30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 3 | 20230802 | 190000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230802 | 185900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230802 | 185800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230802 | 185700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230802 | 185600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230802 | 185500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230802 | 185400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230802 | 185300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230802 | 185200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230802 | 185100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230802 | 185000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230802 | 184900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230802 | 184800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230802 | 184700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230802 | 184600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230802 | 184500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230802 | 184400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230802 | 184300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230802 | 184200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230802 | 184100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230802 | 184000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230802 | 183900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230802 | 183800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230802 | 183700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230802 | 183600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230802 | 183500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230802 | 183400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230802 | 183300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230802 | 183200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230802 | 183100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 33 | 20230802 | 183000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230802 | 182900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230802 | 182800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230802 | 182700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230802 | 182600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230802 | 182500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230802 | 182400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230802 | 182300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230802 | 182200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230802 | 182100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230802 | 182000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230802 | 181900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230802 | 181800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230802 | 181700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230802 | 181600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230802 | 181500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230802 | 181400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230802 | 181300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230802 | 181200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230802 | 181100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230802 | 181000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230802 | 180900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230802 | 180800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230802 | 180700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230802 | 180600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230802 | 180500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230802 | 180400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230802 | 180300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230802 | 180200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230802 | 180100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 63 | 20230802 | 180000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230802 | 175900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230802 | 175800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230802 | 175700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230802 | 175600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230802 | 175500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230802 | 175400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230802 | 175300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230802 | 175200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230802 | 175100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230802 | 175000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230802 | 174900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230802 | 174800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230802 | 174700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230802 | 174600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230802 | 174500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230802 | 174400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230802 | 174300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230802 | 174200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230802 | 174100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230802 | 174000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230802 | 173900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230802 | 173800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230802 | 173700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230802 | 173600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230802 | 173500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230802 | 173400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230802 | 173300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230802 | 173200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230802 | 173100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 93 | 20230802 | 173000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230802 | 172900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230802 | 172800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230802 | 172700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230802 | 172600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230802 | 172500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230802 | 172400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230802 | 172300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230802 | 172200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230802 | 172100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230802 | 172000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230802 | 171900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230802 | 171800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230802 | 171700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230802 | 171600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230802 | 171500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230802 | 171400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230802 | 171300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230802 | 171200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230802 | 171100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230802 | 171000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230802 | 170900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230802 | 170800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230802 | 170700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230802 | 170600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230802 | 170500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230802 | 170400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230802 | 170300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230802 | 170200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230802 | 170100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 123 | 20230802 | 170000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230802 | 165900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230802 | 165800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230802 | 165700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230802 | 165600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230802 | 165500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230802 | 165400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230802 | 165300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230802 | 165200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230802 | 165100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230802 | 165000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230802 | 164900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230802 | 164800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230802 | 164700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230802 | 164600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230802 | 164500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230802 | 164400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230802 | 164300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230802 | 164200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230802 | 164100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230802 | 164000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230802 | 163900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230802 | 163800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230802 | 163700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230802 | 163600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230802 | 163500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230802 | 163400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230802 | 163300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230802 | 163200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230802 | 163100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 153 | 20230802 | 163000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230802 | 162900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230802 | 162800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230802 | 162700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230802 | 162600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230802 | 162500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230802 | 162400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230802 | 162300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230802 | 162200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230802 | 162100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230802 | 162000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230802 | 161900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230802 | 161800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230802 | 161700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230802 | 161600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230802 | 161500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230802 | 161400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230802 | 161300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230802 | 161200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230802 | 161100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230802 | 161000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230802 | 160900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230802 | 160800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230802 | 160700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230802 | 160600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230802 | 160500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230802 | 160400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230802 | 160300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230802 | 160200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230802 | 160100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 183 | 20230802 | 160000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230802 | 155900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230802 | 155800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230802 | 155700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230802 | 155600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230802 | 155500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230802 | 155400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230802 | 155300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230802 | 155200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230802 | 155100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230802 | 155000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230802 | 154900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230802 | 154800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230802 | 154700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230802 | 154600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230802 | 154500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230802 | 154400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230802 | 154300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230802 | 154200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230802 | 154100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230802 | 154000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230802 | 153900 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230802 | 153800 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230802 | 153700 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230802 | 153600 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230802 | 153500 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230802 | 153400 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230802 | 153300 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230802 | 153200 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230802 | 153100 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 213 | 20230802 | 153000 | 2361074280 | 2440 | 2440 | 2440 | 2440 | 3791 |
| 214 | 20230802 | 152900 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20230802 | 152800 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20230802 | 152700 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20230802 | 152600 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20230802 | 152500 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20230802 | 152400 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20230802 | 152300 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20230802 | 152200 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20230802 | 152100 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20230802 | 152000 | 2351824240 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20230802 | 151900 | 2351824240 | 2430 | 2430 | 2430 | 2415 | 1226 |
| 225 | 20230802 | 151800 | 2348850910 | 2415 | 2420 | 2420 | 2415 | 5399 |
| 226 | 20230802 | 151700 | 2335790230 | 2415 | 2415 | 2415 | 2415 | 17920 |
| 227 | 20230802 | 151600 | 2292513430 | 2420 | 2420 | 2420 | 2420 | 350 |
| 228 | 20230802 | 151500 | 2291666430 | 2415 | 2420 | 2420 | 2415 | 1508 |
| 229 | 20230802 | 151400 | 2288024575 | 2420 | 2420 | 2420 | 2420 | 10 |
| 230 | 20230802 | 151300 | 2288000375 | 2420 | 2420 | 2420 | 2415 | 2273 |
| 231 | 20230802 | 151200 | 2282503715 | 2420 | 2420 | 2420 | 2420 | 2029 |
| 232 | 20230802 | 151100 | 2277593535 | 2420 | 2430 | 2430 | 2420 | 1752 |
| 233 | 20230802 | 151000 | 2273349645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20230802 | 150900 | 2273349645 | 2425 | 2430 | 2430 | 2425 | 598 |
| 235 | 20230802 | 150800 | 2271899490 | 2425 | 2425 | 2425 | 2425 | 178 |
| 236 | 20230802 | 150700 | 2271467840 | 2425 | 2430 | 2430 | 2425 | 1208 |
| 237 | 20230802 | 150600 | 2268538340 | 2425 | 2430 | 2430 | 2425 | 70 |
| 238 | 20230802 | 150500 | 2268368260 | 2430 | 2430 | 2430 | 2430 | 13 |
| 239 | 20230802 | 150400 | 2268336670 | 2430 | 2425 | 2430 | 2425 | 1606 |
| 240 | 20230802 | 150300 | 2264439365 | 2425 | 2430 | 2430 | 2425 | 1805 |
| 241 | 20230802 | 150200 | 2260054735 | 2435 | 2440 | 2440 | 2435 | 1169 |
| 242 | 20230802 | 150100 | 2257207695 | 2445 | 2445 | 2445 | 2445 | 3119 |
| 243 | 20230802 | 150000 | 2249581740 | 2445 | 2445 | 2445 | 2445 | 100 |
| 244 | 20230802 | 145900 | 2249337240 | 2445 | 2435 | 2445 | 2435 | 1127 |
| 245 | 20230802 | 145800 | 2246582975 | 2435 | 2435 | 2435 | 2435 | 4041 |
| 246 | 20230802 | 145700 | 2236743140 | 2430 | 2430 | 2430 | 2430 | 245 |
| 247 | 20230802 | 145600 | 2236147790 | 2430 | 2430 | 2435 | 2430 | 1722 |
| 248 | 20230802 | 145500 | 2231963065 | 2430 | 2430 | 2430 | 2430 | 590 |
| 249 | 20230802 | 145400 | 2230529365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 250 | 20230802 | 145300 | 2230529365 | 2435 | 2435 | 2435 | 2430 | 183 |
| 251 | 20230802 | 145200 | 2230084275 | 2435 | 2440 | 2440 | 2435 | 1434 |
| 252 | 20230802 | 145100 | 2226588090 | 2440 | 2440 | 2440 | 2435 | 372 |
| 253 | 20230802 | 145000 | 2225681220 | 2445 | 2435 | 2445 | 2435 | 3005 |
| 254 | 20230802 | 144900 | 2218338355 | 2430 | 2430 | 2430 | 2430 | 700 |
| 255 | 20230802 | 144800 | 2216637355 | 2435 | 2435 | 2435 | 2435 | 18 |
| 256 | 20230802 | 144700 | 2216593525 | 2430 | 2435 | 2435 | 2430 | 238 |
| 257 | 20230802 | 144600 | 2216014240 | 2435 | 2435 | 2435 | 2435 | 97 |
| 258 | 20230802 | 144500 | 2215778045 | 2435 | 2435 | 2435 | 2435 | 214 |
| 259 | 20230802 | 144400 | 2215256955 | 2435 | 2435 | 2435 | 2435 | 2110 |
| 260 | 20230802 | 144300 | 2210119105 | 2435 | 2440 | 2440 | 2435 | 1553 |
| 261 | 20230802 | 144200 | 2206329795 | 2440 | 2435 | 2440 | 2435 | 779 |
| 262 | 20230802 | 144100 | 2204431655 | 2435 | 2435 | 2435 | 2435 | 353 |
| 263 | 20230802 | 144000 | 2203572100 | 2435 | 2435 | 2435 | 2430 | 1420 |
| 264 | 20230802 | 143900 | 2200114650 | 2440 | 2440 | 2440 | 2440 | 40 |
| 265 | 20230802 | 143800 | 2200017050 | 2440 | 2440 | 2445 | 2435 | 96 |
| 266 | 20230802 | 143700 | 2199782835 | 2445 | 2430 | 2445 | 2425 | 2093 |
| 267 | 20230802 | 143600 | 2194680440 | 2425 | 2425 | 2425 | 2425 | 100 |
| 268 | 20230802 | 143500 | 2194437940 | 2430 | 2430 | 2430 | 2430 | 0 |
| 269 | 20230802 | 143400 | 2194437940 | 2430 | 2430 | 2430 | 2425 | 134 |
| 270 | 20230802 | 143300 | 2194112735 | 2430 | 2425 | 2430 | 2425 | 341 |
| 271 | 20230802 | 143200 | 2193285805 | 2425 | 2425 | 2425 | 2425 | 611 |
| 272 | 20230802 | 143100 | 2191804130 | 2420 | 2425 | 2425 | 2420 | 2 |
| 273 | 20230802 | 143000 | 2191799285 | 2420 | 2425 | 2425 | 2420 | 30 |
| 274 | 20230802 | 142900 | 2191726610 | 2425 | 2425 | 2425 | 2420 | 1007 |
| 275 | 20230802 | 142800 | 2189289635 | 2420 | 2420 | 2420 | 2420 | 1200 |
| 276 | 20230802 | 142700 | 2186385635 | 2425 | 2425 | 2425 | 2420 | 2012 |
| 277 | 20230802 | 142600 | 2181516535 | 2425 | 2425 | 2425 | 2420 | 261 |
| 278 | 20230802 | 142500 | 2180884610 | 2420 | 2420 | 2420 | 2420 | 0 |
| 279 | 20230802 | 142400 | 2180884610 | 2420 | 2420 | 2425 | 2420 | 352 |
| 280 | 20230802 | 142300 | 2180032765 | 2420 | 2420 | 2420 | 2420 | 4069 |
| 281 | 20230802 | 142200 | 2170185785 | 2425 | 2425 | 2425 | 2420 | 239 |
| 282 | 20230802 | 142100 | 2169606260 | 2425 | 2420 | 2425 | 2420 | 101 |
| 283 | 20230802 | 142000 | 2169361835 | 2420 | 2420 | 2420 | 2420 | 43 |
| 284 | 20230802 | 141900 | 2169257775 | 2420 | 2425 | 2425 | 2420 | 1002 |
| 285 | 20230802 | 141800 | 2166828925 | 2425 | 2425 | 2425 | 2425 | 2047 |
| 286 | 20230802 | 141700 | 2161864950 | 2425 | 2425 | 2425 | 2420 | 1822 |
| 287 | 20230802 | 141600 | 2157454100 | 2425 | 2425 | 2425 | 2425 | 5 |
| 288 | 20230802 | 141500 | 2157441975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 289 | 20230802 | 141400 | 2157441975 | 2425 | 2420 | 2425 | 2420 | 3532 |
| 290 | 20230802 | 141300 | 2148885315 | 2420 | 2420 | 2420 | 2420 | 433 |
| 291 | 20230802 | 141200 | 2147837455 | 2425 | 2420 | 2425 | 2420 | 1225 |
| 292 | 20230802 | 141100 | 2144872945 | 2420 | 2420 | 2420 | 2420 | 2217 |
| 293 | 20230802 | 141000 | 2139507805 | 2420 | 2420 | 2420 | 2420 | 445 |
| 294 | 20230802 | 140900 | 2138430905 | 2415 | 2420 | 2420 | 2415 | 6020 |
| 295 | 20230802 | 140800 | 2123862605 | 2420 | 2415 | 2420 | 2415 | 11 |
| 296 | 20230802 | 140700 | 2123835990 | 2420 | 2420 | 2420 | 2420 | 3400 |
| 297 | 20230802 | 140600 | 2115607990 | 2420 | 2420 | 2420 | 2420 | 3300 |
| 298 | 20230802 | 140500 | 2107621990 | 2420 | 2420 | 2420 | 2420 | 6 |
| 299 | 20230802 | 140400 | 2107607470 | 2420 | 2420 | 2420 | 2420 | 6628 |
| 300 | 20230802 | 140300 | 2091567710 | 2420 | 2420 | 2420 | 2420 | 2100 |
| 301 | 20230802 | 140200 | 2086485710 | 2415 | 2415 | 2415 | 2415 | 72 |
| 302 | 20230802 | 140100 | 2086311830 | 2410 | 2415 | 2415 | 2410 | 506 |
| 303 | 20230802 | 140000 | 2085092340 | 2415 | 2415 | 2415 | 2415 | 548 |
| 304 | 20230802 | 135900 | 2083768920 | 2410 | 2410 | 2415 | 2410 | 1110 |
| 305 | 20230802 | 135800 | 2081093770 | 2410 | 2415 | 2415 | 2410 | 1033 |
| 306 | 20230802 | 135700 | 2078604165 | 2415 | 2415 | 2415 | 2415 | 112 |
| 307 | 20230802 | 135600 | 2078333685 | 2415 | 2415 | 2415 | 2415 | 10 |
| 308 | 20230802 | 135500 | 2078309535 | 2410 | 2415 | 2415 | 2405 | 3011 |
| 309 | 20230802 | 135400 | 2071057855 | 2410 | 2410 | 2410 | 2410 | 30 |
| 310 | 20230802 | 135300 | 2070985555 | 2410 | 2410 | 2410 | 2410 | 1408 |
| 311 | 20230802 | 135200 | 2067592275 | 2405 | 2405 | 2405 | 2405 | 700 |
| 312 | 20230802 | 135100 | 2065908775 | 2410 | 2410 | 2410 | 2410 | 59 |
| 313 | 20230802 | 135000 | 2065766585 | 2415 | 2415 | 2415 | 2415 | 213 |
| 314 | 20230802 | 134900 | 2065252190 | 2410 | 2410 | 2410 | 2405 | 111 |
| 315 | 20230802 | 134800 | 2064984685 | 2410 | 2405 | 2410 | 2405 | 3043 |
| 316 | 20230802 | 134700 | 2057652485 | 2410 | 2405 | 2410 | 2405 | 50 |
| 317 | 20230802 | 134600 | 2057532135 | 2410 | 2405 | 2410 | 2405 | 370 |
| 318 | 20230802 | 134500 | 2056642085 | 2410 | 2410 | 2410 | 2405 | 461 |
| 319 | 20230802 | 134400 | 2055531995 | 2410 | 2410 | 2410 | 2410 | 61 |
| 320 | 20230802 | 134300 | 2055384985 | 2415 | 2410 | 2415 | 2410 | 1242 |
| 321 | 20230802 | 134200 | 2052389435 | 2405 | 2405 | 2405 | 2405 | 429 |
| 322 | 20230802 | 134100 | 2051357690 | 2405 | 2410 | 2410 | 2405 | 1550 |
| 323 | 20230802 | 134000 | 2047627190 | 2410 | 2410 | 2410 | 2410 | 1031 |
| 324 | 20230802 | 133900 | 2045142480 | 2410 | 2410 | 2410 | 2410 | 225 |
| 325 | 20230802 | 133800 | 2044600230 | 2410 | 2415 | 2415 | 2410 | 3082 |
| 326 | 20230802 | 133700 | 2037171550 | 2410 | 2410 | 2410 | 2410 | 159 |
| 327 | 20230802 | 133600 | 2036788360 | 2410 | 2410 | 2415 | 2410 | 520 |
| 328 | 20230802 | 133500 | 2035535110 | 2410 | 2405 | 2410 | 2405 | 966 |
| 329 | 20230802 | 133400 | 2033210625 | 2405 | 2415 | 2415 | 2405 | 4790 |
| 330 | 20230802 | 133300 | 2021669660 | 2415 | 2415 | 2420 | 2415 | 692 |
| 331 | 20230802 | 133200 | 2019997980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 332 | 20230802 | 133100 | 2019997980 | 2410 | 2415 | 2415 | 2410 | 1324 |
| 333 | 20230802 | 133000 | 2016806975 | 2415 | 2415 | 2415 | 2415 | 502 |
| 334 | 20230802 | 132900 | 2015594645 | 2420 | 2420 | 2420 | 2420 | 527 |
| 335 | 20230802 | 132800 | 2014319305 | 2420 | 2415 | 2420 | 2410 | 1331 |
| 336 | 20230802 | 132700 | 2011107810 | 2415 | 2420 | 2420 | 2415 | 206 |
| 337 | 20230802 | 132600 | 2010610295 | 2420 | 2415 | 2420 | 2415 | 1900 |
| 338 | 20230802 | 132500 | 2006021785 | 2420 | 2415 | 2420 | 2415 | 861 |
| 339 | 20230802 | 132400 | 2003941470 | 2420 | 2415 | 2420 | 2415 | 208 |
| 340 | 20230802 | 132300 | 2003439145 | 2415 | 2415 | 2415 | 2415 | 1675 |
| 341 | 20230802 | 132200 | 1999394020 | 2420 | 2420 | 2420 | 2420 | 7920 |
| 342 | 20230802 | 132100 | 1980227620 | 2420 | 2425 | 2425 | 2420 | 2181 |
| 343 | 20230802 | 132000 | 1974949595 | 2425 | 2425 | 2430 | 2425 | 628 |
| 344 | 20230802 | 131900 | 1973426225 | 2425 | 2430 | 2430 | 2425 | 243 |
| 345 | 20230802 | 131800 | 1972836250 | 2430 | 2425 | 2430 | 2425 | 180 |
| 346 | 20230802 | 131700 | 1972399210 | 2410 | 2415 | 2415 | 2410 | 15187 |
| 347 | 20230802 | 131600 | 1935765325 | 2415 | 2420 | 2420 | 2415 | 5500 |
| 348 | 20230802 | 131500 | 1922473435 | 2420 | 2420 | 2420 | 2420 | 200 |
| 349 | 20230802 | 131400 | 1921989435 | 2420 | 2420 | 2420 | 2420 | 110 |
| 350 | 20230802 | 131300 | 1921723235 | 2425 | 2425 | 2425 | 2425 | 79 |
| 351 | 20230802 | 131200 | 1921531660 | 2425 | 2430 | 2430 | 2425 | 1551 |
| 352 | 20230802 | 131100 | 1917767965 | 2430 | 2430 | 2430 | 2430 | 39 |
| 353 | 20230802 | 131000 | 1917673195 | 2425 | 2425 | 2425 | 2425 | 675 |
| 354 | 20230802 | 130900 | 1916036320 | 2430 | 2430 | 2435 | 2430 | 4246 |
| 355 | 20230802 | 130800 | 1905718535 | 2440 | 2430 | 2440 | 2430 | 2458 |
| 356 | 20230802 | 130700 | 1899745585 | 2425 | 2425 | 2425 | 2425 | 111 |
| 357 | 20230802 | 130600 | 1899476410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 358 | 20230802 | 130500 | 1899476410 | 2430 | 2430 | 2430 | 2430 | 2 |
| 359 | 20230802 | 130400 | 1899471550 | 2430 | 2430 | 2430 | 2430 | 10 |
| 360 | 20230802 | 130300 | 1899447250 | 2430 | 2430 | 2430 | 2430 | 10 |
| 361 | 20230802 | 130200 | 1899422950 | 2435 | 2435 | 2435 | 2435 | 1 |
| 362 | 20230802 | 130100 | 1899420515 | 2415 | 2435 | 2435 | 2415 | 3085 |
| 363 | 20230802 | 130000 | 1891950330 | 2435 | 2415 | 2435 | 2415 | 1904 |
| 364 | 20230802 | 125900 | 1887346090 | 2420 | 2420 | 2420 | 2420 | 1538 |
| 365 | 20230802 | 125800 | 1883624130 | 2420 | 2420 | 2420 | 2420 | 241 |
| 366 | 20230802 | 125700 | 1883040910 | 2420 | 2435 | 2435 | 2420 | 4658 |
| 367 | 20230802 | 125600 | 1871745920 | 2435 | 2420 | 2435 | 2420 | 42 |
| 368 | 20230802 | 125500 | 1871644265 | 2420 | 2425 | 2430 | 2420 | 8658 |
| 369 | 20230802 | 125400 | 1850668675 | 2420 | 2420 | 2425 | 2420 | 860 |
| 370 | 20230802 | 125300 | 1848587375 | 2420 | 2430 | 2430 | 2420 | 8015 |
| 371 | 20230802 | 125200 | 1829143435 | 2435 | 2435 | 2435 | 2430 | 45 |
| 372 | 20230802 | 125100 | 1829033925 | 2435 | 2435 | 2435 | 2435 | 11 |
| 373 | 20230802 | 125000 | 1829007140 | 2435 | 2435 | 2435 | 2435 | 206 |
| 374 | 20230802 | 124900 | 1828505530 | 2430 | 2430 | 2430 | 2430 | 610 |
| 375 | 20230802 | 124800 | 1827023230 | 2430 | 2430 | 2430 | 2430 | 0 |
| 376 | 20230802 | 124700 | 1827023230 | 2430 | 2435 | 2435 | 2430 | 2604 |
| 377 | 20230802 | 124600 | 1820694455 | 2430 | 2440 | 2440 | 2430 | 5010 |
| 378 | 20230802 | 124500 | 1808516210 | 2440 | 2440 | 2440 | 2440 | 531 |
| 379 | 20230802 | 124400 | 1807220570 | 2440 | 2440 | 2440 | 2440 | 373 |
| 380 | 20230802 | 124300 | 1806310450 | 2440 | 2440 | 2440 | 2430 | 7455 |
| 381 | 20230802 | 124200 | 1788165805 | 2440 | 2440 | 2440 | 2440 | 3867 |
| 382 | 20230802 | 124100 | 1778730325 | 2445 | 2450 | 2450 | 2445 | 32 |
| 383 | 20230802 | 124000 | 1778652055 | 2450 | 2450 | 2450 | 2450 | 45 |
| 384 | 20230802 | 123900 | 1778541805 | 2450 | 2450 | 2450 | 2450 | 455 |
| 385 | 20230802 | 123800 | 1777427055 | 2450 | 2450 | 2450 | 2450 | 957 |
| 386 | 20230802 | 123700 | 1775082405 | 2450 | 2445 | 2450 | 2445 | 2508 |
| 387 | 20230802 | 123600 | 1768950340 | 2445 | 2445 | 2445 | 2445 | 0 |
| 388 | 20230802 | 123500 | 1768950340 | 2445 | 2445 | 2445 | 2445 | 0 |
| 389 | 20230802 | 123400 | 1768950340 | 2445 | 2445 | 2445 | 2445 | 10 |
| 390 | 20230802 | 123300 | 1768925890 | 2445 | 2445 | 2445 | 2445 | 2114 |
| 391 | 20230802 | 123200 | 1763757160 | 2445 | 2445 | 2445 | 2445 | 75 |
| 392 | 20230802 | 123100 | 1763573785 | 2445 | 2445 | 2445 | 2445 | 184 |
| 393 | 20230802 | 123000 | 1763123905 | 2445 | 2445 | 2445 | 2445 | 14 |
| 394 | 20230802 | 122900 | 1763089675 | 2450 | 2450 | 2450 | 2450 | 782 |
| 395 | 20230802 | 122800 | 1761173775 | 2450 | 2450 | 2450 | 2450 | 220 |
| 396 | 20230802 | 122700 | 1760634775 | 2450 | 2450 | 2450 | 2450 | 5 |
| 397 | 20230802 | 122600 | 1760622525 | 2455 | 2455 | 2455 | 2455 | 116 |
| 398 | 20230802 | 122500 | 1760337745 | 2455 | 2455 | 2455 | 2455 | 103 |
| 399 | 20230802 | 122400 | 1760084880 | 2455 | 2455 | 2455 | 2455 | 1 |
| 400 | 20230802 | 122300 | 1760082425 | 2455 | 2455 | 2455 | 2455 | 0 |
| 401 | 20230802 | 122200 | 1760082425 | 2455 | 2455 | 2455 | 2455 | 6 |
| 402 | 20230802 | 122100 | 1760067695 | 2460 | 2455 | 2460 | 2455 | 1019 |
| 403 | 20230802 | 122000 | 1757561650 | 2455 | 2455 | 2455 | 2455 | 1141 |
| 404 | 20230802 | 121900 | 1754760495 | 2455 | 2450 | 2455 | 2450 | 146 |
| 405 | 20230802 | 121800 | 1754402770 | 2450 | 2450 | 2450 | 2450 | 65 |
| 406 | 20230802 | 121700 | 1754243520 | 2450 | 2450 | 2450 | 2450 | 2 |
| 407 | 20230802 | 121600 | 1754238620 | 2460 | 2460 | 2460 | 2460 | 0 |
| 408 | 20230802 | 121500 | 1754238620 | 2460 | 2460 | 2460 | 2460 | 0 |
| 409 | 20230802 | 121400 | 1754238620 | 2460 | 2445 | 2460 | 2445 | 800 |
| 410 | 20230802 | 121300 | 1752275855 | 2445 | 2445 | 2445 | 2445 | 203 |
| 411 | 20230802 | 121200 | 1751779520 | 2445 | 2445 | 2445 | 2445 | 2440 |
| 412 | 20230802 | 121100 | 1745813720 | 2445 | 2455 | 2455 | 2445 | 71 |
| 413 | 20230802 | 121000 | 1745640065 | 2445 | 2450 | 2455 | 2445 | 791 |
| 414 | 20230802 | 120900 | 1743703320 | 2455 | 2455 | 2455 | 2455 | 1474 |
| 415 | 20230802 | 120800 | 1740084650 | 2455 | 2455 | 2455 | 2450 | 385 |
| 416 | 20230802 | 120700 | 1739141125 | 2455 | 2455 | 2455 | 2455 | 400 |
| 417 | 20230802 | 120600 | 1738159125 | 2455 | 2455 | 2455 | 2455 | 1595 |
| 418 | 20230802 | 120500 | 1734243400 | 2460 | 2460 | 2460 | 2460 | 4 |
| 419 | 20230802 | 120400 | 1734233560 | 2460 | 2455 | 2460 | 2455 | 303 |
| 420 | 20230802 | 120300 | 1733488520 | 2455 | 2455 | 2460 | 2450 | 737 |
| 421 | 20230802 | 120200 | 1731679750 | 2440 | 2440 | 2440 | 2440 | 0 |
| 422 | 20230802 | 120100 | 1731679750 | 2440 | 2440 | 2440 | 2440 | 0 |
| 423 | 20230802 | 120000 | 1731679750 | 2440 | 2450 | 2450 | 2440 | 334 |
| 424 | 20230802 | 115900 | 1730862325 | 2445 | 2450 | 2450 | 2445 | 410 |
| 425 | 20230802 | 115800 | 1729859625 | 2450 | 2450 | 2450 | 2450 | 28 |
| 426 | 20230802 | 115700 | 1729791025 | 2450 | 2450 | 2450 | 2450 | 943 |
| 427 | 20230802 | 115600 | 1727480675 | 2450 | 2450 | 2450 | 2450 | 63 |
| 428 | 20230802 | 115500 | 1727326325 | 2450 | 2450 | 2450 | 2440 | 248 |
| 429 | 20230802 | 115400 | 1726720090 | 2445 | 2450 | 2450 | 2445 | 523 |
| 430 | 20230802 | 115300 | 1725438750 | 2440 | 2440 | 2445 | 2440 | 3573 |
| 431 | 20230802 | 115200 | 1716720115 | 2435 | 2425 | 2435 | 2425 | 1198 |
| 432 | 20230802 | 115100 | 1713811655 | 2425 | 2430 | 2430 | 2420 | 10706 |
| 433 | 20230802 | 115000 | 1687875955 | 2435 | 2435 | 2435 | 2430 | 1797 |
| 434 | 20230802 | 114900 | 1683508325 | 2440 | 2435 | 2440 | 2435 | 1138 |
| 435 | 20230802 | 114800 | 1680736885 | 2435 | 2435 | 2440 | 2430 | 426 |
| 436 | 20230802 | 114700 | 1679700020 | 2435 | 2435 | 2435 | 2435 | 210 |
| 437 | 20230802 | 114600 | 1679188670 | 2440 | 2440 | 2440 | 2440 | 1 |
| 438 | 20230802 | 114500 | 1679186230 | 2440 | 2440 | 2440 | 2440 | 12 |
| 439 | 20230802 | 114400 | 1679156950 | 2425 | 2430 | 2430 | 2425 | 2873 |
| 440 | 20230802 | 114300 | 1672181360 | 2430 | 2430 | 2430 | 2425 | 242 |
| 441 | 20230802 | 114200 | 1671593310 | 2425 | 2425 | 2430 | 2425 | 3512 |
| 442 | 20230802 | 114100 | 1663074255 | 2425 | 2430 | 2430 | 2425 | 7531 |
| 443 | 20230802 | 114000 | 1644784025 | 2430 | 2435 | 2435 | 2430 | 1985 |
| 444 | 20230802 | 113900 | 1639950595 | 2435 | 2435 | 2435 | 2435 | 2842 |
| 445 | 20230802 | 113800 | 1633030325 | 2435 | 2435 | 2435 | 2435 | 3085 |
| 446 | 20230802 | 113700 | 1625518350 | 2440 | 2440 | 2440 | 2435 | 3456 |
| 447 | 20230802 | 113600 | 1617095665 | 2440 | 2445 | 2445 | 2440 | 810 |
| 448 | 20230802 | 113500 | 1615117815 | 2445 | 2440 | 2445 | 2440 | 1822 |
| 449 | 20230802 | 113400 | 1610671605 | 2440 | 2455 | 2455 | 2440 | 45005 |
| 450 | 20230802 | 113300 | 1500435110 | 2455 | 2455 | 2460 | 2455 | 155 |
| 451 | 20230802 | 113200 | 1500054580 | 2460 | 2460 | 2460 | 2450 | 32 |
| 452 | 20230802 | 113100 | 1499976070 | 2460 | 2455 | 2460 | 2455 | 4383 |
| 453 | 20230802 | 113000 | 1489215800 | 2460 | 2450 | 2460 | 2450 | 483 |
| 454 | 20230802 | 112900 | 1488030800 | 2450 | 2455 | 2460 | 2450 | 14316 |
| 455 | 20230802 | 112800 | 1452922400 | 2460 | 2460 | 2460 | 2455 | 2159 |
| 456 | 20230802 | 112700 | 1447616375 | 2460 | 2460 | 2460 | 2460 | 1899 |
| 457 | 20230802 | 112600 | 1442944835 | 2460 | 2460 | 2460 | 2460 | 1055 |
| 458 | 20230802 | 112500 | 1440349535 | 2460 | 2460 | 2460 | 2460 | 2803 |
| 459 | 20230802 | 112400 | 1433454155 | 2460 | 2455 | 2465 | 2455 | 1419 |
| 460 | 20230802 | 112300 | 1429967990 | 2455 | 2455 | 2455 | 2455 | 1471 |
| 461 | 20230802 | 112200 | 1426356685 | 2460 | 2460 | 2460 | 2460 | 7079 |
| 462 | 20230802 | 112100 | 1408942345 | 2465 | 2465 | 2465 | 2465 | 3400 |
| 463 | 20230802 | 112000 | 1400561345 | 2465 | 2475 | 2475 | 2465 | 25033 |
| 464 | 20230802 | 111900 | 1338735570 | 2475 | 2475 | 2475 | 2470 | 1349 |
| 465 | 20230802 | 111800 | 1335396850 | 2480 | 2475 | 2485 | 2475 | 5274 |
| 466 | 20230802 | 111700 | 1322317680 | 2485 | 2485 | 2485 | 2485 | 100 |
| 467 | 20230802 | 111600 | 1322069180 | 2485 | 2485 | 2485 | 2485 | 5 |
| 468 | 20230802 | 111500 | 1322056755 | 2485 | 2475 | 2485 | 2475 | 644 |
| 469 | 20230802 | 111400 | 1320461415 | 2480 | 2480 | 2480 | 2480 | 1449 |
| 470 | 20230802 | 111300 | 1316867895 | 2480 | 2485 | 2485 | 2480 | 336 |
| 471 | 20230802 | 111200 | 1316033085 | 2485 | 2485 | 2485 | 2485 | 70 |
| 472 | 20230802 | 111100 | 1315859135 | 2480 | 2480 | 2480 | 2480 | 144 |
| 473 | 20230802 | 111000 | 1315502015 | 2480 | 2485 | 2485 | 2480 | 1021 |
| 474 | 20230802 | 110900 | 1312969655 | 2480 | 2480 | 2485 | 2475 | 505 |
| 475 | 20230802 | 110800 | 1311719710 | 2475 | 2475 | 2475 | 2475 | 50 |
| 476 | 20230802 | 110700 | 1311595960 | 2475 | 2475 | 2475 | 2475 | 250 |
| 477 | 20230802 | 110600 | 1310977210 | 2475 | 2485 | 2485 | 2470 | 56389 |
| 478 | 20230802 | 110500 | 1171521375 | 2485 | 2490 | 2490 | 2485 | 2252 |
| 479 | 20230802 | 110400 | 1165925145 | 2490 | 2490 | 2490 | 2490 | 22 |
| 480 | 20230802 | 110300 | 1165870365 | 2490 | 2485 | 2490 | 2485 | 642 |
| 481 | 20230802 | 110200 | 1164274725 | 2485 | 2490 | 2490 | 2485 | 589 |
| 482 | 20230802 | 110100 | 1162811055 | 2485 | 2485 | 2485 | 2485 | 2072 |
| 483 | 20230802 | 110000 | 1157662135 | 2485 | 2490 | 2490 | 2485 | 205 |
| 484 | 20230802 | 105900 | 1157151795 | 2490 | 2480 | 2490 | 2480 | 424 |
| 485 | 20230802 | 105800 | 1156098710 | 2480 | 2480 | 2480 | 2480 | 16 |
| 486 | 20230802 | 105700 | 1156059030 | 2480 | 2485 | 2485 | 2480 | 7852 |
| 487 | 20230802 | 105600 | 1136559000 | 2490 | 2490 | 2490 | 2490 | 200 |
| 488 | 20230802 | 105500 | 1136061000 | 2490 | 2490 | 2490 | 2490 | 151 |
| 489 | 20230802 | 105400 | 1135685010 | 2485 | 2485 | 2485 | 2485 | 0 |
| 490 | 20230802 | 105300 | 1135685010 | 2485 | 2485 | 2485 | 2485 | 3300 |
| 491 | 20230802 | 105200 | 1127484510 | 2490 | 2490 | 2490 | 2490 | 13685 |
| 492 | 20230802 | 105100 | 1093408860 | 2495 | 2495 | 2495 | 2495 | 2328 |
| 493 | 20230802 | 105000 | 1087600500 | 2495 | 2495 | 2495 | 2495 | 100 |
| 494 | 20230802 | 104900 | 1087351000 | 2495 | 2495 | 2495 | 2495 | 230 |
| 495 | 20230802 | 104800 | 1086777150 | 2495 | 2500 | 2500 | 2495 | 2744 |
| 496 | 20230802 | 104700 | 1079927375 | 2500 | 2500 | 2500 | 2500 | 296 |
| 497 | 20230802 | 104600 | 1079187375 | 2500 | 2500 | 2500 | 2500 | 1127 |
| 498 | 20230802 | 104500 | 1076369875 | 2500 | 2490 | 2500 | 2490 | 454 |
| 499 | 20230802 | 104400 | 1075235415 | 2490 | 2495 | 2500 | 2490 | 2441 |
| 500 | 20230802 | 104300 | 1069157065 | 2490 | 2495 | 2495 | 2490 | 5840 |
| 501 | 20230802 | 104200 | 1054588745 | 2495 | 2500 | 2500 | 2495 | 313 |
| 502 | 20230802 | 104100 | 1053807745 | 2500 | 2500 | 2500 | 2500 | 1990 |
| 503 | 20230802 | 104000 | 1048832745 | 2490 | 2490 | 2490 | 2490 | 670 |
| 504 | 20230802 | 103900 | 1047164445 | 2490 | 2490 | 2490 | 2490 | 662 |
| 505 | 20230802 | 103800 | 1045516065 | 2490 | 2490 | 2490 | 2490 | 128 |
| 506 | 20230802 | 103700 | 1045197345 | 2490 | 2490 | 2490 | 2490 | 313 |
| 507 | 20230802 | 103600 | 1044417975 | 2485 | 2495 | 2495 | 2485 | 6682 |
| 508 | 20230802 | 103500 | 1027792185 | 2495 | 2495 | 2495 | 2495 | 1040 |
| 509 | 20230802 | 103400 | 1025197385 | 2495 | 2495 | 2495 | 2495 | 2126 |
| 510 | 20230802 | 103300 | 1019893015 | 2495 | 2495 | 2495 | 2495 | 1032 |
| 511 | 20230802 | 103200 | 1017318175 | 2495 | 2495 | 2495 | 2495 | 50 |
| 512 | 20230802 | 103100 | 1017193425 | 2485 | 2500 | 2500 | 2485 | 9487 |
| 513 | 20230802 | 103000 | 993544115 | 2500 | 2505 | 2505 | 2500 | 2249 |
| 514 | 20230802 | 102900 | 987920570 | 2505 | 2505 | 2505 | 2505 | 105 |
| 515 | 20230802 | 102800 | 987657545 | 2505 | 2505 | 2505 | 2500 | 477 |
| 516 | 20230802 | 102700 | 986464165 | 2500 | 2500 | 2500 | 2500 | 5548 |
| 517 | 20230802 | 102600 | 972594165 | 2500 | 2500 | 2500 | 2500 | 742 |
| 518 | 20230802 | 102500 | 970739165 | 2500 | 2500 | 2500 | 2500 | 222 |
| 519 | 20230802 | 102400 | 970184165 | 2500 | 2505 | 2510 | 2500 | 20462 |
| 520 | 20230802 | 102300 | 919022655 | 2510 | 2505 | 2510 | 2500 | 3432 |
| 521 | 20230802 | 102200 | 910437920 | 2515 | 2515 | 2515 | 2515 | 0 |
| 522 | 20230802 | 102100 | 910437920 | 2515 | 2505 | 2515 | 2505 | 52 |
| 523 | 20230802 | 102000 | 910307640 | 2505 | 2505 | 2505 | 2505 | 836 |
| 524 | 20230802 | 101900 | 908213460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 525 | 20230802 | 101800 | 908213460 | 2500 | 2515 | 2515 | 2500 | 3010 |
| 526 | 20230802 | 101700 | 900678375 | 2515 | 2510 | 2515 | 2510 | 1339 |
| 527 | 20230802 | 101600 | 897317025 | 2510 | 2515 | 2515 | 2510 | 2034 |
| 528 | 20230802 | 101500 | 892206130 | 2515 | 2515 | 2515 | 2515 | 24 |
| 529 | 20230802 | 101400 | 892145770 | 2505 | 2510 | 2510 | 2505 | 2592 |
| 530 | 20230802 | 101300 | 885651785 | 2515 | 2515 | 2515 | 2510 | 570 |
| 531 | 20230802 | 101200 | 884218735 | 2505 | 2515 | 2515 | 2505 | 3798 |
| 532 | 20230802 | 101100 | 874694360 | 2520 | 2525 | 2525 | 2515 | 2087 |
| 533 | 20230802 | 101000 | 869431280 | 2530 | 2530 | 2530 | 2530 | 2 |
| 534 | 20230802 | 100900 | 869426220 | 2525 | 2550 | 2550 | 2525 | 1344 |
| 535 | 20230802 | 100800 | 866014765 | 2545 | 2545 | 2545 | 2545 | 1179 |
| 536 | 20230802 | 100700 | 863014210 | 2545 | 2540 | 2550 | 2540 | 6335 |
| 537 | 20230802 | 100600 | 846891405 | 2540 | 2535 | 2540 | 2535 | 2099 |
| 538 | 20230802 | 100500 | 841565430 | 2540 | 2540 | 2540 | 2535 | 543 |
| 539 | 20230802 | 100400 | 840186410 | 2540 | 2545 | 2545 | 2540 | 2888 |
| 540 | 20230802 | 100300 | 832838090 | 2545 | 2545 | 2550 | 2545 | 5933 |
| 541 | 20230802 | 100200 | 817720090 | 2545 | 2530 | 2545 | 2530 | 6074 |
| 542 | 20230802 | 100100 | 802290415 | 2530 | 2520 | 2535 | 2520 | 4552 |
| 543 | 20230802 | 100000 | 790782780 | 2515 | 2515 | 2520 | 2505 | 2643 |
| 544 | 20230802 | 095900 | 784145010 | 2510 | 2510 | 2510 | 2510 | 279 |
| 545 | 20230802 | 095800 | 783444720 | 2510 | 2510 | 2510 | 2505 | 775 |
| 546 | 20230802 | 095700 | 781499490 | 2510 | 2500 | 2520 | 2500 | 12415 |
| 547 | 20230802 | 095600 | 750312420 | 2505 | 2500 | 2505 | 2500 | 297 |
| 548 | 20230802 | 095500 | 749568450 | 2505 | 2500 | 2505 | 2500 | 194 |
| 549 | 20230802 | 095400 | 749083440 | 2500 | 2500 | 2505 | 2500 | 1866 |
| 550 | 20230802 | 095300 | 744417440 | 2505 | 2500 | 2505 | 2500 | 6777 |
| 551 | 20230802 | 095200 | 727450110 | 2500 | 2490 | 2500 | 2490 | 8044 |
| 552 | 20230802 | 095100 | 707367620 | 2490 | 2485 | 2490 | 2475 | 2409 |
| 553 | 20230802 | 095000 | 701374025 | 2485 | 2480 | 2485 | 2470 | 18922 |
| 554 | 20230802 | 094900 | 654583005 | 2480 | 2485 | 2485 | 2480 | 5227 |
| 555 | 20230802 | 094800 | 641602800 | 2485 | 2495 | 2495 | 2485 | 16569 |
| 556 | 20230802 | 094700 | 600336260 | 2495 | 2495 | 2495 | 2495 | 407 |
| 557 | 20230802 | 094600 | 599320795 | 2495 | 2495 | 2495 | 2495 | 445 |
| 558 | 20230802 | 094500 | 598210520 | 2495 | 2495 | 2495 | 2495 | 481 |
| 559 | 20230802 | 094400 | 597010425 | 2495 | 2495 | 2495 | 2495 | 1004 |
| 560 | 20230802 | 094300 | 594505445 | 2495 | 2495 | 2495 | 2495 | 525 |
| 561 | 20230802 | 094200 | 593195570 | 2495 | 2495 | 2495 | 2495 | 202 |
| 562 | 20230802 | 094100 | 592691580 | 2490 | 2495 | 2495 | 2490 | 1146 |
| 563 | 20230802 | 094000 | 589834915 | 2495 | 2490 | 2495 | 2490 | 2007 |
| 564 | 20230802 | 093900 | 584827950 | 2495 | 2495 | 2495 | 2485 | 5139 |
| 565 | 20230802 | 093800 | 572034300 | 2500 | 2495 | 2500 | 2495 | 1009 |
| 566 | 20230802 | 093700 | 569514305 | 2500 | 2505 | 2505 | 2495 | 5017 |
| 567 | 20230802 | 093600 | 556970435 | 2510 | 2510 | 2510 | 2505 | 727 |
| 568 | 20230802 | 093500 | 555147565 | 2510 | 2510 | 2515 | 2510 | 3665 |
| 569 | 20230802 | 093400 | 545947480 | 2515 | 2505 | 2520 | 2500 | 3558 |
| 570 | 20230802 | 093300 | 537004360 | 2500 | 2515 | 2515 | 2500 | 4263 |
| 571 | 20230802 | 093200 | 526303520 | 2520 | 2510 | 2520 | 2510 | 3100 |
| 572 | 20230802 | 093100 | 518510510 | 2510 | 2505 | 2510 | 2505 | 606 |
| 573 | 20230802 | 093000 | 516991035 | 2505 | 2500 | 2505 | 2500 | 5908 |
| 574 | 20230802 | 092900 | 502221025 | 2500 | 2485 | 2500 | 2485 | 10011 |
| 575 | 20230802 | 092800 | 477286375 | 2485 | 2485 | 2485 | 2485 | 3 |
| 576 | 20230802 | 092700 | 477278920 | 2485 | 2480 | 2485 | 2480 | 1417 |
| 577 | 20230802 | 092600 | 473762460 | 2480 | 2485 | 2485 | 2480 | 2512 |
| 578 | 20230802 | 092500 | 467531945 | 2485 | 2485 | 2485 | 2480 | 712 |
| 579 | 20230802 | 092400 | 465764740 | 2480 | 2470 | 2480 | 2470 | 2729 |
| 580 | 20230802 | 092300 | 459001020 | 2470 | 2460 | 2475 | 2460 | 5222 |
| 581 | 20230802 | 092200 | 446120170 | 2460 | 2475 | 2480 | 2460 | 4078 |
| 582 | 20230802 | 092100 | 436062020 | 2480 | 2485 | 2485 | 2475 | 2061 |
| 583 | 20230802 | 092000 | 430953720 | 2480 | 2475 | 2485 | 2475 | 2163 |
| 584 | 20230802 | 091900 | 425588245 | 2465 | 2470 | 2470 | 2465 | 15917 |
| 585 | 20230802 | 091800 | 386343545 | 2470 | 2490 | 2490 | 2470 | 9325 |
| 586 | 20230802 | 091700 | 363255545 | 2495 | 2465 | 2495 | 2460 | 32589 |
| 587 | 20230802 | 091600 | 282883990 | 2465 | 2460 | 2465 | 2455 | 475 |
| 588 | 20230802 | 091500 | 281715170 | 2465 | 2455 | 2465 | 2455 | 4588 |
| 589 | 20230802 | 091400 | 270439565 | 2455 | 2465 | 2465 | 2455 | 6912 |
| 590 | 20230802 | 091300 | 253452100 | 2465 | 2465 | 2470 | 2465 | 3913 |
| 591 | 20230802 | 091200 | 243806455 | 2465 | 2460 | 2465 | 2455 | 6118 |
| 592 | 20230802 | 091100 | 228753245 | 2455 | 2465 | 2470 | 2450 | 8691 |
| 593 | 20230802 | 091000 | 207391010 | 2465 | 2475 | 2475 | 2465 | 5737 |
| 594 | 20230802 | 090900 | 193222035 | 2480 | 2480 | 2485 | 2475 | 3547 |
| 595 | 20230802 | 090800 | 184437400 | 2480 | 2475 | 2490 | 2475 | 619 |
| 596 | 20230802 | 090700 | 182901400 | 2475 | 2485 | 2485 | 2475 | 823 |
| 597 | 20230802 | 090600 | 180863010 | 2485 | 2460 | 2495 | 2460 | 12449 |
| 598 | 20230802 | 090500 | 150113140 | 2465 | 2455 | 2465 | 2455 | 7643 |
| 599 | 20230802 | 090400 | 131340050 | 2460 | 2480 | 2480 | 2450 | 11180 |
| 600 | 20230802 | 090300 | 103854545 | 2480 | 2460 | 2480 | 2460 | 14966 |
| 601 | 20230802 | 090200 | 66967690 | 2460 | 2470 | 2480 | 2460 | 7114 |
| 602 | 20230802 | 090100 | 49420300 | 2470 | 2470 | 2470 | 2470 | 2080 |
| 603 | 20230802 | 090000 | 44282700 | 2475 | 2480 | 2490 | 2460 | 17524 |