30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 3 | 20230802 | 191100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20230802 | 191000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20230802 | 190900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20230802 | 190800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20230802 | 190700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20230802 | 190600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20230802 | 190500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20230802 | 190400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20230802 | 190300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20230802 | 190200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20230802 | 190100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20230802 | 190000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20230802 | 185900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20230802 | 185800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20230802 | 185700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20230802 | 185600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20230802 | 185500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20230802 | 185400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20230802 | 185300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20230802 | 185200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20230802 | 185100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20230802 | 185000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20230802 | 184900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20230802 | 184800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20230802 | 184700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20230802 | 184600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20230802 | 184500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20230802 | 184400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20230802 | 184300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20230802 | 184200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 33 | 20230802 | 184100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20230802 | 184000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20230802 | 183900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20230802 | 183800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20230802 | 183700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20230802 | 183600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20230802 | 183500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20230802 | 183400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20230802 | 183300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20230802 | 183200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20230802 | 183100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20230802 | 183000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20230802 | 182900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20230802 | 182800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20230802 | 182700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20230802 | 182600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20230802 | 182500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20230802 | 182400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20230802 | 182300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20230802 | 182200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20230802 | 182100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20230802 | 182000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20230802 | 181900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20230802 | 181800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20230802 | 181700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20230802 | 181600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20230802 | 181500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20230802 | 181400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20230802 | 181300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20230802 | 181200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 63 | 20230802 | 181100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20230802 | 181000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20230802 | 180900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20230802 | 180800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20230802 | 180700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20230802 | 180600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20230802 | 180500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20230802 | 180400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20230802 | 180300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20230802 | 180200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20230802 | 180100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20230802 | 180000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20230802 | 175900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20230802 | 175800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20230802 | 175700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20230802 | 175600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20230802 | 175500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20230802 | 175400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20230802 | 175300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20230802 | 175200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20230802 | 175100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20230802 | 175000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20230802 | 174900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20230802 | 174800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20230802 | 174700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20230802 | 174600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20230802 | 174500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20230802 | 174400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20230802 | 174300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20230802 | 174200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 93 | 20230802 | 174100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20230802 | 174000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20230802 | 173900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20230802 | 173800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20230802 | 173700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20230802 | 173600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20230802 | 173500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20230802 | 173400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20230802 | 173300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20230802 | 173200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20230802 | 173100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20230802 | 173000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20230802 | 172900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20230802 | 172800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20230802 | 172700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20230802 | 172600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20230802 | 172500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20230802 | 172400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20230802 | 172300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20230802 | 172200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20230802 | 172100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20230802 | 172000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20230802 | 171900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20230802 | 171800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20230802 | 171700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20230802 | 171600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20230802 | 171500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20230802 | 171400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20230802 | 171300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20230802 | 171200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 123 | 20230802 | 171100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20230802 | 171000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20230802 | 170900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20230802 | 170800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20230802 | 170700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20230802 | 170600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20230802 | 170500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20230802 | 170400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20230802 | 170300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20230802 | 170200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20230802 | 170100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20230802 | 170000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20230802 | 165900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20230802 | 165800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20230802 | 165700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20230802 | 165600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20230802 | 165500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20230802 | 165400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20230802 | 165300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20230802 | 165200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20230802 | 165100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20230802 | 165000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20230802 | 164900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20230802 | 164800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20230802 | 164700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20230802 | 164600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20230802 | 164500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20230802 | 164400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20230802 | 164300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20230802 | 164200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 153 | 20230802 | 164100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20230802 | 164000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20230802 | 163900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20230802 | 163800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20230802 | 163700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20230802 | 163600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20230802 | 163500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20230802 | 163400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20230802 | 163300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20230802 | 163200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20230802 | 163100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20230802 | 163000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20230802 | 162900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20230802 | 162800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20230802 | 162700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20230802 | 162600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20230802 | 162500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20230802 | 162400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20230802 | 162300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20230802 | 162200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20230802 | 162100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20230802 | 162000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20230802 | 161900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20230802 | 161800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20230802 | 161700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20230802 | 161600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20230802 | 161500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20230802 | 161400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20230802 | 161300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20230802 | 161200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 183 | 20230802 | 161100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20230802 | 161000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20230802 | 160900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20230802 | 160800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20230802 | 160700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20230802 | 160600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20230802 | 160500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20230802 | 160400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20230802 | 160300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20230802 | 160200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20230802 | 160100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20230802 | 160000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20230802 | 155900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20230802 | 155800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20230802 | 155700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20230802 | 155600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20230802 | 155500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20230802 | 155400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20230802 | 155300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20230802 | 155200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20230802 | 155100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20230802 | 155000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20230802 | 154900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20230802 | 154800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20230802 | 154700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20230802 | 154600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20230802 | 154500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20230802 | 154400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20230802 | 154300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20230802 | 154200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 213 | 20230802 | 154100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20230802 | 154000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20230802 | 153900 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20230802 | 153800 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20230802 | 153700 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20230802 | 153600 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20230802 | 153500 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20230802 | 153400 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20230802 | 153300 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20230802 | 153200 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20230802 | 153100 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20230802 | 153000 | 4800866025 | 3485 | 3485 | 3485 | 3485 | 8021 |
| 225 | 20230802 | 152900 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20230802 | 152800 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20230802 | 152700 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20230802 | 152600 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20230802 | 152500 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20230802 | 152400 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20230802 | 152300 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20230802 | 152200 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20230802 | 152100 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20230802 | 152000 | 4772912840 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20230802 | 151900 | 4772912840 | 3505 | 3490 | 3505 | 3485 | 3219 |
| 236 | 20230802 | 151800 | 4761642745 | 3490 | 3495 | 3495 | 3475 | 2335 |
| 237 | 20230802 | 151700 | 4753516885 | 3500 | 3500 | 3500 | 3470 | 208 |
| 238 | 20230802 | 151600 | 4752794290 | 3500 | 3475 | 3500 | 3470 | 1578 |
| 239 | 20230802 | 151500 | 4747315400 | 3505 | 3495 | 3505 | 3470 | 1292 |
| 240 | 20230802 | 151400 | 4742822350 | 3505 | 3495 | 3505 | 3490 | 401 |
| 241 | 20230802 | 151300 | 4741420500 | 3495 | 3495 | 3495 | 3495 | 1025 |
| 242 | 20230802 | 151200 | 4737838125 | 3500 | 3500 | 3500 | 3490 | 143 |
| 243 | 20230802 | 151100 | 4737338380 | 3500 | 3505 | 3510 | 3490 | 952 |
| 244 | 20230802 | 151000 | 4734008270 | 3510 | 3485 | 3510 | 3485 | 2204 |
| 245 | 20230802 | 150900 | 4726316290 | 3490 | 3490 | 3490 | 3490 | 116 |
| 246 | 20230802 | 150800 | 4725911450 | 3485 | 3495 | 3495 | 3480 | 297 |
| 247 | 20230802 | 150700 | 4724875860 | 3505 | 3510 | 3510 | 3500 | 310 |
| 248 | 20230802 | 150600 | 4723790685 | 3500 | 3500 | 3510 | 3500 | 305 |
| 249 | 20230802 | 150500 | 4722723175 | 3515 | 3515 | 3520 | 3515 | 1556 |
| 250 | 20230802 | 150400 | 4717253830 | 3515 | 3515 | 3530 | 3515 | 2452 |
| 251 | 20230802 | 150300 | 4708620930 | 3515 | 3490 | 3515 | 3490 | 5740 |
| 252 | 20230802 | 150200 | 4688485210 | 3490 | 3485 | 3490 | 3485 | 25 |
| 253 | 20230802 | 150100 | 4688398060 | 3490 | 3485 | 3490 | 3475 | 1934 |
| 254 | 20230802 | 150000 | 4681663385 | 3475 | 3475 | 3485 | 3475 | 796 |
| 255 | 20230802 | 145900 | 4678896525 | 3475 | 3475 | 3475 | 3475 | 2063 |
| 256 | 20230802 | 145800 | 4671727600 | 3480 | 3480 | 3480 | 3475 | 1140 |
| 257 | 20230802 | 145700 | 4667760420 | 3480 | 3490 | 3490 | 3480 | 118 |
| 258 | 20230802 | 145600 | 4667349030 | 3490 | 3495 | 3495 | 3490 | 440 |
| 259 | 20230802 | 145500 | 4665813420 | 3495 | 3500 | 3500 | 3495 | 1276 |
| 260 | 20230802 | 145400 | 4661352900 | 3510 | 3510 | 3510 | 3500 | 380 |
| 261 | 20230802 | 145300 | 4660020110 | 3510 | 3510 | 3510 | 3500 | 42 |
| 262 | 20230802 | 145200 | 4659872900 | 3510 | 3505 | 3510 | 3505 | 341 |
| 263 | 20230802 | 145100 | 4658677690 | 3505 | 3505 | 3505 | 3505 | 23 |
| 264 | 20230802 | 145000 | 4658597075 | 3495 | 3500 | 3510 | 3495 | 1131 |
| 265 | 20230802 | 144900 | 4654635945 | 3500 | 3510 | 3510 | 3495 | 3474 |
| 266 | 20230802 | 144800 | 4642479575 | 3510 | 3500 | 3510 | 3495 | 8534 |
| 267 | 20230802 | 144700 | 4612613685 | 3505 | 3510 | 3510 | 3505 | 2520 |
| 268 | 20230802 | 144600 | 4603780585 | 3510 | 3500 | 3515 | 3500 | 2596 |
| 269 | 20230802 | 144500 | 4594669975 | 3510 | 3520 | 3520 | 3510 | 2101 |
| 270 | 20230802 | 144400 | 4587283970 | 3520 | 3505 | 3520 | 3505 | 298 |
| 271 | 20230802 | 144300 | 4586237890 | 3510 | 3515 | 3520 | 3510 | 4069 |
| 272 | 20230802 | 144200 | 4571948830 | 3530 | 3520 | 3530 | 3510 | 5615 |
| 273 | 20230802 | 144100 | 4552163585 | 3520 | 3520 | 3520 | 3510 | 2058 |
| 274 | 20230802 | 144000 | 4544934395 | 3520 | 3515 | 3525 | 3515 | 5370 |
| 275 | 20230802 | 143900 | 4526042690 | 3510 | 3495 | 3510 | 3495 | 4102 |
| 276 | 20230802 | 143800 | 4511683890 | 3495 | 3480 | 3495 | 3480 | 1256 |
| 277 | 20230802 | 143700 | 4507306840 | 3485 | 3495 | 3500 | 3475 | 3009 |
| 278 | 20230802 | 143600 | 4496808480 | 3490 | 3485 | 3490 | 3485 | 346 |
| 279 | 20230802 | 143500 | 4495602495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20230802 | 143400 | 4495602495 | 3485 | 3485 | 3485 | 3485 | 5 |
| 281 | 20230802 | 143300 | 4495585070 | 3485 | 3485 | 3490 | 3475 | 725 |
| 282 | 20230802 | 143200 | 4493062285 | 3485 | 3485 | 3490 | 3485 | 224 |
| 283 | 20230802 | 143100 | 4492281540 | 3490 | 3485 | 3490 | 3485 | 100 |
| 284 | 20230802 | 143000 | 4491933015 | 3485 | 3485 | 3485 | 3485 | 50 |
| 285 | 20230802 | 142900 | 4491758765 | 3485 | 3485 | 3485 | 3485 | 150 |
| 286 | 20230802 | 142800 | 4491236015 | 3490 | 3490 | 3495 | 3490 | 214 |
| 287 | 20230802 | 142700 | 4490489125 | 3495 | 3490 | 3495 | 3490 | 1332 |
| 288 | 20230802 | 142600 | 4485840395 | 3490 | 3490 | 3490 | 3490 | 529 |
| 289 | 20230802 | 142500 | 4483994185 | 3490 | 3490 | 3490 | 3490 | 0 |
| 290 | 20230802 | 142400 | 4483994185 | 3490 | 3490 | 3490 | 3475 | 1119 |
| 291 | 20230802 | 142300 | 4480088890 | 3475 | 3485 | 3490 | 3470 | 1873 |
| 292 | 20230802 | 142200 | 4473573180 | 3490 | 3485 | 3490 | 3485 | 1764 |
| 293 | 20230802 | 142100 | 4467424830 | 3490 | 3485 | 3490 | 3485 | 825 |
| 294 | 20230802 | 142000 | 4464549195 | 3490 | 3490 | 3490 | 3490 | 389 |
| 295 | 20230802 | 141900 | 4463191585 | 3490 | 3490 | 3490 | 3490 | 808 |
| 296 | 20230802 | 141800 | 4460371665 | 3490 | 3490 | 3490 | 3475 | 415 |
| 297 | 20230802 | 141700 | 4458926315 | 3490 | 3490 | 3490 | 3490 | 200 |
| 298 | 20230802 | 141600 | 4458228315 | 3490 | 3485 | 3490 | 3475 | 716 |
| 299 | 20230802 | 141500 | 4455735055 | 3490 | 3475 | 3490 | 3475 | 2629 |
| 300 | 20230802 | 141400 | 4446574150 | 3475 | 3480 | 3480 | 3475 | 145 |
| 301 | 20230802 | 141300 | 4446069770 | 3480 | 3480 | 3480 | 3480 | 101 |
| 302 | 20230802 | 141200 | 4445718290 | 3480 | 3480 | 3480 | 3480 | 0 |
| 303 | 20230802 | 141100 | 4445718290 | 3480 | 3465 | 3480 | 3465 | 273 |
| 304 | 20230802 | 141000 | 4444772300 | 3485 | 3485 | 3485 | 3485 | 0 |
| 305 | 20230802 | 140900 | 4444772300 | 3485 | 3480 | 3485 | 3480 | 1450 |
| 306 | 20230802 | 140800 | 4439726285 | 3480 | 3465 | 3480 | 3465 | 626 |
| 307 | 20230802 | 140700 | 4437557150 | 3480 | 3475 | 3480 | 3475 | 187 |
| 308 | 20230802 | 140600 | 4436907310 | 3475 | 3480 | 3480 | 3475 | 7 |
| 309 | 20230802 | 140500 | 4436882975 | 3465 | 3470 | 3470 | 3465 | 149 |
| 310 | 20230802 | 140400 | 4436366680 | 3480 | 3480 | 3480 | 3480 | 2 |
| 311 | 20230802 | 140300 | 4436359720 | 3480 | 3490 | 3490 | 3455 | 9457 |
| 312 | 20230802 | 140200 | 4403546000 | 3475 | 3490 | 3490 | 3475 | 409 |
| 313 | 20230802 | 140100 | 4402124410 | 3480 | 3490 | 3490 | 3480 | 731 |
| 314 | 20230802 | 140000 | 4399573280 | 3490 | 3490 | 3490 | 3475 | 109 |
| 315 | 20230802 | 135900 | 4399194320 | 3480 | 3480 | 3480 | 3480 | 1 |
| 316 | 20230802 | 135800 | 4399190840 | 3480 | 3485 | 3490 | 3480 | 783 |
| 317 | 20230802 | 135700 | 4396461660 | 3490 | 3485 | 3490 | 3480 | 2073 |
| 318 | 20230802 | 135600 | 4389234355 | 3485 | 3485 | 3485 | 3475 | 576 |
| 319 | 20230802 | 135500 | 4387228295 | 3485 | 3485 | 3485 | 3485 | 82 |
| 320 | 20230802 | 135400 | 4386942525 | 3485 | 3485 | 3485 | 3485 | 1 |
| 321 | 20230802 | 135300 | 4386939040 | 3485 | 3470 | 3485 | 3470 | 1341 |
| 322 | 20230802 | 135200 | 4382273235 | 3470 | 3470 | 3470 | 3470 | 6 |
| 323 | 20230802 | 135100 | 4382252415 | 3465 | 3480 | 3480 | 3465 | 185 |
| 324 | 20230802 | 135000 | 4381611370 | 3465 | 3470 | 3480 | 3465 | 29 |
| 325 | 20230802 | 134900 | 4381510805 | 3480 | 3480 | 3480 | 3480 | 267 |
| 326 | 20230802 | 134800 | 4380581645 | 3480 | 3480 | 3480 | 3480 | 50 |
| 327 | 20230802 | 134700 | 4380407645 | 3480 | 3480 | 3480 | 3480 | 3 |
| 328 | 20230802 | 134600 | 4380397205 | 3470 | 3470 | 3470 | 3460 | 1958 |
| 329 | 20230802 | 134500 | 4373603515 | 3470 | 3465 | 3470 | 3460 | 983 |
| 330 | 20230802 | 134400 | 4370202250 | 3465 | 3465 | 3470 | 3465 | 1294 |
| 331 | 20230802 | 134300 | 4365718425 | 3465 | 3475 | 3475 | 3465 | 544 |
| 332 | 20230802 | 134200 | 4363832805 | 3475 | 3470 | 3475 | 3470 | 145 |
| 333 | 20230802 | 134100 | 4363329630 | 3470 | 3465 | 3470 | 3465 | 2065 |
| 334 | 20230802 | 134000 | 4356166170 | 3465 | 3465 | 3470 | 3465 | 1773 |
| 335 | 20230802 | 133900 | 4350017040 | 3465 | 3460 | 3470 | 3460 | 440 |
| 336 | 20230802 | 133800 | 4348492930 | 3470 | 3475 | 3475 | 3460 | 4714 |
| 337 | 20230802 | 133700 | 4332157630 | 3475 | 3475 | 3475 | 3475 | 596 |
| 338 | 20230802 | 133600 | 4330086530 | 3475 | 3475 | 3475 | 3475 | 885 |
| 339 | 20230802 | 133500 | 4327011155 | 3480 | 3485 | 3490 | 3480 | 1719 |
| 340 | 20230802 | 133400 | 4321028645 | 3480 | 3485 | 3485 | 3480 | 127 |
| 341 | 20230802 | 133300 | 4320586660 | 3485 | 3480 | 3490 | 3480 | 87 |
| 342 | 20230802 | 133200 | 4320283855 | 3485 | 3485 | 3485 | 3485 | 10 |
| 343 | 20230802 | 133100 | 4320249005 | 3500 | 3465 | 3500 | 3465 | 2141 |
| 344 | 20230802 | 133000 | 4312786515 | 3470 | 3470 | 3470 | 3465 | 1833 |
| 345 | 20230802 | 132900 | 4306426170 | 3470 | 3470 | 3470 | 3470 | 0 |
| 346 | 20230802 | 132800 | 4306426170 | 3470 | 3470 | 3470 | 3470 | 554 |
| 347 | 20230802 | 132700 | 4304503790 | 3470 | 3470 | 3475 | 3470 | 665 |
| 348 | 20230802 | 132600 | 4302194440 | 3470 | 3470 | 3470 | 3470 | 44 |
| 349 | 20230802 | 132500 | 4302041760 | 3470 | 3470 | 3470 | 3470 | 330 |
| 350 | 20230802 | 132400 | 4300896660 | 3475 | 3475 | 3485 | 3470 | 870 |
| 351 | 20230802 | 132300 | 4297873130 | 3470 | 3455 | 3475 | 3455 | 337 |
| 352 | 20230802 | 132200 | 4296706560 | 3455 | 3455 | 3460 | 3455 | 1439 |
| 353 | 20230802 | 132100 | 4291730840 | 3455 | 3460 | 3460 | 3455 | 64 |
| 354 | 20230802 | 132000 | 4291509550 | 3460 | 3465 | 3470 | 3460 | 1677 |
| 355 | 20230802 | 131900 | 4285699995 | 3470 | 3480 | 3480 | 3470 | 301 |
| 356 | 20230802 | 131800 | 4284654525 | 3470 | 3475 | 3490 | 3470 | 1762 |
| 357 | 20230802 | 131700 | 4278531210 | 3475 | 3480 | 3480 | 3475 | 500 |
| 358 | 20230802 | 131600 | 4276792040 | 3480 | 3480 | 3480 | 3480 | 24 |
| 359 | 20230802 | 131500 | 4276708520 | 3495 | 3480 | 3495 | 3475 | 614 |
| 360 | 20230802 | 131400 | 4274570700 | 3480 | 3500 | 3500 | 3480 | 299 |
| 361 | 20230802 | 131300 | 4273529640 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20230802 | 131200 | 4273529640 | 3505 | 3500 | 3505 | 3500 | 311 |
| 363 | 20230802 | 131100 | 4272441135 | 3500 | 3485 | 3505 | 3470 | 3136 |
| 364 | 20230802 | 131000 | 4261540585 | 3485 | 3505 | 3505 | 3485 | 3198 |
| 365 | 20230802 | 130900 | 4250393815 | 3485 | 3480 | 3510 | 3480 | 250 |
| 366 | 20230802 | 130800 | 4249522960 | 3480 | 3500 | 3500 | 3480 | 2081 |
| 367 | 20230802 | 130700 | 4242271325 | 3510 | 3500 | 3515 | 3500 | 3611 |
| 368 | 20230802 | 130600 | 4229616300 | 3500 | 3495 | 3500 | 3495 | 3855 |
| 369 | 20230802 | 130500 | 4216142800 | 3495 | 3500 | 3500 | 3495 | 3533 |
| 370 | 20230802 | 130400 | 4203787175 | 3510 | 3505 | 3510 | 3505 | 4 |
| 371 | 20230802 | 130300 | 4203773150 | 3500 | 3505 | 3505 | 3500 | 160 |
| 372 | 20230802 | 130200 | 4203212800 | 3515 | 3515 | 3515 | 3515 | 0 |
| 373 | 20230802 | 130100 | 4203212800 | 3515 | 3515 | 3515 | 3515 | 20 |
| 374 | 20230802 | 130000 | 4203142500 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20230802 | 125900 | 4203142500 | 3520 | 3520 | 3520 | 3495 | 5321 |
| 376 | 20230802 | 125800 | 4184531390 | 3520 | 3515 | 3520 | 3515 | 200 |
| 377 | 20230802 | 125700 | 4183828145 | 3515 | 3500 | 3515 | 3500 | 61 |
| 378 | 20230802 | 125600 | 4183614600 | 3515 | 3510 | 3515 | 3500 | 4764 |
| 379 | 20230802 | 125500 | 4166923440 | 3515 | 3515 | 3515 | 3515 | 5 |
| 380 | 20230802 | 125400 | 4166905865 | 3520 | 3510 | 3520 | 3510 | 670 |
| 381 | 20230802 | 125300 | 4164554095 | 3510 | 3520 | 3520 | 3510 | 2573 |
| 382 | 20230802 | 125200 | 4155517015 | 3520 | 3520 | 3520 | 3515 | 441 |
| 383 | 20230802 | 125100 | 4153964905 | 3520 | 3530 | 3530 | 3520 | 6869 |
| 384 | 20230802 | 125000 | 4129769240 | 3530 | 3530 | 3540 | 3530 | 1460 |
| 385 | 20230802 | 124900 | 4124603860 | 3530 | 3535 | 3540 | 3525 | 1220 |
| 386 | 20230802 | 124800 | 4120293155 | 3540 | 3535 | 3545 | 3530 | 7442 |
| 387 | 20230802 | 124700 | 4094015625 | 3540 | 3545 | 3545 | 3540 | 788 |
| 388 | 20230802 | 124600 | 4091223265 | 3545 | 3535 | 3545 | 3530 | 1956 |
| 389 | 20230802 | 124500 | 4084292715 | 3540 | 3530 | 3545 | 3530 | 7824 |
| 390 | 20230802 | 124400 | 4056624015 | 3530 | 3515 | 3535 | 3510 | 7497 |
| 391 | 20230802 | 124300 | 4030172870 | 3510 | 3525 | 3525 | 3510 | 1358 |
| 392 | 20230802 | 124200 | 4025395440 | 3520 | 3525 | 3525 | 3520 | 812 |
| 393 | 20230802 | 124100 | 4022534065 | 3520 | 3515 | 3530 | 3515 | 3786 |
| 394 | 20230802 | 124000 | 4009183430 | 3525 | 3525 | 3525 | 3525 | 285 |
| 395 | 20230802 | 123900 | 4008178805 | 3505 | 3505 | 3505 | 3505 | 182 |
| 396 | 20230802 | 123800 | 4007540895 | 3525 | 3525 | 3525 | 3505 | 366 |
| 397 | 20230802 | 123700 | 4006255265 | 3525 | 3520 | 3525 | 3510 | 8623 |
| 398 | 20230802 | 123600 | 3975906515 | 3520 | 3515 | 3520 | 3515 | 3 |
| 399 | 20230802 | 123500 | 3975895960 | 3520 | 3520 | 3525 | 3520 | 997 |
| 400 | 20230802 | 123400 | 3972386505 | 3520 | 3520 | 3525 | 3515 | 1470 |
| 401 | 20230802 | 123300 | 3967212165 | 3525 | 3525 | 3525 | 3525 | 368 |
| 402 | 20230802 | 123200 | 3965914965 | 3525 | 3500 | 3525 | 3500 | 29 |
| 403 | 20230802 | 123100 | 3965813440 | 3500 | 3525 | 3530 | 3500 | 545 |
| 404 | 20230802 | 123000 | 3963904565 | 3530 | 3525 | 3530 | 3525 | 1002 |
| 405 | 20230802 | 122900 | 3960368045 | 3500 | 3520 | 3535 | 3500 | 4763 |
| 406 | 20230802 | 122800 | 3943668570 | 3495 | 3500 | 3530 | 3495 | 4383 |
| 407 | 20230802 | 122700 | 3928253385 | 3495 | 3490 | 3500 | 3490 | 3195 |
| 408 | 20230802 | 122600 | 3917090345 | 3490 | 3485 | 3490 | 3485 | 783 |
| 409 | 20230802 | 122500 | 3914358955 | 3490 | 3480 | 3490 | 3475 | 417 |
| 410 | 20230802 | 122400 | 3912907045 | 3480 | 3470 | 3480 | 3470 | 72 |
| 411 | 20230802 | 122300 | 3912656685 | 3480 | 3480 | 3480 | 3470 | 37 |
| 412 | 20230802 | 122200 | 3912528255 | 3480 | 3460 | 3480 | 3460 | 373 |
| 413 | 20230802 | 122100 | 3911232085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 414 | 20230802 | 122000 | 3911232085 | 3475 | 3475 | 3475 | 3475 | 116 |
| 415 | 20230802 | 121900 | 3910828985 | 3470 | 3465 | 3470 | 3465 | 1843 |
| 416 | 20230802 | 121800 | 3904437000 | 3465 | 3470 | 3470 | 3465 | 2 |
| 417 | 20230802 | 121700 | 3904430065 | 3470 | 3460 | 3470 | 3460 | 539 |
| 418 | 20230802 | 121600 | 3902562420 | 3455 | 3460 | 3460 | 3455 | 352 |
| 419 | 20230802 | 121500 | 3901345135 | 3470 | 3470 | 3470 | 3470 | 20 |
| 420 | 20230802 | 121400 | 3901275735 | 3475 | 3470 | 3475 | 3470 | 103 |
| 421 | 20230802 | 121300 | 3900918310 | 3470 | 3460 | 3470 | 3460 | 252 |
| 422 | 20230802 | 121200 | 3900046370 | 3460 | 3465 | 3470 | 3460 | 637 |
| 423 | 20230802 | 121100 | 3897840390 | 3465 | 3470 | 3470 | 3465 | 203 |
| 424 | 20230802 | 121000 | 3897136370 | 3475 | 3465 | 3475 | 3465 | 100 |
| 425 | 20230802 | 120900 | 3896789830 | 3475 | 3455 | 3475 | 3455 | 450 |
| 426 | 20230802 | 120800 | 3895226780 | 3475 | 3475 | 3475 | 3450 | 1498 |
| 427 | 20230802 | 120700 | 3890057355 | 3475 | 3475 | 3475 | 3475 | 9 |
| 428 | 20230802 | 120600 | 3890026080 | 3450 | 3470 | 3475 | 3450 | 1004 |
| 429 | 20230802 | 120500 | 3886561285 | 3475 | 3450 | 3475 | 3450 | 2830 |
| 430 | 20230802 | 120400 | 3876794445 | 3470 | 3495 | 3495 | 3445 | 2089 |
| 431 | 20230802 | 120300 | 3869569615 | 3495 | 3485 | 3495 | 3485 | 47 |
| 432 | 20230802 | 120200 | 3869405810 | 3485 | 3505 | 3505 | 3485 | 317 |
| 433 | 20230802 | 120100 | 3868301025 | 3510 | 3490 | 3510 | 3490 | 98 |
| 434 | 20230802 | 120000 | 3867958700 | 3515 | 3500 | 3515 | 3490 | 300 |
| 435 | 20230802 | 115900 | 3866908630 | 3510 | 3485 | 3510 | 3485 | 2211 |
| 436 | 20230802 | 115800 | 3859173005 | 3480 | 3485 | 3490 | 3480 | 1184 |
| 437 | 20230802 | 115700 | 3855048875 | 3490 | 3485 | 3490 | 3485 | 284 |
| 438 | 20230802 | 115600 | 3854058635 | 3485 | 3470 | 3490 | 3470 | 2434 |
| 439 | 20230802 | 115500 | 3845571780 | 3480 | 3480 | 3480 | 3480 | 1700 |
| 440 | 20230802 | 115400 | 3839655780 | 3485 | 3475 | 3485 | 3470 | 4646 |
| 441 | 20230802 | 115300 | 3823488420 | 3475 | 3470 | 3475 | 3470 | 160 |
| 442 | 20230802 | 115200 | 3822933215 | 3465 | 3460 | 3465 | 3450 | 3636 |
| 443 | 20230802 | 115100 | 3810357340 | 3460 | 3445 | 3460 | 3445 | 2433 |
| 444 | 20230802 | 115000 | 3801972040 | 3445 | 3445 | 3460 | 3440 | 2605 |
| 445 | 20230802 | 114900 | 3792998930 | 3460 | 3455 | 3460 | 3455 | 503 |
| 446 | 20230802 | 114800 | 3791259560 | 3460 | 3460 | 3460 | 3440 | 3534 |
| 447 | 20230802 | 114700 | 3779095185 | 3460 | 3460 | 3460 | 3460 | 0 |
| 448 | 20230802 | 114600 | 3779095185 | 3460 | 3460 | 3460 | 3460 | 10 |
| 449 | 20230802 | 114500 | 3779060585 | 3460 | 3450 | 3460 | 3445 | 5397 |
| 450 | 20230802 | 114400 | 3760446695 | 3450 | 3450 | 3450 | 3450 | 50 |
| 451 | 20230802 | 114300 | 3760274195 | 3465 | 3465 | 3465 | 3465 | 0 |
| 452 | 20230802 | 114200 | 3760274195 | 3465 | 3465 | 3465 | 3465 | 181 |
| 453 | 20230802 | 114100 | 3759647030 | 3465 | 3440 | 3465 | 3440 | 2 |
| 454 | 20230802 | 114000 | 3759640125 | 3465 | 3445 | 3465 | 3435 | 2531 |
| 455 | 20230802 | 113900 | 3750935925 | 3445 | 3455 | 3465 | 3445 | 827 |
| 456 | 20230802 | 113800 | 3748080235 | 3455 | 3460 | 3460 | 3455 | 231 |
| 457 | 20230802 | 113700 | 3747281180 | 3460 | 3460 | 3475 | 3460 | 567 |
| 458 | 20230802 | 113600 | 3745312250 | 3460 | 3455 | 3460 | 3455 | 361 |
| 459 | 20230802 | 113500 | 3744063940 | 3455 | 3475 | 3475 | 3455 | 204 |
| 460 | 20230802 | 113400 | 3743357675 | 3465 | 3460 | 3470 | 3440 | 3441 |
| 461 | 20230802 | 113300 | 3731480170 | 3460 | 3475 | 3480 | 3460 | 4598 |
| 462 | 20230802 | 113200 | 3715538655 | 3475 | 3485 | 3485 | 3475 | 638 |
| 463 | 20230802 | 113100 | 3713317895 | 3480 | 3480 | 3485 | 3480 | 673 |
| 464 | 20230802 | 113000 | 3710975830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 465 | 20230802 | 112900 | 3710975830 | 3475 | 3475 | 3485 | 3470 | 269 |
| 466 | 20230802 | 112800 | 3710039730 | 3480 | 3505 | 3515 | 3470 | 4589 |
| 467 | 20230802 | 112700 | 3694032135 | 3525 | 3510 | 3525 | 3505 | 1983 |
| 468 | 20230802 | 112600 | 3687080125 | 3515 | 3530 | 3530 | 3515 | 4132 |
| 469 | 20230802 | 112500 | 3672552105 | 3515 | 3530 | 3530 | 3515 | 4522 |
| 470 | 20230802 | 112400 | 3656656350 | 3515 | 3540 | 3540 | 3510 | 6296 |
| 471 | 20230802 | 112300 | 3634400355 | 3540 | 3520 | 3540 | 3520 | 5279 |
| 472 | 20230802 | 112200 | 3615740790 | 3515 | 3515 | 3515 | 3510 | 657 |
| 473 | 20230802 | 112100 | 3613431465 | 3510 | 3515 | 3515 | 3505 | 12 |
| 474 | 20230802 | 112000 | 3613389310 | 3505 | 3505 | 3520 | 3505 | 1797 |
| 475 | 20230802 | 111900 | 3607090675 | 3505 | 3520 | 3520 | 3505 | 2601 |
| 476 | 20230802 | 111800 | 3597948725 | 3520 | 3520 | 3520 | 3515 | 765 |
| 477 | 20230802 | 111700 | 3595259395 | 3520 | 3520 | 3520 | 3510 | 857 |
| 478 | 20230802 | 111600 | 3592243535 | 3510 | 3510 | 3520 | 3505 | 869 |
| 479 | 20230802 | 111500 | 3589192665 | 3510 | 3515 | 3520 | 3510 | 968 |
| 480 | 20230802 | 111400 | 3585793620 | 3520 | 3535 | 3540 | 3520 | 7431 |
| 481 | 20230802 | 111300 | 3559558450 | 3540 | 3545 | 3545 | 3540 | 249 |
| 482 | 20230802 | 111200 | 3558676950 | 3540 | 3545 | 3545 | 3540 | 1089 |
| 483 | 20230802 | 111100 | 3554818630 | 3545 | 3535 | 3545 | 3535 | 1357 |
| 484 | 20230802 | 111000 | 3550015345 | 3550 | 3560 | 3560 | 3530 | 12298 |
| 485 | 20230802 | 110900 | 3506499980 | 3555 | 3555 | 3560 | 3540 | 1356 |
| 486 | 20230802 | 110800 | 3501679560 | 3540 | 3530 | 3560 | 3530 | 5249 |
| 487 | 20230802 | 110700 | 3483063635 | 3530 | 3535 | 3535 | 3530 | 62 |
| 488 | 20230802 | 110600 | 3482844625 | 3535 | 3535 | 3555 | 3535 | 848 |
| 489 | 20230802 | 110500 | 3479846725 | 3560 | 3520 | 3560 | 3515 | 8873 |
| 490 | 20230802 | 110400 | 3448348900 | 3520 | 3520 | 3520 | 3520 | 1052 |
| 491 | 20230802 | 110300 | 3444645860 | 3525 | 3515 | 3525 | 3515 | 1424 |
| 492 | 20230802 | 110200 | 3439638365 | 3510 | 3520 | 3520 | 3505 | 1467 |
| 493 | 20230802 | 110100 | 3434489720 | 3505 | 3525 | 3525 | 3505 | 647 |
| 494 | 20230802 | 110000 | 3432219680 | 3510 | 3525 | 3525 | 3505 | 701 |
| 495 | 20230802 | 105900 | 3429755435 | 3535 | 3525 | 3535 | 3525 | 1057 |
| 496 | 20230802 | 105800 | 3426019925 | 3525 | 3525 | 3535 | 3520 | 3155 |
| 497 | 20230802 | 105700 | 3414881670 | 3520 | 3515 | 3520 | 3515 | 210 |
| 498 | 20230802 | 105600 | 3414143305 | 3515 | 3530 | 3530 | 3515 | 670 |
| 499 | 20230802 | 105500 | 3411782920 | 3525 | 3540 | 3540 | 3520 | 2836 |
| 500 | 20230802 | 105400 | 3401776230 | 3530 | 3525 | 3535 | 3525 | 2841 |
| 501 | 20230802 | 105300 | 3391756505 | 3515 | 3535 | 3545 | 3515 | 3627 |
| 502 | 20230802 | 105200 | 3378945225 | 3540 | 3575 | 3575 | 3530 | 10437 |
| 503 | 20230802 | 105100 | 3341736615 | 3575 | 3480 | 3575 | 3475 | 50687 |
| 504 | 20230802 | 105000 | 3162192425 | 3480 | 3510 | 3510 | 3480 | 3858 |
| 505 | 20230802 | 104900 | 3148691260 | 3500 | 3505 | 3505 | 3485 | 1170 |
| 506 | 20230802 | 104800 | 3144596975 | 3510 | 3500 | 3510 | 3485 | 475 |
| 507 | 20230802 | 104700 | 3142933680 | 3510 | 3500 | 3510 | 3500 | 1518 |
| 508 | 20230802 | 104600 | 3137620650 | 3500 | 3475 | 3500 | 3460 | 8762 |
| 509 | 20230802 | 104500 | 3107053790 | 3490 | 3495 | 3500 | 3480 | 3296 |
| 510 | 20230802 | 104400 | 3095541760 | 3495 | 3495 | 3495 | 3495 | 163 |
| 511 | 20230802 | 104300 | 3094972075 | 3490 | 3465 | 3490 | 3465 | 723 |
| 512 | 20230802 | 104200 | 3092461780 | 3470 | 3480 | 3480 | 3470 | 823 |
| 513 | 20230802 | 104100 | 3089600860 | 3480 | 3495 | 3495 | 3480 | 388 |
| 514 | 20230802 | 104000 | 3088249135 | 3495 | 3500 | 3500 | 3485 | 5 |
| 515 | 20230802 | 103900 | 3088231660 | 3500 | 3485 | 3500 | 3485 | 363 |
| 516 | 20230802 | 103800 | 3086966585 | 3500 | 3500 | 3500 | 3500 | 238 |
| 517 | 20230802 | 103700 | 3086133585 | 3510 | 3510 | 3510 | 3485 | 190 |
| 518 | 20230802 | 103600 | 3085470460 | 3485 | 3520 | 3520 | 3485 | 5224 |
| 519 | 20230802 | 103500 | 3067170725 | 3520 | 3520 | 3520 | 3520 | 20 |
| 520 | 20230802 | 103400 | 3067100325 | 3520 | 3515 | 3520 | 3510 | 380 |
| 521 | 20230802 | 103300 | 3065764275 | 3520 | 3510 | 3520 | 3500 | 3327 |
| 522 | 20230802 | 103200 | 3054117000 | 3520 | 3530 | 3530 | 3505 | 3160 |
| 523 | 20230802 | 103100 | 3043020245 | 3515 | 3530 | 3530 | 3515 | 2699 |
| 524 | 20230802 | 103000 | 3033493760 | 3530 | 3530 | 3530 | 3520 | 2905 |
| 525 | 20230802 | 102900 | 3023256640 | 3530 | 3540 | 3540 | 3520 | 5546 |
| 526 | 20230802 | 102800 | 3003678355 | 3540 | 3520 | 3540 | 3515 | 8004 |
| 527 | 20230802 | 102700 | 2975446340 | 3515 | 3515 | 3515 | 3515 | 774 |
| 528 | 20230802 | 102600 | 2972725730 | 3515 | 3505 | 3515 | 3505 | 1006 |
| 529 | 20230802 | 102500 | 2969190945 | 3490 | 3495 | 3505 | 3490 | 537 |
| 530 | 20230802 | 102400 | 2967312070 | 3490 | 3500 | 3500 | 3490 | 264 |
| 531 | 20230802 | 102300 | 2966389740 | 3500 | 3500 | 3505 | 3500 | 34 |
| 532 | 20230802 | 102200 | 2966270735 | 3500 | 3505 | 3510 | 3500 | 1944 |
| 533 | 20230802 | 102100 | 2959453560 | 3505 | 3505 | 3510 | 3505 | 418 |
| 534 | 20230802 | 102000 | 2957988340 | 3505 | 3500 | 3510 | 3500 | 343 |
| 535 | 20230802 | 101900 | 2956786205 | 3500 | 3465 | 3510 | 3465 | 8023 |
| 536 | 20230802 | 101800 | 2928802810 | 3465 | 3465 | 3470 | 3460 | 981 |
| 537 | 20230802 | 101700 | 2925405065 | 3460 | 3460 | 3460 | 3460 | 269 |
| 538 | 20230802 | 101600 | 2924474325 | 3475 | 3475 | 3475 | 3460 | 212 |
| 539 | 20230802 | 101500 | 2923737640 | 3460 | 3475 | 3475 | 3460 | 1098 |
| 540 | 20230802 | 101400 | 2919927930 | 3475 | 3460 | 3475 | 3455 | 1652 |
| 541 | 20230802 | 101300 | 2914200450 | 3460 | 3480 | 3480 | 3420 | 8545 |
| 542 | 20230802 | 101200 | 2884689620 | 3485 | 3455 | 3485 | 3450 | 2412 |
| 543 | 20230802 | 101100 | 2876336920 | 3460 | 3460 | 3480 | 3460 | 1684 |
| 544 | 20230802 | 101000 | 2870507875 | 3480 | 3495 | 3505 | 3460 | 2005 |
| 545 | 20230802 | 100900 | 2863565420 | 3470 | 3510 | 3510 | 3470 | 2549 |
| 546 | 20230802 | 100800 | 2854673740 | 3510 | 3505 | 3510 | 3490 | 1467 |
| 547 | 20230802 | 100700 | 2849542510 | 3505 | 3505 | 3505 | 3495 | 2536 |
| 548 | 20230802 | 100600 | 2840656025 | 3500 | 3515 | 3520 | 3500 | 6609 |
| 549 | 20230802 | 100500 | 2817423575 | 3520 | 3500 | 3520 | 3500 | 1875 |
| 550 | 20230802 | 100400 | 2810827500 | 3520 | 3495 | 3520 | 3490 | 13310 |
| 551 | 20230802 | 100300 | 2764158580 | 3495 | 3490 | 3500 | 3490 | 1291 |
| 552 | 20230802 | 100200 | 2759652735 | 3490 | 3505 | 3505 | 3490 | 920 |
| 553 | 20230802 | 100100 | 2756435755 | 3495 | 3510 | 3515 | 3490 | 663 |
| 554 | 20230802 | 100000 | 2754106570 | 3515 | 3490 | 3515 | 3485 | 5899 |
| 555 | 20230802 | 095900 | 2733468010 | 3510 | 3475 | 3510 | 3475 | 2563 |
| 556 | 20230802 | 095800 | 2724509830 | 3470 | 3470 | 3480 | 3470 | 52 |
| 557 | 20230802 | 095700 | 2724329380 | 3485 | 3480 | 3485 | 3460 | 2435 |
| 558 | 20230802 | 095600 | 2715888600 | 3485 | 3500 | 3500 | 3470 | 3570 |
| 559 | 20230802 | 095500 | 2703442245 | 3515 | 3495 | 3515 | 3490 | 5664 |
| 560 | 20230802 | 095400 | 2683590530 | 3495 | 3520 | 3520 | 3495 | 1820 |
| 561 | 20230802 | 095300 | 2677211440 | 3520 | 3500 | 3520 | 3495 | 2822 |
| 562 | 20230802 | 095200 | 2667295445 | 3515 | 3505 | 3515 | 3495 | 8050 |
| 563 | 20230802 | 095100 | 2639110065 | 3515 | 3505 | 3520 | 3495 | 10708 |
| 564 | 20230802 | 095000 | 2601607000 | 3505 | 3510 | 3510 | 3500 | 3205 |
| 565 | 20230802 | 094900 | 2590371015 | 3505 | 3510 | 3510 | 3505 | 2580 |
| 566 | 20230802 | 094800 | 2581321240 | 3515 | 3500 | 3520 | 3500 | 4612 |
| 567 | 20230802 | 094700 | 2565124200 | 3515 | 3530 | 3530 | 3500 | 6171 |
| 568 | 20230802 | 094600 | 2543420145 | 3530 | 3525 | 3535 | 3520 | 11887 |
| 569 | 20230802 | 094500 | 2501471090 | 3525 | 3525 | 3525 | 3500 | 6209 |
| 570 | 20230802 | 094400 | 2479688910 | 3510 | 3525 | 3540 | 3505 | 20079 |
| 571 | 20230802 | 094300 | 2408906740 | 3530 | 3450 | 3530 | 3430 | 26678 |
| 572 | 20230802 | 094200 | 2315868915 | 3445 | 3425 | 3445 | 3425 | 3677 |
| 573 | 20230802 | 094100 | 2303255240 | 3425 | 3405 | 3430 | 3400 | 728 |
| 574 | 20230802 | 094000 | 2300770700 | 3400 | 3400 | 3420 | 3400 | 1605 |
| 575 | 20230802 | 093900 | 2295309885 | 3400 | 3390 | 3410 | 3375 | 4600 |
| 576 | 20230802 | 093800 | 2279713860 | 3390 | 3365 | 3390 | 3360 | 4754 |
| 577 | 20230802 | 093700 | 2263705540 | 3365 | 3405 | 3405 | 3365 | 7516 |
| 578 | 20230802 | 093600 | 2238340810 | 3400 | 3410 | 3425 | 3400 | 2469 |
| 579 | 20230802 | 093500 | 2229914765 | 3405 | 3425 | 3435 | 3380 | 16463 |
| 580 | 20230802 | 093400 | 2173940955 | 3425 | 3415 | 3425 | 3410 | 3562 |
| 581 | 20230802 | 093300 | 2161767975 | 3405 | 3420 | 3425 | 3400 | 11482 |
| 582 | 20230802 | 093200 | 2122622610 | 3420 | 3425 | 3435 | 3415 | 9265 |
| 583 | 20230802 | 093100 | 2090923655 | 3425 | 3450 | 3465 | 3425 | 7692 |
| 584 | 20230802 | 093000 | 2064498820 | 3450 | 3470 | 3475 | 3450 | 4022 |
| 585 | 20230802 | 092900 | 2050604925 | 3455 | 3465 | 3480 | 3455 | 5262 |
| 586 | 20230802 | 092800 | 2032349170 | 3465 | 3470 | 3470 | 3455 | 1460 |
| 587 | 20230802 | 092700 | 2027288355 | 3470 | 3450 | 3485 | 3450 | 20693 |
| 588 | 20230802 | 092600 | 1955519185 | 3445 | 3450 | 3460 | 3440 | 6194 |
| 589 | 20230802 | 092500 | 1934180135 | 3450 | 3460 | 3470 | 3445 | 4356 |
| 590 | 20230802 | 092400 | 1919131240 | 3465 | 3450 | 3495 | 3450 | 7523 |
| 591 | 20230802 | 092300 | 1893007355 | 3450 | 3420 | 3450 | 3420 | 4096 |
| 592 | 20230802 | 092200 | 1878950930 | 3420 | 3435 | 3455 | 3400 | 21904 |
| 593 | 20230802 | 092100 | 1803985460 | 3435 | 3460 | 3480 | 3435 | 23890 |
| 594 | 20230802 | 092000 | 1721522300 | 3460 | 3465 | 3485 | 3450 | 20954 |
| 595 | 20230802 | 091900 | 1648944185 | 3465 | 3510 | 3520 | 3455 | 32701 |
| 596 | 20230802 | 091800 | 1535255210 | 3510 | 3555 | 3560 | 3510 | 40137 |
| 597 | 20230802 | 091700 | 1393055995 | 3555 | 3565 | 3570 | 3545 | 30276 |
| 598 | 20230802 | 091600 | 1285304930 | 3565 | 3570 | 3585 | 3550 | 49129 |
| 599 | 20230802 | 091500 | 1109838135 | 3570 | 3545 | 3585 | 3530 | 49741 |
| 600 | 20230802 | 091400 | 932745070 | 3545 | 3540 | 3560 | 3500 | 77210 |
| 601 | 20230802 | 091300 | 659653710 | 3540 | 3485 | 3540 | 3465 | 53026 |
| 602 | 20230802 | 091200 | 474117240 | 3485 | 3450 | 3500 | 3440 | 28181 |
| 603 | 20230802 | 091100 | 376142210 | 3450 | 3385 | 3450 | 3385 | 39893 |
| 604 | 20230802 | 091000 | 239860395 | 3385 | 3355 | 3390 | 3350 | 11762 |
| 605 | 20230802 | 090900 | 200135735 | 3350 | 3355 | 3360 | 3345 | 4267 |
| 606 | 20230802 | 090800 | 185830900 | 3360 | 3360 | 3375 | 3360 | 980 |
| 607 | 20230802 | 090700 | 182531970 | 3355 | 3350 | 3375 | 3345 | 3054 |
| 608 | 20230802 | 090600 | 172245980 | 3350 | 3345 | 3355 | 3340 | 2207 |
| 609 | 20230802 | 090500 | 164852400 | 3355 | 3355 | 3355 | 3335 | 1536 |
| 610 | 20230802 | 090400 | 159712045 | 3355 | 3360 | 3390 | 3330 | 10752 |
| 611 | 20230802 | 090300 | 123509995 | 3365 | 3300 | 3390 | 3300 | 15480 |
| 612 | 20230802 | 090200 | 71742105 | 3300 | 3300 | 3310 | 3295 | 779 |
| 613 | 20230802 | 090100 | 69174650 | 3315 | 3320 | 3320 | 3295 | 2518 |
| 614 | 20230802 | 090000 | 60835360 | 3320 | 3295 | 3350 | 3265 | 18382 |