803 | 115400 | 1814065645 | 2710 | 2710 | 2715 | 2710 | 420 |
| 427 | 20230803 | 115300 | 1812926745 | 2700 | 2700 | 2700 | 2700 | 0 |
| 428 | 20230803 | 115200 | 1812926745 | 2700 | 2700 | 2700 | 2700 | 0 |
| 429 | 20230803 | 115100 | 1812926745 | 2700 | 2705 | 2705 | 2700 | 126 |
| 430 | 20230803 | 115000 | 1812586290 | 2700 | 2700 | 2700 | 2700 | 1976 |
| 431 | 20230803 | 114900 | 1807251090 | 2700 | 2700 | 2700 | 2700 | 0 |
| 432 | 20230803 | 114800 | 1807251090 | 2700 | 2700 | 2700 | 2700 | 0 |
| 433 | 20230803 | 114700 | 1807251090 | 2700 | 2700 | 2705 | 2695 | 329 |
| 434 | 20230803 | 114600 | 1806361470 | 2695 | 2700 | 2700 | 2690 | 359 |
| 435 | 20230803 | 114500 | 1805394925 | 2700 | 2700 | 2700 | 2700 | 0 |
| 436 | 20230803 | 114400 | 1805394925 | 2700 | 2695 | 2700 | 2695 | 274 |
| 437 | 20230803 | 114300 | 1804655355 | 2690 | 2690 | 2690 | 2690 | 7 |
| 438 | 20230803 | 114200 | 1804636525 | 2695 | 2695 | 2695 | 2695 | 0 |
| 439 | 20230803 | 114100 | 1804636525 | 2695 | 2695 | 2695 | 2695 | 1 |
| 440 | 20230803 | 114000 | 1804633830 | 2690 | 2690 | 2690 | 2690 | 905 |
| 441 | 20230803 | 113900 | 1802199380 | 2690 | 2690 | 2690 | 2690 | 2293 |
| 442 | 20230803 | 113800 | 1796031210 | 2690 | 2690 | 2690 | 2690 | 0 |
| 443 | 20230803 | 113700 | 1796031210 | 2690 | 2690 | 2690 | 2690 | 18 |
| 444 | 20230803 | 113600 | 1795982790 | 2690 | 2690 | 2690 | 2690 | 155 |
| 445 | 20230803 | 113500 | 1795565840 | 2690 | 2690 | 2690 | 2690 | 955 |
| 446 | 20230803 | 113400 | 1792996890 | 2690 | 2695 | 2695 | 2690 | 3151 |
| 447 | 20230803 | 113300 | 1784505995 | 2695 | 2695 | 2695 | 2695 | 794 |
| 448 | 20230803 | 113200 | 1782366165 | 2695 | 2695 | 2695 | 2695 | 2055 |
| 449 | 20230803 | 113100 | 1776827940 | 2695 | 2695 | 2700 | 2695 | 708 |
| 450 | 20230803 | 113000 | 1774919380 | 2695 | 2700 | 2700 | 2695 | 544 |
| 451 | 20230803 | 112900 | 1773451130 | 2695 | 2695 | 2695 | 2695 | 224 |
| 452 | 20230803 | 112800 | 1772847450 | 2695 | 2700 | 2700 | 2695 | 1603 |
| 453 | 20230803 | 112700 | 1768519405 | 2705 | 2700 | 2705 | 2700 | 286 |
| 454 | 20230803 | 112600 | 1767747200 | 2700 | 2700 | 2700 | 2700 | 0 |
| 455 | 20230803 | 112500 | 1767747200 | 2700 | 2700 | 2700 | 2700 | 1202 |
| 456 | 20230803 | 112400 | 1764501800 | 2700 | 2705 | 2705 | 2700 | 8824 |
| 457 | 20230803 | 112300 | 1740648730 | 2705 | 2705 | 2705 | 2705 | 1074 |
| 458 | 20230803 | 112200 | 1737743560 | 2705 | 2705 | 2705 | 2705 | 441 |
| 459 | 20230803 | 112100 | 1736550655 | 2705 | 2705 | 2710 | 2705 | 556 |
| 460 | 20230803 | 112000 | 1735046670 | 2705 | 2705 | 2705 | 2705 | 1004 |
| 461 | 20230803 | 111900 | 1732330850 | 2705 | 2705 | 2705 | 2705 | 508 |
| 462 | 20230803 | 111800 | 1730956710 | 2710 | 2710 | 2710 | 2710 | 0 |
| 463 | 20230803 | 111700 | 1730956710 | 2710 | 2700 | 2710 | 2700 | 293 |
| 464 | 20230803 | 111600 | 1730163995 | 2705 | 2705 | 2705 | 2705 | 19 |
| 465 | 20230803 | 111500 | 1730112600 | 2705 | 2705 | 2705 | 2705 | 0 |
| 466 | 20230803 | 111400 | 1730112600 | 2705 | 2705 | 2705 | 2705 | 116 |
| 467 | 20230803 | 111300 | 1729798820 | 2705 | 2705 | 2705 | 2705 | 721 |
| 468 | 20230803 | 111200 | 1727848515 | 2705 | 2705 | 2705 | 2705 | 163 |
| 469 | 20230803 | 111100 | 1727407600 | 2705 | 2705 | 2705 | 2700 | 33 |
| 470 | 20230803 | 111000 | 1727318375 | 2705 | 2700 | 2705 | 2700 | 102 |
| 471 | 20230803 | 110900 | 1727042500 | 2710 | 2710 | 2710 | 2710 | 100 |
| 472 | 20230803 | 110800 | 1726771500 | 2710 | 2710 | 2710 | 2710 | 100 |
| 473 | 20230803 | 110700 | 1726500500 | 2710 | 2710 | 2710 | 2710 | 0 |
| 474 | 20230803 | 110600 | 1726500500 | 2710 | 2710 | 2710 | 2710 | 0 |
| 475 | 20230803 | 110500 | 1726500500 | 2710 | 2705 | 2710 | 2705 | 184 |
| 476 | 20230803 | 110400 | 1726002565 | 2700 | 2690 | 2700 | 2690 | 4499 |
| 477 | 20230803 | 110300 | 1713862525 | 2690 | 2690 | 2690 | 2685 | 1532 |
| 478 | 20230803 | 110200 | 1709743945 | 2695 | 2690 | 2695 | 2690 | 36 |
| 479 | 20230803 | 110100 | 1709647085 | 2690 | 2690 | 2690 | 2690 | 1986 |
| 480 | 20230803 | 110000 | 1704304745 | 2690 | 2690 | 2690 | 2690 | 48 |
| 481 | 20230803 | 105900 | 1704175625 | 2690 | 2695 | 2695 | 2690 | 11 |
| 482 | 20230803 | 105800 | 1704145990 | 2700 | 2695 | 2700 | 2690 | 1316 |
| 483 | 20230803 | 105700 | 1700598560 | 2700 | 2695 | 2700 | 2695 | 427 |
| 484 | 20230803 | 105600 | 1699446170 | 2695 | 2695 | 2700 | 2690 | 23 |
| 485 | 20230803 | 105500 | 1699384145 | 2695 | 2695 | 2695 | 2690 | 249 |
| 486 | 20230803 | 105400 | 1698713825 | 2695 | 2690 | 2695 | 2685 | 1667 |
| 487 | 20230803 | 105300 | 1694231310 | 2690 | 2685 | 2690 | 2685 | 292 |
| 488 | 20230803 | 105200 | 1693446010 | 2690 | 2695 | 2695 | 2690 | 942 |
| 489 | 20230803 | 105100 | 1690912015 | 2690 | 2690 | 2690 | 2685 | 1021 |
| 490 | 20230803 | 105000 | 1688165560 | 2690 | 2690 | 2690 | 2685 | 1015 |
| 491 | 20230803 | 104900 | 1685436860 | 2690 | 2690 | 2690 | 2685 | 130 |
| 492 | 20230803 | 104800 | 1685087635 | 2695 | 2670 | 2695 | 2670 | 1551 |
| 493 | 20230803 | 104700 | 1680920155 | 2670 | 2660 | 2670 | 2660 | 648 |
| 494 | 20230803 | 104600 | 1679194545 | 2670 | 2670 | 2670 | 2660 | 43 |
| 495 | 20230803 | 104500 | 1679080035 | 2660 | 2655 | 2670 | 2655 | 723 |
| 496 | 20230803 | 104400 | 1677157925 | 2655 | 2665 | 2665 | 2655 | 144 |
| 497 | 20230803 | 104300 | 1676774345 | 2665 | 2660 | 2665 | 2660 | 494 |
| 498 | 20230803 | 104200 | 1675459130 | 2660 | 2655 | 2665 | 2655 | 2159 |
| 499 | 20230803 | 104100 | 1669725960 | 2655 | 2665 | 2665 | 2655 | 1100 |
| 500 | 20230803 | 104000 | 1666805280 | 2670 | 2665 | 2670 | 2655 | 3703 |
| 501 | 20230803 | 103900 | 1656964465 | 2670 | 2665 | 2670 | 2665 | 957 |
| 502 | 20230803 | 103800 | 1654413775 | 2665 | 2670 | 2670 | 2665 | 544 |
| 503 | 20230803 | 103700 | 1652963895 | 2665 | 2665 | 2665 | 2660 | 2940 |
| 504 | 20230803 | 103600 | 1645128995 | 2665 | 2670 | 2670 | 2655 | 4517 |
| 505 | 20230803 | 103500 | 1633118730 | 2675 | 2680 | 2680 | 2670 | 4596 |
| 506 | 20230803 | 103400 | 1620838365 | 2680 | 2680 | 2685 | 2680 | 196 |
| 507 | 20230803 | 103300 | 1620312820 | 2680 | 2680 | 2680 | 2680 | 855 |
| 508 | 20230803 | 103200 | 1618021420 | 2675 | 2675 | 2680 | 2675 | 522 |
| 509 | 20230803 | 103100 | 1616625065 | 2685 | 2680 | 2685 | 2675 | 4260 |
| 510 | 20230803 | 103000 | 1605215755 | 2680 | 2695 | 2695 | 2680 | 2921 |
| 511 | 20230803 | 102900 | 1597379690 | 2695 | 2690 | 2695 | 2675 | 1243 |
| 512 | 20230803 | 102800 | 1594029920 | 2690 | 2695 | 2695 | 2680 | 14709 |
| 513 | 20230803 | 102700 | 1554555025 | 2695 | 2725 | 2725 | 2695 | 9698 |
| 514 | 20230803 | 102600 | 1528296200 | 2725 | 2730 | 2730 | 2720 | 2375 |
| 515 | 20230803 | 102500 | 1521827935 | 2730 | 2730 | 2730 | 2730 | 43 |
| 516 | 20230803 | 102400 | 1521710545 | 2725 | 2715 | 2725 | 2715 | 1268 |
| 517 | 20230803 | 102300 | 1518263195 | 2715 | 2720 | 2720 | 2715 | 5999 |
| 518 | 20230803 | 102200 | 1501973170 | 2720 | 2730 | 2730 | 2715 | 9062 |
| 519 | 20230803 | 102100 | 1477293045 | 2735 | 2750 | 2750 | 2735 | 6726 |
| 520 | 20230803 | 102000 | 1458864590 | 2745 | 2745 | 2745 | 2745 | 16 |
| 521 | 20230803 | 101900 | 1458820670 | 2750 | 2740 | 2750 | 2740 | 2018 |
| 522 | 20230803 | 101800 | 1453285640 | 2750 | 2755 | 2755 | 2745 | 2426 |
| 523 | 20230803 | 101700 | 1446625565 | 2755 | 2750 | 2755 | 2745 | 3050 |
| 524 | 20230803 | 101600 | 1438242525 | 2755 | 2765 | 2765 | 2755 | 310 |
| 525 | 20230803 | 101500 | 1437385475 | 2770 | 2755 | 2770 | 2750 | 1959 |
| 526 | 20230803 | 101400 | 1431968750 | 2770 | 2765 | 2770 | 2765 | 2364 |
| 527 | 20230803 | 101300 | 1425430470 | 2765 | 2745 | 2765 | 2745 | 1295 |
| 528 | 20230803 | 101200 | 1421854575 | 2745 | 2745 | 2760 | 2745 | 3187 |
| 529 | 20230803 | 101100 | 1413061335 | 2745 | 2745 | 2755 | 2745 | 5873 |
| 530 | 20230803 | 101000 | 1396922150 | 2745 | 2745 | 2745 | 2745 | 2583 |
| 531 | 20230803 | 100900 | 1389831815 | 2745 | 2745 | 2745 | 2745 | 1260 |
| 532 | 20230803 | 100800 | 1386373115 | 2750 | 2755 | 2755 | 2750 | 1604 |
| 533 | 20230803 | 100700 | 1381961975 | 2750 | 2745 | 2750 | 2745 | 1792 |
| 534 | 20230803 | 100600 | 1377038225 | 2745 | 2750 | 2755 | 2745 | 1456 |
| 535 | 20230803 | 100500 | 1373034255 | 2750 | 2755 | 2755 | 2750 | 3446 |
| 536 | 20230803 | 100400 | 1363557025 | 2755 | 2755 | 2755 | 2750 | 1099 |
| 537 | 20230803 | 100300 | 1360532080 | 2750 | 2750 | 2760 | 2750 | 146 |
| 538 | 20230803 | 100200 | 1360130080 | 2750 | 2760 | 2760 | 2750 | 713 |
| 539 | 20230803 | 100100 | 1358169200 | 2760 | 2750 | 2760 | 2745 | 2485 |
| 540 | 20230803 | 100000 | 1351335400 | 2750 | 2750 | 2750 | 2750 | 1892 |
| 541 | 20230803 | 095900 | 1346132400 | 2750 | 2765 | 2765 | 2750 | 4604 |
| 542 | 20230803 | 095800 | 1333454455 | 2765 | 2765 | 2765 | 2765 | 3048 |
| 543 | 20230803 | 095700 | 1325026735 | 2765 | 2770 | 2770 | 2765 | 88 |
| 544 | 20230803 | 095600 | 1324783025 | 2770 | 2770 | 2770 | 2765 | 641 |
| 545 | 20230803 | 095500 | 1323009355 | 2770 | 2770 | 2770 | 2770 | 798 |
| 546 | 20230803 | 095400 | 1320798895 | 2770 | 2775 | 2775 | 2765 | 3378 |
| 547 | 20230803 | 095300 | 1311441980 | 2775 | 2750 | 2775 | 2750 | 2974 |
| 548 | 20230803 | 095200 | 1303228525 | 2755 | 2740 | 2755 | 2740 | 1796 |
| 549 | 20230803 | 095100 | 1298296045 | 2745 | 2745 | 2745 | 2740 | 1672 |
| 550 | 20230803 | 095000 | 1293713920 | 2745 | 2745 | 2745 | 2740 | 253 |
| 551 | 20230803 | 094900 | 1293019585 | 2745 | 2745 | 2745 | 2740 | 316 |
| 552 | 20230803 | 094800 | 1292153470 | 2740 | 2745 | 2745 | 2740 | 72 |
| 553 | 20230803 | 094700 | 1291955860 | 2740 | 2750 | 2750 | 2740 | 1761 |
| 554 | 20230803 | 094600 | 1287123200 | 2745 | 2750 | 2750 | 2745 | 94 |
| 555 | 20230803 | 094500 | 1286864850 | 2745 | 2750 | 2750 | 2740 | 655 |
| 556 | 20230803 | 094400 | 1285065275 | 2740 | 2740 | 2750 | 2740 | 307 |
| 557 | 20230803 | 094300 | 1284222935 | 2735 | 2745 | 2750 | 2735 | 3510 |
| 558 | 20230803 | 094200 | 1274609975 | 2745 | 2755 | 2755 | 2735 | 9339 |
| 559 | 20230803 | 094100 | 1248938805 | 2755 | 2765 | 2765 | 2755 | 3389 |
| 560 | 20230803 | 094000 | 1239599550 | 2760 | 2770 | 2770 | 2755 | 719 |
| 561 | 20230803 | 093900 | 1237615185 | 2765 | 2780 | 2785 | 2765 | 9994 |
| 562 | 20230803 | 093800 | 1209871600 | 2780 | 2780 | 2785 | 2770 | 7725 |
| 563 | 20230803 | 093700 | 1188402350 | 2785 | 2770 | 2785 | 2770 | 7555 |
| 564 | 20230803 | 093600 | 1167417065 | 2770 | 2750 | 2770 | 2750 | 3185 |
| 565 | 20230803 | 093500 | 1158619130 | 2745 | 2740 | 2755 | 2740 | 1936 |
| 566 | 20230803 | 093400 | 1153304805 | 2735 | 2735 | 2765 | 2735 | 14841 |
| 567 | 20230803 | 093300 | 1112675040 | 2745 | 2750 | 2755 | 2735 | 5735 |
| 568 | 20230803 | 093200 | 1096966840 | 2755 | 2740 | 2755 | 2740 | 9584 |
| 569 | 20230803 | 093100 | 1070685265 | 2735 | 2755 | 2765 | 2735 | 28815 |
| 570 | 20230803 | 093000 | 991583785 | 2755 | 2765 | 2780 | 2755 | 12936 |
| 571 | 20230803 | 092900 | 955872890 | 2770 | 2770 | 2780 | 2760 | 2098 |
| 572 | 20230803 | 092800 | 950049875 | 2770 | 2755 | 2780 | 2750 | 6546 |
| 573 | 20230803 | 092700 | 931938545 | 2755 | 2755 | 2765 | 2755 | 372 |
| 574 | 20230803 | 092600 | 930913480 | 2765 | 2750 | 2765 | 2750 | 451 |
| 575 | 20230803 | 092500 | 929670745 | 2750 | 2740 | 2770 | 2740 | 4801 |
| 576 | 20230803 | 092400 | 916450340 | 2755 | 2750 | 2755 | 2740 | 7681 |
| 577 | 20230803 | 092300 | 895394130 | 2745 | 2755 | 2755 | 2745 | 5136 |
| 578 | 20230803 | 092200 | 881274685 | 2765 | 2740 | 2765 | 2740 | 27121 |
| 579 | 20230803 | 092100 | 806693120 | 2740 | 2720 | 2740 | 2720 | 13846 |
| 580 | 20230803 | 092000 | 768917785 | 2715 | 2700 | 2715 | 2700 | 6792 |
| 581 | 20230803 | 091900 | 750508660 | 2695 | 2695 | 2710 | 2695 | 19822 |
| 582 | 20230803 | 091800 | 697084140 | 2695 | 2670 | 2695 | 2670 | 2524 |
| 583 | 20230803 | 091700 | 690298240 | 2670 | 2660 | 2680 | 2660 | 1645 |
| 584 | 20230803 | 091600 | 685905640 | 2660 | 2660 | 2675 | 2650 | 7545 |
| 585 | 20230803 | 091500 | 665831590 | 2660 | 2665 | 2665 | 2660 | 2878 |
| 586 | 20230803 | 091400 | 658166525 | 2665 | 2640 | 2675 | 2635 | 15771 |
| 587 | 20230803 | 091300 | 616219960 | 2640 | 2665 | 2685 | 2635 | 31919 |
| 588 | 20230803 | 091200 | 531415150 | 2660 | 2700 | 2700 | 2660 | 18652 |
| 589 | 20230803 | 091100 | 481430775 | 2705 | 2700 | 2715 | 2690 | 3141 |
| 590 | 20230803 | 091000 | 472922915 | 2705 | 2700 | 2705 | 2680 | 4759 |
| 591 | 20230803 | 090900 | 460120925 | 2695 | 2705 | 2710 | 2695 | 3030 |
| 592 | 20230803 | 090800 | 451934995 | 2700 | 2725 | 2725 | 2700 | 18901 |
| 593 | 20230803 | 090700 | 400782785 | 2725 | 2740 | 2745 | 2725 | 19445 |
| 594 | 20230803 | 090600 | 347580350 | 2740 | 2715 | 2740 | 2715 | 5877 |
| 595 | 20230803 | 090500 | 331528145 | 2725 | 2715 | 2735 | 2710 | 9304 |
| 596 | 20230803 | 090400 | 306230310 | 2715 | 2675 | 2715 | 2670 | 18085 |
| 597 | 20230803 | 090300 | 257442170 | 2670 | 2665 | 2690 | 2665 | 5713 |
| 598 | 20230803 | 090200 | 242171360 | 2685 | 2685 | 2690 | 2655 | 11453 |
| 599 | 20230803 | 090100 | 211566390 | 2680 | 2670 | 2680 | 2630 | 13795 |
| 600 | 20230803 | 090000 | 174884190 | 2670 | 2650 | 2670 | 2600 | 66248 |