29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 3 | 20230803 | 184900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230803 | 184800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230803 | 184700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230803 | 184600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230803 | 184500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230803 | 184400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230803 | 184300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230803 | 184200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230803 | 184100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230803 | 184000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230803 | 183900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230803 | 183800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230803 | 183700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230803 | 183600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230803 | 183500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230803 | 183400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230803 | 183300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230803 | 183200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230803 | 183100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230803 | 183000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230803 | 182900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230803 | 182800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230803 | 182700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230803 | 182600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230803 | 182500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230803 | 182400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230803 | 182300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230803 | 182200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230803 | 182100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230803 | 182000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 33 | 20230803 | 181900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230803 | 181800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230803 | 181700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230803 | 181600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230803 | 181500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230803 | 181400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230803 | 181300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230803 | 181200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230803 | 181100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230803 | 181000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230803 | 180900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230803 | 180800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230803 | 180700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230803 | 180600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230803 | 180500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230803 | 180400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230803 | 180300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230803 | 180200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230803 | 180100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230803 | 180000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230803 | 175900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230803 | 175800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230803 | 175700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230803 | 175600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230803 | 175500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230803 | 175400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230803 | 175300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230803 | 175200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230803 | 175100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230803 | 175000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 63 | 20230803 | 174900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230803 | 174800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230803 | 174700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230803 | 174600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230803 | 174500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230803 | 174400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230803 | 174300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230803 | 174200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230803 | 174100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230803 | 174000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230803 | 173900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230803 | 173800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230803 | 173700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230803 | 173600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230803 | 173500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230803 | 173400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230803 | 173300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230803 | 173200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230803 | 173100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230803 | 173000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230803 | 172900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230803 | 172800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230803 | 172700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230803 | 172600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230803 | 172500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230803 | 172400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230803 | 172300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230803 | 172200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230803 | 172100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230803 | 172000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 93 | 20230803 | 171900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230803 | 171800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230803 | 171700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230803 | 171600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230803 | 171500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230803 | 171400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230803 | 171300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230803 | 171200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230803 | 171100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230803 | 171000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230803 | 170900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230803 | 170800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230803 | 170700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230803 | 170600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230803 | 170500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230803 | 170400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230803 | 170300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230803 | 170200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230803 | 170100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230803 | 170000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230803 | 165900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230803 | 165800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230803 | 165700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230803 | 165600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230803 | 165500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230803 | 165400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230803 | 165300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230803 | 165200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230803 | 165100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230803 | 165000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 123 | 20230803 | 164900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230803 | 164800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230803 | 164700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230803 | 164600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230803 | 164500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230803 | 164400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230803 | 164300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230803 | 164200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230803 | 164100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230803 | 164000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230803 | 163900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230803 | 163800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230803 | 163700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230803 | 163600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230803 | 163500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230803 | 163400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230803 | 163300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230803 | 163200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230803 | 163100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230803 | 163000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230803 | 162900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230803 | 162800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230803 | 162700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230803 | 162600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230803 | 162500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230803 | 162400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230803 | 162300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230803 | 162200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230803 | 162100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230803 | 162000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 153 | 20230803 | 161900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230803 | 161800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230803 | 161700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230803 | 161600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230803 | 161500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230803 | 161400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230803 | 161300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230803 | 161200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230803 | 161100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230803 | 161000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230803 | 160900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230803 | 160800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230803 | 160700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230803 | 160600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230803 | 160500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230803 | 160400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230803 | 160300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230803 | 160200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230803 | 160100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230803 | 160000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230803 | 155900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230803 | 155800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230803 | 155700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230803 | 155600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230803 | 155500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230803 | 155400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230803 | 155300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230803 | 155200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230803 | 155100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230803 | 155000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 183 | 20230803 | 154900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230803 | 154800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230803 | 154700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230803 | 154600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230803 | 154500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230803 | 154400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230803 | 154300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230803 | 154200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230803 | 154100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230803 | 154000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230803 | 153900 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20230803 | 153800 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230803 | 153700 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230803 | 153600 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230803 | 153500 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230803 | 153400 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230803 | 153300 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230803 | 153200 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230803 | 153100 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230803 | 153000 | 2246746095 | 2345 | 2345 | 2345 | 2345 | 19227 |
| 203 | 20230803 | 152900 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230803 | 152800 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20230803 | 152700 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20230803 | 152600 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20230803 | 152500 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20230803 | 152400 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20230803 | 152300 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20230803 | 152200 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20230803 | 152100 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20230803 | 152000 | 2201658780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 213 | 20230803 | 151900 | 2201658780 | 2345 | 2345 | 2350 | 2345 | 1557 |
| 214 | 20230803 | 151800 | 2198005865 | 2350 | 2350 | 2350 | 2345 | 2081 |
| 215 | 20230803 | 151700 | 2193120515 | 2350 | 2350 | 2350 | 2345 | 1134 |
| 216 | 20230803 | 151600 | 2190459155 | 2345 | 2345 | 2345 | 2345 | 1472 |
| 217 | 20230803 | 151500 | 2187007315 | 2355 | 2350 | 2355 | 2350 | 3474 |
| 218 | 20230803 | 151400 | 2178840405 | 2350 | 2350 | 2350 | 2340 | 11788 |
| 219 | 20230803 | 151300 | 2151233555 | 2355 | 2355 | 2355 | 2350 | 611 |
| 220 | 20230803 | 151200 | 2149797155 | 2355 | 2355 | 2355 | 2345 | 3674 |
| 221 | 20230803 | 151100 | 2141147885 | 2345 | 2350 | 2355 | 2340 | 2231 |
| 222 | 20230803 | 151000 | 2135912515 | 2350 | 2355 | 2355 | 2345 | 5900 |
| 223 | 20230803 | 150900 | 2122071675 | 2355 | 2350 | 2360 | 2345 | 9273 |
| 224 | 20230803 | 150800 | 2100264735 | 2350 | 2350 | 2355 | 2345 | 2048 |
| 225 | 20230803 | 150700 | 2095451655 | 2350 | 2355 | 2355 | 2350 | 3270 |
| 226 | 20230803 | 150600 | 2087762190 | 2355 | 2355 | 2355 | 2350 | 1330 |
| 227 | 20230803 | 150500 | 2084632510 | 2355 | 2335 | 2355 | 2335 | 8868 |
| 228 | 20230803 | 150400 | 2063854180 | 2335 | 2335 | 2345 | 2330 | 4910 |
| 229 | 20230803 | 150300 | 2052389640 | 2345 | 2345 | 2345 | 2335 | 2900 |
| 230 | 20230803 | 150200 | 2045595140 | 2345 | 2345 | 2350 | 2340 | 1590 |
| 231 | 20230803 | 150100 | 2041866740 | 2345 | 2340 | 2345 | 2340 | 1400 |
| 232 | 20230803 | 150000 | 2038590715 | 2335 | 2360 | 2370 | 2335 | 17437 |
| 233 | 20230803 | 145900 | 1997452050 | 2360 | 2315 | 2375 | 2315 | 35139 |
| 234 | 20230803 | 145800 | 1915180580 | 2315 | 2305 | 2315 | 2305 | 12007 |
| 235 | 20230803 | 145700 | 1887411595 | 2300 | 2300 | 2305 | 2300 | 12631 |
| 236 | 20230803 | 145600 | 1858360265 | 2295 | 2290 | 2295 | 2285 | 14664 |
| 237 | 20230803 | 145500 | 1824828135 | 2285 | 2285 | 2295 | 2285 | 5005 |
| 238 | 20230803 | 145400 | 1813350795 | 2285 | 2290 | 2290 | 2285 | 2064 |
| 239 | 20230803 | 145300 | 1808627555 | 2290 | 2290 | 2290 | 2290 | 822 |
| 240 | 20230803 | 145200 | 1806745175 | 2280 | 2290 | 2290 | 2280 | 2004 |
| 241 | 20230803 | 145100 | 1802176015 | 2290 | 2285 | 2290 | 2280 | 11243 |
| 242 | 20230803 | 145000 | 1776515200 | 2285 | 2285 | 2285 | 2285 | 581 |
| 243 | 20230803 | 144900 | 1775187615 | 2285 | 2285 | 2285 | 2285 | 130 |
| 244 | 20230803 | 144800 | 1774890565 | 2285 | 2285 | 2285 | 2285 | 670 |
| 245 | 20230803 | 144700 | 1773359615 | 2285 | 2285 | 2285 | 2285 | 200 |
| 246 | 20230803 | 144600 | 1772902615 | 2285 | 2285 | 2285 | 2285 | 2599 |
| 247 | 20230803 | 144500 | 1766963900 | 2285 | 2285 | 2285 | 2285 | 1001 |
| 248 | 20230803 | 144400 | 1764676615 | 2285 | 2285 | 2285 | 2285 | 160 |
| 249 | 20230803 | 144300 | 1764311015 | 2285 | 2280 | 2285 | 2280 | 144 |
| 250 | 20230803 | 144200 | 1763982480 | 2285 | 2290 | 2290 | 2285 | 473 |
| 251 | 20230803 | 144100 | 1762900125 | 2290 | 2290 | 2290 | 2285 | 1015 |
| 252 | 20230803 | 144000 | 1760575790 | 2290 | 2285 | 2290 | 2285 | 4649 |
| 253 | 20230803 | 143900 | 1749950885 | 2285 | 2295 | 2295 | 2285 | 2986 |
| 254 | 20230803 | 143800 | 1743119445 | 2290 | 2290 | 2290 | 2290 | 686 |
| 255 | 20230803 | 143700 | 1741548505 | 2290 | 2290 | 2290 | 2290 | 20 |
| 256 | 20230803 | 143600 | 1741502705 | 2290 | 2285 | 2290 | 2285 | 52 |
| 257 | 20230803 | 143500 | 1741383880 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 258 | 20230803 | 143400 | 1739093880 | 2290 | 2285 | 2290 | 2285 | 2690 |
| 259 | 20230803 | 143300 | 1732935155 | 2290 | 2290 | 2290 | 2290 | 100 |
| 260 | 20230803 | 143200 | 1732706155 | 2290 | 2290 | 2290 | 2290 | 630 |
| 261 | 20230803 | 143100 | 1731263455 | 2290 | 2290 | 2290 | 2290 | 2000 |
| 262 | 20230803 | 143000 | 1726683455 | 2290 | 2290 | 2290 | 2290 | 1678 |
| 263 | 20230803 | 142900 | 1722840835 | 2290 | 2290 | 2290 | 2290 | 0 |
| 264 | 20230803 | 142800 | 1722840835 | 2290 | 2290 | 2290 | 2290 | 515 |
| 265 | 20230803 | 142700 | 1721661485 | 2270 | 2270 | 2270 | 2270 | 5197 |
| 266 | 20230803 | 142600 | 1709864295 | 2275 | 2285 | 2285 | 2275 | 4803 |
| 267 | 20230803 | 142500 | 1698918670 | 2285 | 2285 | 2285 | 2285 | 720 |
| 268 | 20230803 | 142400 | 1697273470 | 2285 | 2285 | 2285 | 2285 | 502 |
| 269 | 20230803 | 142300 | 1696126400 | 2285 | 2285 | 2285 | 2280 | 2740 |
| 270 | 20230803 | 142200 | 1689866160 | 2285 | 2280 | 2285 | 2280 | 2938 |
| 271 | 20230803 | 142100 | 1683154530 | 2280 | 2280 | 2280 | 2280 | 44 |
| 272 | 20230803 | 142000 | 1683054210 | 2280 | 2280 | 2280 | 2280 | 74 |
| 273 | 20230803 | 141900 | 1682885490 | 2280 | 2280 | 2280 | 2280 | 941 |
| 274 | 20230803 | 141800 | 1680740010 | 2280 | 2275 | 2280 | 2275 | 509 |
| 275 | 20230803 | 141700 | 1679582030 | 2275 | 2275 | 2275 | 2275 | 696 |
| 276 | 20230803 | 141600 | 1677998630 | 2270 | 2270 | 2275 | 2270 | 2373 |
| 277 | 20230803 | 141500 | 1672608430 | 2270 | 2270 | 2270 | 2270 | 3707 |
| 278 | 20230803 | 141400 | 1664193540 | 2270 | 2280 | 2280 | 2270 | 1100 |
| 279 | 20230803 | 141300 | 1661688590 | 2275 | 2275 | 2275 | 2275 | 20 |
| 280 | 20230803 | 141200 | 1661643090 | 2275 | 2280 | 2280 | 2275 | 1100 |
| 281 | 20230803 | 141100 | 1659138045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 282 | 20230803 | 141000 | 1659138045 | 2280 | 2280 | 2280 | 2280 | 1004 |
| 283 | 20230803 | 140900 | 1656848925 | 2280 | 2280 | 2280 | 2280 | 501 |
| 284 | 20230803 | 140800 | 1655706645 | 2280 | 2280 | 2280 | 2280 | 200 |
| 285 | 20230803 | 140700 | 1655250645 | 2285 | 2275 | 2285 | 2275 | 8259 |
| 286 | 20230803 | 140600 | 1636379970 | 2275 | 2275 | 2275 | 2275 | 2073 |
| 287 | 20230803 | 140500 | 1631663895 | 2275 | 2270 | 2275 | 2270 | 210 |
| 288 | 20230803 | 140400 | 1631186195 | 2270 | 2270 | 2270 | 2270 | 10190 |
| 289 | 20230803 | 140300 | 1608054895 | 2265 | 2265 | 2265 | 2260 | 3500 |
| 290 | 20230803 | 140200 | 1600134895 | 2260 | 2260 | 2260 | 2260 | 0 |
| 291 | 20230803 | 140100 | 1600134895 | 2260 | 2255 | 2280 | 2255 | 12801 |
| 292 | 20230803 | 140000 | 1571151935 | 2255 | 2265 | 2275 | 2255 | 24764 |
| 293 | 20230803 | 135900 | 1515192960 | 2280 | 2280 | 2280 | 2255 | 11379 |
| 294 | 20230803 | 135800 | 1489468100 | 2275 | 2280 | 2280 | 2275 | 1908 |
| 295 | 20230803 | 135700 | 1485117885 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 296 | 20230803 | 135600 | 1478277885 | 2280 | 2280 | 2280 | 2280 | 1 |
| 297 | 20230803 | 135500 | 1478275605 | 2280 | 2280 | 2280 | 2280 | 5000 |
| 298 | 20230803 | 135400 | 1466875605 | 2275 | 2275 | 2280 | 2275 | 3545 |
| 299 | 20230803 | 135300 | 1458808125 | 2275 | 2275 | 2275 | 2275 | 1995 |
| 300 | 20230803 | 135200 | 1454269500 | 2265 | 2265 | 2265 | 2265 | 590 |
| 301 | 20230803 | 135100 | 1452933150 | 2265 | 2270 | 2270 | 2260 | 4410 |
| 302 | 20230803 | 135000 | 1442943600 | 2275 | 2275 | 2275 | 2275 | 14 |
| 303 | 20230803 | 134900 | 1442911750 | 2270 | 2290 | 2290 | 2270 | 3500 |
| 304 | 20230803 | 134800 | 1434947900 | 2290 | 2290 | 2290 | 2285 | 227 |
| 305 | 20230803 | 134700 | 1434428080 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 306 | 20230803 | 134600 | 1429858080 | 2285 | 2280 | 2285 | 2280 | 174 |
| 307 | 20230803 | 134500 | 1429461355 | 2280 | 2275 | 2280 | 2275 | 1499 |
| 308 | 20230803 | 134400 | 1426049630 | 2275 | 2275 | 2275 | 2275 | 1 |
| 309 | 20230803 | 134300 | 1426047355 | 2270 | 2260 | 2270 | 2260 | 812 |
| 310 | 20230803 | 134200 | 1424204455 | 2265 | 2255 | 2265 | 2255 | 8203 |
| 311 | 20230803 | 134100 | 1405644560 | 2255 | 2255 | 2255 | 2255 | 10 |
| 312 | 20230803 | 134000 | 1405622010 | 2255 | 2255 | 2255 | 2255 | 215 |
| 313 | 20230803 | 133900 | 1405137185 | 2255 | 2255 | 2255 | 2255 | 100 |
| 314 | 20230803 | 133800 | 1404911685 | 2255 | 2255 | 2255 | 2255 | 913 |
| 315 | 20230803 | 133700 | 1402852870 | 2255 | 2260 | 2260 | 2255 | 1043 |
| 316 | 20230803 | 133600 | 1400500895 | 2260 | 2255 | 2260 | 2255 | 122 |
| 317 | 20230803 | 133500 | 1400225685 | 2255 | 2255 | 2255 | 2255 | 15 |
| 318 | 20230803 | 133400 | 1400191860 | 2255 | 2255 | 2255 | 2255 | 443 |
| 319 | 20230803 | 133300 | 1399192895 | 2255 | 2255 | 2255 | 2255 | 10 |
| 320 | 20230803 | 133200 | 1399170345 | 2260 | 2260 | 2260 | 2260 | 1 |
| 321 | 20230803 | 133100 | 1399168085 | 2245 | 2250 | 2255 | 2245 | 2539 |
| 322 | 20230803 | 133000 | 1393442730 | 2255 | 2255 | 2255 | 2250 | 190 |
| 323 | 20230803 | 132900 | 1393014495 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20230803 | 132800 | 1393014495 | 2255 | 2260 | 2260 | 2255 | 1065 |
| 325 | 20230803 | 132700 | 1390608010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 326 | 20230803 | 132600 | 1390608010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 327 | 20230803 | 132500 | 1390608010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 328 | 20230803 | 132400 | 1390608010 | 2245 | 2245 | 2260 | 2245 | 10851 |
| 329 | 20230803 | 132300 | 1366132630 | 2245 | 2245 | 2245 | 2245 | 0 |
| 330 | 20230803 | 132200 | 1366132630 | 2245 | 2245 | 2250 | 2245 | 1024 |
| 331 | 20230803 | 132100 | 1363832345 | 2250 | 2250 | 2250 | 2250 | 31 |
| 332 | 20230803 | 132000 | 1363762595 | 2250 | 2250 | 2250 | 2250 | 718 |
| 333 | 20230803 | 131900 | 1362147095 | 2250 | 2250 | 2250 | 2250 | 150 |
| 334 | 20230803 | 131800 | 1361809595 | 2250 | 2250 | 2250 | 2250 | 2900 |
| 335 | 20230803 | 131700 | 1355284595 | 2250 | 2250 | 2250 | 2250 | 500 |
| 336 | 20230803 | 131600 | 1354159595 | 2250 | 2245 | 2250 | 2245 | 3174 |
| 337 | 20230803 | 131500 | 1347033960 | 2245 | 2245 | 2245 | 2245 | 445 |
| 338 | 20230803 | 131400 | 1346034935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 339 | 20230803 | 131300 | 1346034935 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 340 | 20230803 | 131200 | 1340710455 | 2240 | 2240 | 2240 | 2240 | 921 |
| 341 | 20230803 | 131100 | 1338647415 | 2235 | 2235 | 2235 | 2235 | 0 |
| 342 | 20230803 | 131000 | 1338647415 | 2235 | 2235 | 2235 | 2235 | 768 |
| 343 | 20230803 | 130900 | 1336930935 | 2235 | 2235 | 2235 | 2235 | 0 |
| 344 | 20230803 | 130800 | 1336930935 | 2235 | 2235 | 2235 | 2235 | 500 |
| 345 | 20230803 | 130700 | 1335813435 | 2235 | 2235 | 2235 | 2235 | 500 |
| 346 | 20230803 | 130600 | 1334695935 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 347 | 20230803 | 130500 | 1332460935 | 2230 | 2230 | 2230 | 2230 | 0 |
| 348 | 20230803 | 130400 | 1332460935 | 2230 | 2230 | 2230 | 2230 | 47 |
| 349 | 20230803 | 130300 | 1332356125 | 2230 | 2240 | 2240 | 2230 | 285 |
| 350 | 20230803 | 130200 | 1331719195 | 2240 | 2245 | 2245 | 2240 | 1009 |
| 351 | 20230803 | 130100 | 1329454035 | 2245 | 2245 | 2245 | 2245 | 140 |
| 352 | 20230803 | 130000 | 1329139735 | 2245 | 2245 | 2245 | 2245 | 200 |
| 353 | 20230803 | 125900 | 1328690735 | 2245 | 2245 | 2245 | 2245 | 0 |
| 354 | 20230803 | 125800 | 1328690735 | 2245 | 2245 | 2245 | 2245 | 1 |
| 355 | 20230803 | 125700 | 1328688490 | 2235 | 2225 | 2235 | 2225 | 178 |
| 356 | 20230803 | 125600 | 1328292430 | 2220 | 2240 | 2240 | 2220 | 40000 |
| 357 | 20230803 | 125500 | 1239228940 | 2245 | 2245 | 2245 | 2245 | 0 |
| 358 | 20230803 | 125400 | 1239228940 | 2245 | 2245 | 2245 | 2245 | 3 |
| 359 | 20230803 | 125300 | 1239222205 | 2245 | 2240 | 2245 | 2240 | 601 |
| 360 | 20230803 | 125200 | 1237875960 | 2240 | 2240 | 2240 | 2240 | 500 |
| 361 | 20230803 | 125100 | 1236755960 | 2245 | 2245 | 2245 | 2245 | 0 |
| 362 | 20230803 | 125000 | 1236755960 | 2245 | 2240 | 2245 | 2240 | 1004 |
| 363 | 20230803 | 124900 | 1234506985 | 2245 | 2245 | 2245 | 2240 | 251 |
| 364 | 20230803 | 124800 | 1233944490 | 2250 | 2245 | 2250 | 2245 | 2 |
| 365 | 20230803 | 124700 | 1233939995 | 2250 | 2245 | 2250 | 2245 | 2 |
| 366 | 20230803 | 124600 | 1233935500 | 2250 | 2240 | 2250 | 2240 | 48 |
| 367 | 20230803 | 124500 | 1233827965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 368 | 20230803 | 124400 | 1233827965 | 2240 | 2235 | 2240 | 2230 | 2082 |
| 369 | 20230803 | 124300 | 1229174595 | 2240 | 2235 | 2240 | 2230 | 1021 |
| 370 | 20230803 | 124200 | 1226894625 | 2235 | 2235 | 2235 | 2235 | 29 |
| 371 | 20230803 | 124100 | 1226829810 | 2230 | 2235 | 2235 | 2230 | 951 |
| 372 | 20230803 | 124000 | 1224707335 | 2230 | 2230 | 2230 | 2230 | 0 |
| 373 | 20230803 | 123900 | 1224707335 | 2230 | 2230 | 2230 | 2230 | 1 |
| 374 | 20230803 | 123800 | 1224705105 | 2230 | 2230 | 2230 | 2230 | 30 |
| 375 | 20230803 | 123700 | 1224638205 | 2240 | 2240 | 2240 | 2240 | 0 |
| 376 | 20230803 | 123600 | 1224638205 | 2240 | 2230 | 2240 | 2225 | 1001 |
| 377 | 20230803 | 123500 | 1222407790 | 2225 | 2230 | 2230 | 2225 | 5000 |
| 378 | 20230803 | 123400 | 1211282765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 379 | 20230803 | 123300 | 1211282765 | 2225 | 2230 | 2230 | 2225 | 2158 |
| 380 | 20230803 | 123200 | 1206478485 | 2235 | 2235 | 2235 | 2235 | 22 |
| 381 | 20230803 | 123100 | 1206429315 | 2235 | 2235 | 2235 | 2235 | 11 |
| 382 | 20230803 | 123000 | 1206404730 | 2240 | 2240 | 2240 | 2240 | 600 |
| 383 | 20230803 | 122900 | 1205060730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 384 | 20230803 | 122800 | 1205060730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 385 | 20230803 | 122700 | 1205060730 | 2220 | 2220 | 2220 | 2220 | 1 |
| 386 | 20230803 | 122600 | 1205058510 | 2240 | 2240 | 2240 | 2240 | 0 |
| 387 | 20230803 | 122500 | 1205058510 | 2240 | 2240 | 2240 | 2240 | 0 |
| 388 | 20230803 | 122400 | 1205058510 | 2240 | 2240 | 2240 | 2220 | 3 |
| 389 | 20230803 | 122300 | 1205051810 | 2230 | 2225 | 2230 | 2225 | 299 |
| 390 | 20230803 | 122200 | 1204385285 | 2220 | 2220 | 2220 | 2220 | 852 |
| 391 | 20230803 | 122100 | 1202493845 | 2210 | 2215 | 2215 | 2210 | 1778 |
| 392 | 20230803 | 122000 | 1198563365 | 2220 | 2220 | 2220 | 2220 | 1 |
| 393 | 20230803 | 121900 | 1198561145 | 2220 | 2220 | 2220 | 2215 | 102 |
| 394 | 20230803 | 121800 | 1198334710 | 2220 | 2220 | 2220 | 2220 | 302 |
| 395 | 20230803 | 121700 | 1197664270 | 2225 | 2225 | 2225 | 2225 | 0 |
| 396 | 20230803 | 121600 | 1197664270 | 2225 | 2225 | 2225 | 2225 | 0 |
| 397 | 20230803 | 121500 | 1197664270 | 2225 | 2225 | 2225 | 2225 | 3 |
| 398 | 20230803 | 121400 | 1197657595 | 2225 | 2225 | 2225 | 2225 | 33 |
| 399 | 20230803 | 121300 | 1197584170 | 2225 | 2225 | 2225 | 2225 | 33 |
| 400 | 20230803 | 121200 | 1197510745 | 2225 | 2225 | 2225 | 2225 | 112 |
| 401 | 20230803 | 121100 | 1197261545 | 2215 | 2215 | 2220 | 2215 | 3100 |
| 402 | 20230803 | 121000 | 1190394785 | 2215 | 2210 | 2215 | 2210 | 406 |
| 403 | 20230803 | 120900 | 1189497495 | 2210 | 2220 | 2225 | 2210 | 2675 |
| 404 | 20230803 | 120800 | 1183568120 | 2225 | 2240 | 2240 | 2225 | 1732 |
| 405 | 20230803 | 120700 | 1179709245 | 2240 | 2240 | 2240 | 2240 | 57 |
| 406 | 20230803 | 120600 | 1179581565 | 2240 | 2240 | 2240 | 2240 | 100 |
| 407 | 20230803 | 120500 | 1179357565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 408 | 20230803 | 120400 | 1179357565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 409 | 20230803 | 120300 | 1179357565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 410 | 20230803 | 120200 | 1179357565 | 2240 | 2240 | 2240 | 2240 | 1 |
| 411 | 20230803 | 120100 | 1179355325 | 2230 | 2230 | 2230 | 2230 | 645 |
| 412 | 20230803 | 120000 | 1177916975 | 2235 | 2235 | 2235 | 2235 | 443 |
| 413 | 20230803 | 115900 | 1176926870 | 2240 | 2240 | 2240 | 2240 | 78 |
| 414 | 20230803 | 115800 | 1176752150 | 2240 | 2245 | 2245 | 2240 | 277 |
| 415 | 20230803 | 115700 | 1176130465 | 2235 | 2235 | 2235 | 2235 | 679 |
| 416 | 20230803 | 115600 | 1174612900 | 2235 | 2235 | 2235 | 2235 | 1 |
| 417 | 20230803 | 115500 | 1174610665 | 2225 | 2215 | 2225 | 2215 | 10534 |
| 418 | 20230803 | 115400 | 1151208910 | 2215 | 2210 | 2215 | 2210 | 4989 |
| 419 | 20230803 | 115300 | 1140183215 | 2215 | 2215 | 2220 | 2215 | 245 |
| 420 | 20230803 | 115200 | 1139640485 | 2220 | 2215 | 2220 | 2215 | 864 |
| 421 | 20230803 | 115100 | 1137726670 | 2205 | 2210 | 2215 | 2205 | 847 |
| 422 | 20230803 | 115000 | 1135856305 | 2210 | 2230 | 2230 | 2200 | 112131 |
| 423 | 20230803 | 114900 | 888457935 | 2230 | 2230 | 2235 | 2230 | 68 |
| 424 | 20230803 | 114800 | 888305990 | 2235 | 2235 | 2235 | 2235 | 1 |
| 425 | 20230803 | 114700 | 888303755 | 2235 | 2235 | 2235 | 2235 | 22 |
| 426 | 20230803 | 114600 | 888254585 | 2230 | 2230 | 2230 | 2230 | 222 |
| 427 | 20230803 | 114500 | 887759525 | 2230 | 2230 | 2230 | 2230 | 272 |
| 428 | 20230803 | 114400 | 887152965 | 2225 | 2230 | 2230 | 2225 | 1450 |
| 429 | 20230803 | 114300 | 883925635 | 2230 | 2230 | 2230 | 2230 | 5113 |
| 430 | 20230803 | 114200 | 872523645 | 2235 | 2235 | 2235 | 2235 | 0 |
| 431 | 20230803 | 114100 | 872523645 | 2235 | 2235 | 2235 | 2235 | 887 |
| 432 | 20230803 | 114000 | 870541200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 433 | 20230803 | 113900 | 870541200 | 2240 | 2240 | 2240 | 2240 | 1 |
| 434 | 20230803 | 113800 | 870538960 | 2240 | 2240 | 2240 | 2240 | 11 |
| 435 | 20230803 | 113700 | 870514320 | 2245 | 2245 | 2245 | 2245 | 0 |
| 436 | 20230803 | 113600 | 870514320 | 2245 | 2245 | 2245 | 2245 | 1 |
| 437 | 20230803 | 113500 | 870512075 | 2230 | 2235 | 2235 | 2230 | 350 |
| 438 | 20230803 | 113400 | 869731075 | 2235 | 2235 | 2235 | 2235 | 5025 |
| 439 | 20230803 | 113300 | 858500200 | 2235 | 2250 | 2250 | 2235 | 3673 |
| 440 | 20230803 | 113200 | 850266895 | 2250 | 2250 | 2250 | 2250 | 71 |
| 441 | 20230803 | 113100 | 850107145 | 2250 | 2250 | 2250 | 2250 | 20 |
| 442 | 20230803 | 113000 | 850062145 | 2250 | 2255 | 2255 | 2250 | 1858 |
| 443 | 20230803 | 112900 | 845881635 | 2255 | 2255 | 2255 | 2255 | 0 |
| 444 | 20230803 | 112800 | 845881635 | 2255 | 2255 | 2255 | 2255 | 6010 |
| 445 | 20230803 | 112700 | 832329085 | 2260 | 2260 | 2260 | 2260 | 4456 |
| 446 | 20230803 | 112600 | 822258525 | 2265 | 2265 | 2265 | 2265 | 420 |
| 447 | 20230803 | 112500 | 821307225 | 2265 | 2265 | 2265 | 2265 | 5 |
| 448 | 20230803 | 112400 | 821295900 | 2260 | 2260 | 2260 | 2260 | 100 |
| 449 | 20230803 | 112300 | 821069900 | 2260 | 2265 | 2265 | 2260 | 145 |
| 450 | 20230803 | 112200 | 820742175 | 2265 | 2265 | 2265 | 2265 | 0 |
| 451 | 20230803 | 112100 | 820742175 | 2265 | 2260 | 2265 | 2260 | 501 |
| 452 | 20230803 | 112000 | 819607415 | 2260 | 2260 | 2260 | 2260 | 500 |
| 453 | 20230803 | 111900 | 818477415 | 2260 | 2260 | 2260 | 2260 | 0 |
| 454 | 20230803 | 111800 | 818477415 | 2260 | 2260 | 2260 | 2260 | 24 |
| 455 | 20230803 | 111700 | 818423175 | 2260 | 2260 | 2260 | 2260 | 0 |
| 456 | 20230803 | 111600 | 818423175 | 2260 | 2260 | 2260 | 2260 | 0 |
| 457 | 20230803 | 111500 | 818423175 | 2260 | 2260 | 2260 | 2260 | 976 |
| 458 | 20230803 | 111400 | 816217415 | 2260 | 2260 | 2260 | 2260 | 25 |
| 459 | 20230803 | 111300 | 816160915 | 2265 | 2265 | 2265 | 2265 | 0 |
| 460 | 20230803 | 111200 | 816160915 | 2265 | 2265 | 2265 | 2265 | 0 |
| 461 | 20230803 | 111100 | 816160915 | 2265 | 2265 | 2265 | 2265 | 0 |
| 462 | 20230803 | 111000 | 816160915 | 2265 | 2265 | 2265 | 2265 | 500 |
| 463 | 20230803 | 110900 | 815028415 | 2270 | 2270 | 2270 | 2270 | 16 |
| 464 | 20230803 | 110800 | 814992095 | 2270 | 2270 | 2270 | 2270 | 1 |
| 465 | 20230803 | 110700 | 814989825 | 2270 | 2270 | 2270 | 2250 | 3952 |
| 466 | 20230803 | 110600 | 806096785 | 2250 | 2250 | 2250 | 2250 | 0 |
| 467 | 20230803 | 110500 | 806096785 | 2250 | 2250 | 2250 | 2250 | 1 |
| 468 | 20230803 | 110400 | 806094535 | 2265 | 2265 | 2265 | 2265 | 4891 |
| 469 | 20230803 | 110300 | 795016420 | 2265 | 2265 | 2265 | 2265 | 103 |
| 470 | 20230803 | 110200 | 794783125 | 2250 | 2250 | 2250 | 2250 | 0 |
| 471 | 20230803 | 110100 | 794783125 | 2250 | 2250 | 2250 | 2250 | 676 |
| 472 | 20230803 | 110000 | 793262125 | 2245 | 2245 | 2245 | 2245 | 470 |
| 473 | 20230803 | 105900 | 792206975 | 2245 | 2245 | 2245 | 2245 | 130 |
| 474 | 20230803 | 105800 | 791915125 | 2245 | 2250 | 2250 | 2245 | 66 |
| 475 | 20230803 | 105700 | 791766905 | 2250 | 2250 | 2250 | 2250 | 250 |
| 476 | 20230803 | 105600 | 791204405 | 2250 | 2240 | 2250 | 2240 | 296 |
| 477 | 20230803 | 105500 | 790539605 | 2250 | 2250 | 2250 | 2250 | 6 |
| 478 | 20230803 | 105400 | 790526105 | 2250 | 2235 | 2250 | 2235 | 3004 |
| 479 | 20230803 | 105300 | 783812090 | 2235 | 2240 | 2240 | 2235 | 60 |
| 480 | 20230803 | 105200 | 783677985 | 2250 | 2250 | 2250 | 2250 | 415 |
| 481 | 20230803 | 105100 | 782744235 | 2250 | 2240 | 2250 | 2240 | 20 |
| 482 | 20230803 | 105000 | 782699425 | 2240 | 2240 | 2240 | 2240 | 441 |
| 483 | 20230803 | 104900 | 781711585 | 2245 | 2245 | 2250 | 2245 | 3 |
| 484 | 20230803 | 104800 | 781704845 | 2250 | 2240 | 2250 | 2240 | 470 |
| 485 | 20230803 | 104700 | 780651835 | 2240 | 2240 | 2240 | 2240 | 703 |
| 486 | 20230803 | 104600 | 779077115 | 2240 | 2250 | 2250 | 2220 | 41508 |
| 487 | 20230803 | 104500 | 686601810 | 2250 | 2250 | 2250 | 2250 | 12 |
| 488 | 20230803 | 104400 | 686574810 | 2245 | 2260 | 2260 | 2245 | 172 |
| 489 | 20230803 | 104300 | 686187825 | 2245 | 2245 | 2245 | 2245 | 2000 |
| 490 | 20230803 | 104200 | 681697825 | 2250 | 2255 | 2255 | 2250 | 3643 |
| 491 | 20230803 | 104100 | 673500380 | 2260 | 2260 | 2260 | 2260 | 0 |
| 492 | 20230803 | 104000 | 673500380 | 2260 | 2260 | 2260 | 2260 | 0 |
| 493 | 20230803 | 103900 | 673500380 | 2260 | 2255 | 2260 | 2255 | 144 |
| 494 | 20230803 | 103800 | 673175605 | 2260 | 2255 | 2260 | 2250 | 1251 |
| 495 | 20230803 | 103700 | 670356240 | 2250 | 2255 | 2255 | 2250 | 4011 |
| 496 | 20230803 | 103600 | 661323005 | 2260 | 2255 | 2260 | 2255 | 265 |
| 497 | 20230803 | 103500 | 660724180 | 2260 | 2255 | 2260 | 2255 | 449 |
| 498 | 20230803 | 103400 | 659711605 | 2260 | 2260 | 2260 | 2260 | 251 |
| 499 | 20230803 | 103300 | 659144345 | 2260 | 2255 | 2260 | 2255 | 1771 |
| 500 | 20230803 | 103200 | 655144385 | 2255 | 2260 | 2260 | 2255 | 2151 |
| 501 | 20230803 | 103100 | 650292770 | 2260 | 2260 | 2260 | 2255 | 2484 |
| 502 | 20230803 | 103000 | 644679630 | 2260 | 2265 | 2265 | 2260 | 2565 |
| 503 | 20230803 | 102900 | 638882725 | 2265 | 2265 | 2265 | 2265 | 0 |
| 504 | 20230803 | 102800 | 638882725 | 2265 | 2265 | 2265 | 2260 | 161 |
| 505 | 20230803 | 102700 | 638518085 | 2265 | 2265 | 2265 | 2265 | 53 |
| 506 | 20230803 | 102600 | 638398040 | 2265 | 2280 | 2280 | 2265 | 8402 |
| 507 | 20230803 | 102500 | 619311080 | 2280 | 2280 | 2280 | 2280 | 4 |
| 508 | 20230803 | 102400 | 619301960 | 2280 | 2280 | 2280 | 2280 | 0 |
| 509 | 20230803 | 102300 | 619301960 | 2280 | 2280 | 2280 | 2280 | 1 |
| 510 | 20230803 | 102200 | 619299680 | 2280 | 2275 | 2280 | 2275 | 660 |
| 511 | 20230803 | 102100 | 617798175 | 2275 | 2275 | 2275 | 2270 | 1358 |
| 512 | 20230803 | 102000 | 614713115 | 2275 | 2275 | 2275 | 2275 | 36 |
| 513 | 20230803 | 101900 | 614631215 | 2275 | 2270 | 2275 | 2270 | 287 |
| 514 | 20230803 | 101800 | 613979170 | 2265 | 2265 | 2265 | 2265 | 525 |
| 515 | 20230803 | 101700 | 612790045 | 2270 | 2265 | 2270 | 2265 | 166 |
| 516 | 20230803 | 101600 | 612413695 | 2265 | 2265 | 2265 | 2265 | 245 |
| 517 | 20230803 | 101500 | 611858770 | 2270 | 2270 | 2270 | 2270 | 17 |
| 518 | 20230803 | 101400 | 611820180 | 2265 | 2270 | 2270 | 2265 | 52 |
| 519 | 20230803 | 101300 | 611702390 | 2270 | 2260 | 2270 | 2260 | 33 |
| 520 | 20230803 | 101200 | 611627740 | 2260 | 2265 | 2265 | 2260 | 3620 |
| 521 | 20230803 | 101100 | 603429940 | 2270 | 2270 | 2270 | 2270 | 385 |
| 522 | 20230803 | 101000 | 602555990 | 2270 | 2270 | 2275 | 2270 | 6722 |
| 523 | 20230803 | 100900 | 587297045 | 2270 | 2275 | 2275 | 2270 | 330 |
| 524 | 20230803 | 100800 | 586547770 | 2275 | 2275 | 2275 | 2270 | 1322 |
| 525 | 20230803 | 100700 | 583546795 | 2275 | 2275 | 2280 | 2275 | 318 |
| 526 | 20230803 | 100600 | 582823340 | 2275 | 2275 | 2275 | 2275 | 42 |
| 527 | 20230803 | 100500 | 582727790 | 2275 | 2285 | 2285 | 2275 | 1284 |
| 528 | 20230803 | 100400 | 579801690 | 2275 | 2275 | 2275 | 2275 | 300 |
| 529 | 20230803 | 100300 | 579119190 | 2280 | 2280 | 2280 | 2275 | 203 |
| 530 | 20230803 | 100200 | 578656405 | 2280 | 2285 | 2285 | 2270 | 20921 |
| 531 | 20230803 | 100100 | 530982950 | 2295 | 2295 | 2300 | 2285 | 2003 |
| 532 | 20230803 | 100000 | 526391275 | 2290 | 2285 | 2290 | 2285 | 1149 |
| 533 | 20230803 | 095900 | 523760740 | 2285 | 2290 | 2290 | 2285 | 435 |
| 534 | 20230803 | 095800 | 522766265 | 2290 | 2290 | 2290 | 2280 | 102 |
| 535 | 20230803 | 095700 | 522533685 | 2280 | 2285 | 2290 | 2280 | 1617 |
| 536 | 20230803 | 095600 | 518844460 | 2285 | 2290 | 2290 | 2285 | 3 |
| 537 | 20230803 | 095500 | 518837600 | 2290 | 2290 | 2290 | 2290 | 1813 |
| 538 | 20230803 | 095400 | 514685830 | 2290 | 2285 | 2295 | 2285 | 2180 |
| 539 | 20230803 | 095300 | 509698225 | 2285 | 2280 | 2285 | 2280 | 62 |
| 540 | 20230803 | 095200 | 509556860 | 2280 | 2280 | 2280 | 2280 | 261 |
| 541 | 20230803 | 095100 | 508961780 | 2280 | 2280 | 2280 | 2280 | 39 |
| 542 | 20230803 | 095000 | 508872860 | 2285 | 2280 | 2285 | 2275 | 1080 |
| 543 | 20230803 | 094900 | 506410505 | 2285 | 2280 | 2285 | 2280 | 2000 |
| 544 | 20230803 | 094800 | 501841235 | 2285 | 2265 | 2285 | 2265 | 2004 |
| 545 | 20230803 | 094700 | 497267175 | 2280 | 2280 | 2280 | 2280 | 1001 |
| 546 | 20230803 | 094600 | 494984895 | 2260 | 2255 | 2260 | 2255 | 3624 |
| 547 | 20230803 | 094500 | 486795520 | 2260 | 2260 | 2260 | 2260 | 1779 |
| 548 | 20230803 | 094400 | 482774980 | 2260 | 2265 | 2265 | 2260 | 5074 |
| 549 | 20230803 | 094300 | 471296655 | 2265 | 2265 | 2265 | 2265 | 1099 |
| 550 | 20230803 | 094200 | 468807420 | 2270 | 2275 | 2275 | 2270 | 1003 |
| 551 | 20230803 | 094100 | 466530550 | 2270 | 2270 | 2275 | 2265 | 595 |
| 552 | 20230803 | 094000 | 465179515 | 2270 | 2270 | 2280 | 2270 | 2003 |
| 553 | 20230803 | 093900 | 460612725 | 2270 | 2270 | 2270 | 2270 | 4 |
| 554 | 20230803 | 093800 | 460603645 | 2265 | 2270 | 2270 | 2265 | 5691 |
| 555 | 20230803 | 093700 | 447713525 | 2270 | 2280 | 2280 | 2270 | 186 |
| 556 | 20230803 | 093600 | 447291225 | 2280 | 2280 | 2280 | 2275 | 9 |
| 557 | 20230803 | 093500 | 447270710 | 2280 | 2285 | 2285 | 2280 | 163 |
| 558 | 20230803 | 093400 | 446899060 | 2285 | 2285 | 2285 | 2285 | 124 |
| 559 | 20230803 | 093300 | 446615720 | 2285 | 2280 | 2285 | 2280 | 502 |
| 560 | 20230803 | 093200 | 445471155 | 2280 | 2270 | 2280 | 2265 | 1460 |
| 561 | 20230803 | 093100 | 442162085 | 2270 | 2275 | 2275 | 2265 | 5888 |
| 562 | 20230803 | 093000 | 428779345 | 2275 | 2280 | 2280 | 2275 | 479 |
| 563 | 20230803 | 092900 | 427687255 | 2285 | 2285 | 2285 | 2285 | 966 |
| 564 | 20230803 | 092800 | 425479945 | 2290 | 2285 | 2290 | 2285 | 3781 |
| 565 | 20230803 | 092700 | 416825305 | 2285 | 2285 | 2285 | 2285 | 400 |
| 566 | 20230803 | 092600 | 415911305 | 2280 | 2285 | 2290 | 2280 | 3563 |
| 567 | 20230803 | 092500 | 407762175 | 2285 | 2280 | 2285 | 2280 | 3904 |
| 568 | 20230803 | 092400 | 398849745 | 2280 | 2275 | 2280 | 2275 | 1945 |
| 569 | 20230803 | 092300 | 394422650 | 2270 | 2275 | 2280 | 2270 | 1874 |
| 570 | 20230803 | 092200 | 390157080 | 2265 | 2265 | 2270 | 2265 | 946 |
| 571 | 20230803 | 092100 | 388012260 | 2265 | 2260 | 2265 | 2260 | 1190 |
| 572 | 20230803 | 092000 | 385321910 | 2255 | 2245 | 2255 | 2245 | 9849 |
| 573 | 20230803 | 091900 | 363137790 | 2240 | 2235 | 2240 | 2235 | 1286 |
| 574 | 20230803 | 091800 | 360257165 | 2235 | 2240 | 2240 | 2235 | 6506 |
| 575 | 20230803 | 091700 | 345715870 | 2240 | 2240 | 2240 | 2240 | 5062 |
| 576 | 20230803 | 091600 | 334376990 | 2240 | 2240 | 2240 | 2240 | 1603 |
| 577 | 20230803 | 091500 | 330786270 | 2245 | 2245 | 2245 | 2245 | 897 |
| 578 | 20230803 | 091400 | 328772505 | 2245 | 2240 | 2245 | 2240 | 2112 |
| 579 | 20230803 | 091300 | 324041620 | 2240 | 2240 | 2240 | 2225 | 15643 |
| 580 | 20230803 | 091200 | 289115745 | 2235 | 2240 | 2245 | 2235 | 4001 |
| 581 | 20230803 | 091100 | 280142105 | 2240 | 2245 | 2245 | 2240 | 1812 |
| 582 | 20230803 | 091000 | 276075165 | 2240 | 2235 | 2250 | 2235 | 11916 |
| 583 | 20230803 | 090900 | 249322825 | 2230 | 2230 | 2235 | 2220 | 15628 |
| 584 | 20230803 | 090800 | 214529490 | 2235 | 2245 | 2245 | 2230 | 20056 |
| 585 | 20230803 | 090700 | 169689760 | 2245 | 2250 | 2250 | 2245 | 5551 |
| 586 | 20230803 | 090600 | 157222815 | 2250 | 2260 | 2260 | 2240 | 3754 |
| 587 | 20230803 | 090500 | 148799060 | 2245 | 2250 | 2250 | 2245 | 561 |
| 588 | 20230803 | 090400 | 147539015 | 2245 | 2240 | 2245 | 2240 | 13760 |
| 589 | 20230803 | 090300 | 116679995 | 2245 | 2265 | 2265 | 2245 | 15494 |
| 590 | 20230803 | 090200 | 81700170 | 2265 | 2260 | 2265 | 2255 | 4312 |
| 591 | 20230803 | 090100 | 71969660 | 2255 | 2280 | 2280 | 2245 | 21625 |
| 592 | 20230803 | 090000 | 23148320 | 2270 | 2290 | 2290 | 2265 | 10066 |