29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 3 | 20230802 | 185100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20230802 | 185000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20230802 | 184900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20230802 | 184800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20230802 | 184700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20230802 | 184600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20230802 | 184500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20230802 | 184400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20230802 | 184300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20230802 | 184200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20230802 | 184100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20230802 | 184000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20230802 | 183900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20230802 | 183800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20230802 | 183700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20230802 | 183600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20230802 | 183500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20230802 | 183400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20230802 | 183300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20230802 | 183200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20230802 | 183100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20230802 | 183000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20230802 | 182900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20230802 | 182800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20230802 | 182700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20230802 | 182600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20230802 | 182500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20230802 | 182400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20230802 | 182300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20230802 | 182200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 33 | 20230802 | 182100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20230802 | 182000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20230802 | 181900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20230802 | 181800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20230802 | 181700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20230802 | 181600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20230802 | 181500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20230802 | 181400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20230802 | 181300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20230802 | 181200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20230802 | 181100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20230802 | 181000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20230802 | 180900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20230802 | 180800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20230802 | 180700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20230802 | 180600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20230802 | 180500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20230802 | 180400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20230802 | 180300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20230802 | 180200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20230802 | 180100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20230802 | 180000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20230802 | 175900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20230802 | 175800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20230802 | 175700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20230802 | 175600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20230802 | 175500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20230802 | 175400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20230802 | 175300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20230802 | 175200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 63 | 20230802 | 175100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20230802 | 175000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20230802 | 174900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20230802 | 174800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20230802 | 174700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20230802 | 174600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20230802 | 174500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20230802 | 174400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20230802 | 174300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20230802 | 174200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20230802 | 174100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20230802 | 174000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20230802 | 173900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20230802 | 173800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20230802 | 173700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20230802 | 173600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20230802 | 173500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20230802 | 173400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20230802 | 173300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20230802 | 173200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20230802 | 173100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20230802 | 173000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20230802 | 172900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20230802 | 172800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20230802 | 172700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20230802 | 172600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20230802 | 172500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20230802 | 172400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20230802 | 172300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20230802 | 172200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 93 | 20230802 | 172100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20230802 | 172000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20230802 | 171900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20230802 | 171800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20230802 | 171700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20230802 | 171600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20230802 | 171500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20230802 | 171400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20230802 | 171300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20230802 | 171200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20230802 | 171100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20230802 | 171000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20230802 | 170900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20230802 | 170800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20230802 | 170700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20230802 | 170600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20230802 | 170500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20230802 | 170400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20230802 | 170300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20230802 | 170200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20230802 | 170100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20230802 | 170000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20230802 | 165900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20230802 | 165800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20230802 | 165700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20230802 | 165600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20230802 | 165500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20230802 | 165400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20230802 | 165300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20230802 | 165200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 123 | 20230802 | 165100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20230802 | 165000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20230802 | 164900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20230802 | 164800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20230802 | 164700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20230802 | 164600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20230802 | 164500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20230802 | 164400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20230802 | 164300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20230802 | 164200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20230802 | 164100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20230802 | 164000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20230802 | 163900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20230802 | 163800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20230802 | 163700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20230802 | 163600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20230802 | 163500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20230802 | 163400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20230802 | 163300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20230802 | 163200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20230802 | 163100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20230802 | 163000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20230802 | 162900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20230802 | 162800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20230802 | 162700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20230802 | 162600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20230802 | 162500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20230802 | 162400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20230802 | 162300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20230802 | 162200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 153 | 20230802 | 162100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20230802 | 162000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20230802 | 161900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20230802 | 161800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20230802 | 161700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20230802 | 161600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20230802 | 161500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20230802 | 161400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20230802 | 161300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20230802 | 161200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20230802 | 161100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20230802 | 161000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20230802 | 160900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20230802 | 160800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20230802 | 160700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20230802 | 160600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20230802 | 160500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20230802 | 160400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20230802 | 160300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20230802 | 160200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20230802 | 160100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20230802 | 160000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20230802 | 155900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20230802 | 155800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20230802 | 155700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20230802 | 155600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20230802 | 155500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20230802 | 155400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20230802 | 155300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20230802 | 155200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 183 | 20230802 | 155100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20230802 | 155000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20230802 | 154900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20230802 | 154800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20230802 | 154700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20230802 | 154600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20230802 | 154500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20230802 | 154400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20230802 | 154300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20230802 | 154200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20230802 | 154100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20230802 | 154000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20230802 | 153900 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20230802 | 153800 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20230802 | 153700 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20230802 | 153600 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20230802 | 153500 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20230802 | 153400 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20230802 | 153300 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 202 | 20230802 | 153200 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 203 | 20230802 | 153100 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20230802 | 153000 | 2497228955 | 4950 | 4950 | 4950 | 4950 | 6699 |
| 205 | 20230802 | 152900 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 206 | 20230802 | 152800 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 207 | 20230802 | 152700 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 208 | 20230802 | 152600 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 209 | 20230802 | 152500 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 210 | 20230802 | 152400 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 211 | 20230802 | 152300 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 212 | 20230802 | 152200 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 213 | 20230802 | 152100 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 214 | 20230802 | 152000 | 2464068905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 215 | 20230802 | 151900 | 2464068905 | 4950 | 4955 | 4960 | 4950 | 3158 |
| 216 | 20230802 | 151800 | 2448435595 | 4955 | 4955 | 4955 | 4955 | 342 |
| 217 | 20230802 | 151700 | 2446740985 | 4955 | 4955 | 4960 | 4955 | 1053 |
| 218 | 20230802 | 151600 | 2441520270 | 4955 | 4955 | 4980 | 4950 | 3352 |
| 219 | 20230802 | 151500 | 2424898190 | 4955 | 4965 | 4965 | 4955 | 54 |
| 220 | 20230802 | 151400 | 2424630530 | 4965 | 4960 | 4965 | 4940 | 1630 |
| 221 | 20230802 | 151300 | 2416544515 | 4960 | 4945 | 4960 | 4945 | 1028 |
| 222 | 20230802 | 151200 | 2411451015 | 4945 | 4940 | 4945 | 4940 | 1010 |
| 223 | 20230802 | 151100 | 2406456815 | 4940 | 4935 | 4940 | 4935 | 1409 |
| 224 | 20230802 | 151000 | 2399501375 | 4935 | 4930 | 4935 | 4930 | 355 |
| 225 | 20230802 | 150900 | 2397750470 | 4935 | 4940 | 4940 | 4935 | 1957 |
| 226 | 20230802 | 150800 | 2388090695 | 4940 | 4940 | 4940 | 4940 | 121 |
| 227 | 20230802 | 150700 | 2387492955 | 4940 | 4940 | 4945 | 4940 | 606 |
| 228 | 20230802 | 150600 | 2384499310 | 4940 | 4950 | 4950 | 4940 | 572 |
| 229 | 20230802 | 150500 | 2381670605 | 4950 | 4950 | 4950 | 4950 | 81 |
| 230 | 20230802 | 150400 | 2381269655 | 4960 | 4965 | 4965 | 4960 | 150 |
| 231 | 20230802 | 150300 | 2380525405 | 4965 | 4950 | 4965 | 4950 | 308 |
| 232 | 20230802 | 150200 | 2378997175 | 4950 | 4950 | 4950 | 4950 | 50 |
| 233 | 20230802 | 150100 | 2378749675 | 4950 | 4940 | 4950 | 4940 | 830 |
| 234 | 20230802 | 150000 | 2374641275 | 4940 | 4940 | 4950 | 4940 | 469 |
| 235 | 20230802 | 145900 | 2372323945 | 4950 | 4955 | 4955 | 4945 | 577 |
| 236 | 20230802 | 145800 | 2369470070 | 4945 | 4945 | 4955 | 4945 | 723 |
| 237 | 20230802 | 145700 | 2365894300 | 4950 | 4950 | 4950 | 4950 | 253 |
| 238 | 20230802 | 145600 | 2364641950 | 4950 | 4950 | 4950 | 4945 | 975 |
| 239 | 20230802 | 145500 | 2359815950 | 4950 | 4955 | 4955 | 4950 | 1836 |
| 240 | 20230802 | 145400 | 2350725960 | 4955 | 4960 | 4960 | 4955 | 1648 |
| 241 | 20230802 | 145300 | 2342557125 | 4960 | 4960 | 4960 | 4960 | 2948 |
| 242 | 20230802 | 145200 | 2327935045 | 4965 | 4965 | 4965 | 4960 | 603 |
| 243 | 20230802 | 145100 | 2324943585 | 4965 | 4965 | 4970 | 4965 | 180 |
| 244 | 20230802 | 145000 | 2324049085 | 4970 | 4960 | 4970 | 4960 | 548 |
| 245 | 20230802 | 144900 | 2321330905 | 4960 | 4960 | 4975 | 4960 | 2065 |
| 246 | 20230802 | 144800 | 2311082920 | 4975 | 4975 | 4975 | 4975 | 0 |
| 247 | 20230802 | 144700 | 2311082920 | 4975 | 4960 | 4975 | 4960 | 64 |
| 248 | 20230802 | 144600 | 2310764880 | 4955 | 4970 | 4970 | 4955 | 4774 |
| 249 | 20230802 | 144500 | 2287076635 | 4980 | 4970 | 4980 | 4970 | 295 |
| 250 | 20230802 | 144400 | 2285607805 | 4975 | 4985 | 4985 | 4970 | 317 |
| 251 | 20230802 | 144300 | 2284027630 | 4985 | 4970 | 4985 | 4970 | 461 |
| 252 | 20230802 | 144200 | 2281736330 | 4975 | 4990 | 4990 | 4970 | 705 |
| 253 | 20230802 | 144100 | 2278231415 | 4990 | 4990 | 4990 | 4975 | 1341 |
| 254 | 20230802 | 144000 | 2271551925 | 4990 | 4980 | 5000 | 4975 | 1370 |
| 255 | 20230802 | 143900 | 2264710760 | 4990 | 4995 | 4995 | 4985 | 824 |
| 256 | 20230802 | 143800 | 2260596145 | 4995 | 4980 | 4995 | 4980 | 1770 |
| 257 | 20230802 | 143700 | 2251767870 | 4980 | 4980 | 4980 | 4980 | 793 |
| 258 | 20230802 | 143600 | 2247818730 | 4980 | 4980 | 4980 | 4980 | 480 |
| 259 | 20230802 | 143500 | 2245428330 | 4975 | 4975 | 4975 | 4975 | 84 |
| 260 | 20230802 | 143400 | 2245010430 | 4975 | 4980 | 4980 | 4975 | 800 |
| 261 | 20230802 | 143300 | 2241027085 | 4980 | 4975 | 4980 | 4975 | 1400 |
| 262 | 20230802 | 143200 | 2234061835 | 4975 | 4970 | 4975 | 4970 | 627 |
| 263 | 20230802 | 143100 | 2230942940 | 4975 | 4975 | 4975 | 4970 | 619 |
| 264 | 20230802 | 143000 | 2227865380 | 4975 | 4970 | 4980 | 4970 | 360 |
| 265 | 20230802 | 142900 | 2226074670 | 4970 | 4980 | 4985 | 4965 | 3747 |
| 266 | 20230802 | 142800 | 2207433460 | 4980 | 4985 | 4985 | 4975 | 4139 |
| 267 | 20230802 | 142700 | 2186827720 | 4980 | 4995 | 5000 | 4980 | 3476 |
| 268 | 20230802 | 142600 | 2169482700 | 5000 | 4980 | 5000 | 4975 | 4847 |
| 269 | 20230802 | 142500 | 2145267660 | 4980 | 4985 | 4985 | 4975 | 2711 |
| 270 | 20230802 | 142400 | 2131766240 | 4985 | 5010 | 5010 | 4985 | 8160 |
| 271 | 20230802 | 142300 | 2091000550 | 5010 | 5000 | 5010 | 4995 | 920 |
| 272 | 20230802 | 142200 | 2086401895 | 5000 | 5000 | 5010 | 4985 | 11041 |
| 273 | 20230802 | 142100 | 2031210570 | 5000 | 5010 | 5020 | 4995 | 4351 |
| 274 | 20230802 | 142000 | 2009463420 | 5020 | 4985 | 5020 | 4985 | 14603 |
| 275 | 20230802 | 141900 | 1936417685 | 4990 | 4975 | 4990 | 4970 | 3855 |
| 276 | 20230802 | 141800 | 1917214915 | 4975 | 4965 | 4980 | 4965 | 1825 |
| 277 | 20230802 | 141700 | 1908136630 | 4970 | 4965 | 4970 | 4960 | 2353 |
| 278 | 20230802 | 141600 | 1896454240 | 4965 | 4960 | 4965 | 4960 | 329 |
| 279 | 20230802 | 141500 | 1894822180 | 4960 | 4955 | 4960 | 4950 | 1087 |
| 280 | 20230802 | 141400 | 1889431990 | 4960 | 4955 | 4965 | 4955 | 8283 |
| 281 | 20230802 | 141300 | 1848320080 | 4955 | 4940 | 4955 | 4940 | 1010 |
| 282 | 20230802 | 141200 | 1843321785 | 4950 | 4950 | 4950 | 4945 | 468 |
| 283 | 20230802 | 141100 | 1841007510 | 4950 | 4920 | 4950 | 4920 | 766 |
| 284 | 20230802 | 141000 | 1837233940 | 4920 | 4930 | 4940 | 4915 | 1858 |
| 285 | 20230802 | 140900 | 1828085285 | 4935 | 4950 | 4960 | 4935 | 3936 |
| 286 | 20230802 | 140800 | 1808638395 | 4965 | 4960 | 4965 | 4940 | 5661 |
| 287 | 20230802 | 140700 | 1780590205 | 4960 | 4960 | 4960 | 4950 | 1036 |
| 288 | 20230802 | 140600 | 1775455060 | 4960 | 4960 | 4975 | 4940 | 3411 |
| 289 | 20230802 | 140500 | 1758525255 | 4960 | 4940 | 4965 | 4940 | 1760 |
| 290 | 20230802 | 140400 | 1749812635 | 4940 | 4940 | 4940 | 4935 | 1153 |
| 291 | 20230802 | 140300 | 1744117065 | 4940 | 4925 | 4940 | 4920 | 2002 |
| 292 | 20230802 | 140200 | 1734252495 | 4925 | 4925 | 4930 | 4915 | 747 |
| 293 | 20230802 | 140100 | 1730574140 | 4925 | 4925 | 4930 | 4920 | 1266 |
| 294 | 20230802 | 140000 | 1724339735 | 4925 | 4905 | 4925 | 4905 | 1084 |
| 295 | 20230802 | 135900 | 1719013835 | 4905 | 4910 | 4910 | 4905 | 308 |
| 296 | 20230802 | 135800 | 1717502550 | 4910 | 4920 | 4925 | 4910 | 349 |
| 297 | 20230802 | 135700 | 1715786250 | 4920 | 4915 | 4925 | 4915 | 1399 |
| 298 | 20230802 | 135600 | 1708903170 | 4915 | 4915 | 4915 | 4915 | 783 |
| 299 | 20230802 | 135500 | 1705054725 | 4915 | 4915 | 4915 | 4905 | 478 |
| 300 | 20230802 | 135400 | 1702706700 | 4910 | 4895 | 4920 | 4895 | 3855 |
| 301 | 20230802 | 135300 | 1683795655 | 4895 | 4895 | 4895 | 4895 | 400 |
| 302 | 20230802 | 135200 | 1681837655 | 4895 | 4860 | 4895 | 4860 | 1186 |
| 303 | 20230802 | 135100 | 1676034190 | 4860 | 4860 | 4860 | 4860 | 704 |
| 304 | 20230802 | 135000 | 1672612750 | 4860 | 4865 | 4865 | 4860 | 905 |
| 305 | 20230802 | 134900 | 1668214445 | 4865 | 4875 | 4875 | 4865 | 1839 |
| 306 | 20230802 | 134800 | 1659266115 | 4895 | 4895 | 4895 | 4895 | 0 |
| 307 | 20230802 | 134700 | 1659266115 | 4895 | 4915 | 4915 | 4895 | 834 |
| 308 | 20230802 | 134600 | 1655181395 | 4915 | 4895 | 4915 | 4895 | 60 |
| 309 | 20230802 | 134500 | 1654886695 | 4895 | 4915 | 4915 | 4895 | 772 |
| 310 | 20230802 | 134400 | 1651092785 | 4920 | 4890 | 4920 | 4890 | 9090 |
| 311 | 20230802 | 134300 | 1606508610 | 4895 | 4875 | 4895 | 4875 | 796 |
| 312 | 20230802 | 134200 | 1602621025 | 4890 | 4890 | 4890 | 4890 | 338 |
| 313 | 20230802 | 134100 | 1600968205 | 4895 | 4870 | 4895 | 4870 | 2487 |
| 314 | 20230802 | 134000 | 1588842555 | 4860 | 4860 | 4860 | 4860 | 414 |
| 315 | 20230802 | 133900 | 1586830515 | 4875 | 4860 | 4875 | 4855 | 710 |
| 316 | 20230802 | 133800 | 1583382260 | 4860 | 4870 | 4870 | 4860 | 172 |
| 317 | 20230802 | 133700 | 1582546320 | 4875 | 4860 | 4875 | 4860 | 277 |
| 318 | 20230802 | 133600 | 1581200085 | 4870 | 4870 | 4870 | 4870 | 80 |
| 319 | 20230802 | 133500 | 1580810485 | 4860 | 4860 | 4860 | 4860 | 0 |
| 320 | 20230802 | 133400 | 1580810485 | 4860 | 4860 | 4860 | 4860 | 450 |
| 321 | 20230802 | 133300 | 1578623485 | 4860 | 4875 | 4875 | 4860 | 4735 |
| 322 | 20230802 | 133200 | 1555596860 | 4875 | 4875 | 4875 | 4875 | 150 |
| 323 | 20230802 | 133100 | 1554865610 | 4875 | 4875 | 4875 | 4875 | 100 |
| 324 | 20230802 | 133000 | 1554378110 | 4875 | 4875 | 4875 | 4875 | 2 |
| 325 | 20230802 | 132900 | 1554368360 | 4875 | 4875 | 4875 | 4875 | 10 |
| 326 | 20230802 | 132800 | 1554319610 | 4870 | 4870 | 4870 | 4870 | 843 |
| 327 | 20230802 | 132700 | 1550214200 | 4870 | 4870 | 4870 | 4870 | 202 |
| 328 | 20230802 | 132600 | 1549230460 | 4865 | 4865 | 4875 | 4865 | 1050 |
| 329 | 20230802 | 132500 | 1544122200 | 4870 | 4870 | 4870 | 4870 | 1010 |
| 330 | 20230802 | 132400 | 1539203500 | 4870 | 4870 | 4870 | 4870 | 61 |
| 331 | 20230802 | 132300 | 1538906430 | 4865 | 4870 | 4870 | 4865 | 101 |
| 332 | 20230802 | 132200 | 1538414565 | 4870 | 4865 | 4870 | 4860 | 2301 |
| 333 | 20230802 | 132100 | 1527220320 | 4870 | 4870 | 4870 | 4865 | 1125 |
| 334 | 20230802 | 132000 | 1521741765 | 4870 | 4870 | 4870 | 4870 | 39 |
| 335 | 20230802 | 131900 | 1521551835 | 4875 | 4875 | 4875 | 4875 | 145 |
| 336 | 20230802 | 131800 | 1520844960 | 4875 | 4875 | 4875 | 4875 | 51 |
| 337 | 20230802 | 131700 | 1520596335 | 4870 | 4870 | 4870 | 4870 | 1095 |
| 338 | 20230802 | 131600 | 1515263685 | 4875 | 4870 | 4875 | 4870 | 818 |
| 339 | 20230802 | 131500 | 1511279775 | 4875 | 4885 | 4885 | 4870 | 3199 |
| 340 | 20230802 | 131400 | 1495679370 | 4890 | 4890 | 4890 | 4890 | 1 |
| 341 | 20230802 | 131300 | 1495674480 | 4885 | 4895 | 4895 | 4885 | 555 |
| 342 | 20230802 | 131200 | 1492963295 | 4895 | 4895 | 4895 | 4895 | 1 |
| 343 | 20230802 | 131100 | 1492958400 | 4895 | 4890 | 4895 | 4890 | 401 |
| 344 | 20230802 | 131000 | 1490996005 | 4880 | 4880 | 4895 | 4880 | 1353 |
| 345 | 20230802 | 130900 | 1484392270 | 4880 | 4880 | 4880 | 4880 | 9 |
| 346 | 20230802 | 130800 | 1484348350 | 4880 | 4880 | 4880 | 4880 | 546 |
| 347 | 20230802 | 130700 | 1481683870 | 4875 | 4875 | 4875 | 4875 | 0 |
| 348 | 20230802 | 130600 | 1481683870 | 4875 | 4880 | 4880 | 4875 | 513 |
| 349 | 20230802 | 130500 | 1479182955 | 4880 | 4880 | 4880 | 4875 | 606 |
| 350 | 20230802 | 130400 | 1476228180 | 4880 | 4875 | 4880 | 4875 | 376 |
| 351 | 20230802 | 130300 | 1474394100 | 4875 | 4880 | 4880 | 4875 | 818 |
| 352 | 20230802 | 130200 | 1470406220 | 4880 | 4880 | 4880 | 4880 | 1482 |
| 353 | 20230802 | 130100 | 1463174060 | 4885 | 4885 | 4885 | 4885 | 1101 |
| 354 | 20230802 | 130000 | 1457795675 | 4885 | 4890 | 4890 | 4885 | 1504 |
| 355 | 20230802 | 125900 | 1450448630 | 4900 | 4900 | 4900 | 4900 | 32 |
| 356 | 20230802 | 125800 | 1450291830 | 4885 | 4885 | 4885 | 4885 | 38 |
| 357 | 20230802 | 125700 | 1450106200 | 4885 | 4885 | 4885 | 4885 | 41 |
| 358 | 20230802 | 125600 | 1449905915 | 4885 | 4885 | 4885 | 4885 | 11 |
| 359 | 20230802 | 125500 | 1449852180 | 4885 | 4885 | 4885 | 4885 | 20 |
| 360 | 20230802 | 125400 | 1449754480 | 4885 | 4890 | 4890 | 4885 | 1667 |
| 361 | 20230802 | 125300 | 1441607165 | 4905 | 4905 | 4905 | 4905 | 0 |
| 362 | 20230802 | 125200 | 1441607165 | 4905 | 4885 | 4905 | 4885 | 63 |
| 363 | 20230802 | 125100 | 1441299390 | 4885 | 4885 | 4885 | 4880 | 1144 |
| 364 | 20230802 | 125000 | 1435711700 | 4900 | 4900 | 4900 | 4900 | 500 |
| 365 | 20230802 | 124900 | 1433261700 | 4900 | 4890 | 4900 | 4890 | 61 |
| 366 | 20230802 | 124800 | 1432963300 | 4890 | 4900 | 4900 | 4890 | 30 |
| 367 | 20230802 | 124700 | 1432816470 | 4895 | 4890 | 4900 | 4890 | 47 |
| 368 | 20230802 | 124600 | 1432586495 | 4895 | 4895 | 4895 | 4895 | 23 |
| 369 | 20230802 | 124500 | 1432473910 | 4895 | 4905 | 4905 | 4895 | 17 |
| 370 | 20230802 | 124400 | 1432390575 | 4905 | 4905 | 4905 | 4905 | 20 |
| 371 | 20230802 | 124300 | 1432292475 | 4905 | 4905 | 4905 | 4905 | 0 |
| 372 | 20230802 | 124200 | 1432292475 | 4905 | 4905 | 4905 | 4905 | 1 |
| 373 | 20230802 | 124100 | 1432287570 | 4890 | 4885 | 4890 | 4885 | 385 |
| 374 | 20230802 | 124000 | 1430406840 | 4885 | 4895 | 4895 | 4885 | 81 |
| 375 | 20230802 | 123900 | 1430010660 | 4890 | 4890 | 4890 | 4890 | 0 |
| 376 | 20230802 | 123800 | 1430010660 | 4890 | 4890 | 4890 | 4890 | 8 |
| 377 | 20230802 | 123700 | 1429971540 | 4890 | 4900 | 4900 | 4890 | 1696 |
| 378 | 20230802 | 123600 | 1421669835 | 4900 | 4900 | 4900 | 4900 | 20 |
| 379 | 20230802 | 123500 | 1421571835 | 4895 | 4895 | 4895 | 4895 | 0 |
| 380 | 20230802 | 123400 | 1421571835 | 4895 | 4905 | 4905 | 4895 | 160 |
| 381 | 20230802 | 123300 | 1420787925 | 4905 | 4905 | 4905 | 4905 | 1001 |
| 382 | 20230802 | 123200 | 1415878020 | 4905 | 4905 | 4915 | 4905 | 133 |
| 383 | 20230802 | 123100 | 1415225645 | 4905 | 4905 | 4905 | 4905 | 5 |
| 384 | 20230802 | 123000 | 1415201120 | 4905 | 4900 | 4905 | 4900 | 145 |
| 385 | 20230802 | 122900 | 1414489940 | 4905 | 4905 | 4905 | 4905 | 166 |
| 386 | 20230802 | 122800 | 1413675710 | 4905 | 4905 | 4905 | 4905 | 0 |
| 387 | 20230802 | 122700 | 1413675710 | 4905 | 4910 | 4910 | 4905 | 108 |
| 388 | 20230802 | 122600 | 1413145965 | 4910 | 4910 | 4910 | 4910 | 122 |
| 389 | 20230802 | 122500 | 1412546945 | 4910 | 4905 | 4910 | 4905 | 31 |
| 390 | 20230802 | 122400 | 1412394785 | 4905 | 4900 | 4905 | 4900 | 846 |
| 391 | 20230802 | 122300 | 1408248280 | 4900 | 4900 | 4900 | 4900 | 18 |
| 392 | 20230802 | 122200 | 1408160080 | 4905 | 4895 | 4905 | 4890 | 600 |
| 393 | 20230802 | 122100 | 1405218325 | 4890 | 4880 | 4890 | 4880 | 996 |
| 394 | 20230802 | 122000 | 1400350035 | 4880 | 4880 | 4880 | 4880 | 1 |
| 395 | 20230802 | 121900 | 1400345155 | 4880 | 4885 | 4885 | 4880 | 421 |
| 396 | 20230802 | 121800 | 1398288575 | 4885 | 4885 | 4885 | 4885 | 30 |
| 397 | 20230802 | 121700 | 1398142025 | 4890 | 4890 | 4890 | 4890 | 10 |
| 398 | 20230802 | 121600 | 1398093125 | 4890 | 4890 | 4890 | 4890 | 46 |
| 399 | 20230802 | 121500 | 1397868185 | 4890 | 4890 | 4890 | 4890 | 1 |
| 400 | 20230802 | 121400 | 1397863295 | 4885 | 4885 | 4885 | 4885 | 2 |
| 401 | 20230802 | 121300 | 1397853525 | 4890 | 4895 | 4895 | 4890 | 93 |
| 402 | 20230802 | 121200 | 1397398735 | 4890 | 4890 | 4890 | 4890 | 0 |
| 403 | 20230802 | 121100 | 1397398735 | 4890 | 4890 | 4890 | 4890 | 0 |
| 404 | 20230802 | 121000 | 1397398735 | 4890 | 4890 | 4890 | 4890 | 1278 |
| 405 | 20230802 | 120900 | 1391149315 | 4890 | 4890 | 4895 | 4890 | 648 |
| 406 | 20230802 | 120800 | 1387980080 | 4895 | 4900 | 4900 | 4890 | 610 |
| 407 | 20230802 | 120700 | 1384996530 | 4905 | 4910 | 4910 | 4905 | 191 |
| 408 | 20230802 | 120600 | 1384059080 | 4910 | 4910 | 4910 | 4910 | 0 |
| 409 | 20230802 | 120500 | 1384059080 | 4910 | 4910 | 4910 | 4910 | 30 |
| 410 | 20230802 | 120400 | 1383911780 | 4910 | 4910 | 4910 | 4910 | 12 |
| 411 | 20230802 | 120300 | 1383852860 | 4910 | 4910 | 4910 | 4910 | 10 |
| 412 | 20230802 | 120200 | 1383803760 | 4910 | 4910 | 4910 | 4895 | 257 |
| 413 | 20230802 | 120100 | 1382544445 | 4910 | 4910 | 4910 | 4910 | 1 |
| 414 | 20230802 | 120000 | 1382539535 | 4910 | 4910 | 4910 | 4900 | 82 |
| 415 | 20230802 | 115900 | 1382136925 | 4895 | 4910 | 4910 | 4895 | 227 |
| 416 | 20230802 | 115800 | 1381025510 | 4890 | 4890 | 4890 | 4890 | 0 |
| 417 | 20230802 | 115700 | 1381025510 | 4890 | 4895 | 4895 | 4890 | 1244 |
| 418 | 20230802 | 115600 | 1374939445 | 4885 | 4900 | 4900 | 4885 | 616 |
| 419 | 20230802 | 115500 | 1371921780 | 4900 | 4885 | 4900 | 4885 | 2 |
| 420 | 20230802 | 115400 | 1371911995 | 4875 | 4875 | 4875 | 4875 | 100 |
| 421 | 20230802 | 115300 | 1371424495 | 4875 | 4900 | 4900 | 4875 | 6872 |
| 422 | 20230802 | 115200 | 1337865515 | 4900 | 4900 | 4900 | 4900 | 200 |
| 423 | 20230802 | 115100 | 1336885515 | 4900 | 4905 | 4905 | 4900 | 275 |
| 424 | 20230802 | 115000 | 1335537420 | 4905 | 4905 | 4905 | 4905 | 0 |
| 425 | 20230802 | 114900 | 1335537420 | 4905 | 4905 | 4905 | 4905 | 0 |
| 426 | 20230802 | 114800 | 1335537420 | 4905 | 4905 | 4905 | 4905 | 50 |
| 427 | 20230802 | 114700 | 1335292170 | 4905 | 4905 | 4905 | 4905 | 102 |
| 428 | 20230802 | 114600 | 1334791860 | 4905 | 4905 | 4905 | 4905 | 50 |
| 429 | 20230802 | 114500 | 1334546610 | 4905 | 4905 | 4905 | 4905 | 137 |
| 430 | 20230802 | 114400 | 1333874625 | 4900 | 4910 | 4910 | 4900 | 6851 |
| 431 | 20230802 | 114300 | 1300295345 | 4910 | 4915 | 4915 | 4910 | 1078 |
| 432 | 20230802 | 114200 | 1295002200 | 4915 | 4915 | 4915 | 4915 | 483 |
| 433 | 20230802 | 114100 | 1292628255 | 4915 | 4925 | 4925 | 4915 | 1985 |
| 434 | 20230802 | 114000 | 1282866740 | 4925 | 4925 | 4925 | 4925 | 75 |
| 435 | 20230802 | 113900 | 1282497365 | 4930 | 4930 | 4930 | 4930 | 374 |
| 436 | 20230802 | 113800 | 1280653545 | 4930 | 4930 | 4930 | 4930 | 6 |
| 437 | 20230802 | 113700 | 1280623965 | 4930 | 4930 | 4930 | 4930 | 138 |
| 438 | 20230802 | 113600 | 1279943625 | 4935 | 4935 | 4970 | 4925 | 215 |
| 439 | 20230802 | 113500 | 1278882535 | 4935 | 4930 | 4985 | 4930 | 4061 |
| 440 | 20230802 | 113400 | 1258748445 | 4930 | 4915 | 4930 | 4915 | 2046 |
| 441 | 20230802 | 113300 | 1248670885 | 4920 | 4910 | 4920 | 4910 | 75 |
| 442 | 20230802 | 113200 | 1248302085 | 4910 | 4910 | 4910 | 4910 | 53 |
| 443 | 20230802 | 113100 | 1248041855 | 4910 | 4905 | 4910 | 4905 | 1326 |
| 444 | 20230802 | 113000 | 1241533695 | 4905 | 4905 | 4905 | 4900 | 1248 |
| 445 | 20230802 | 112900 | 1235412355 | 4905 | 4905 | 4905 | 4905 | 500 |
| 446 | 20230802 | 112800 | 1232959855 | 4905 | 4905 | 4905 | 4905 | 2454 |
| 447 | 20230802 | 112700 | 1220922985 | 4905 | 4905 | 4910 | 4905 | 159 |
| 448 | 20230802 | 112600 | 1220142620 | 4905 | 4910 | 4910 | 4905 | 1035 |
| 449 | 20230802 | 112500 | 1215062335 | 4915 | 4910 | 4915 | 4910 | 617 |
| 450 | 20230802 | 112400 | 1212032860 | 4910 | 4915 | 4915 | 4910 | 510 |
| 451 | 20230802 | 112300 | 1209528755 | 4910 | 4930 | 4930 | 4910 | 3919 |
| 452 | 20230802 | 112200 | 1190250240 | 4930 | 4930 | 4930 | 4930 | 878 |
| 453 | 20230802 | 112100 | 1185921700 | 4930 | 4950 | 4950 | 4930 | 945 |
| 454 | 20230802 | 112000 | 1181259325 | 4935 | 4935 | 4935 | 4935 | 50 |
| 455 | 20230802 | 111900 | 1181012575 | 4935 | 4935 | 4935 | 4935 | 408 |
| 456 | 20230802 | 111800 | 1178999095 | 4935 | 4940 | 4940 | 4935 | 1226 |
| 457 | 20230802 | 111700 | 1172947540 | 4940 | 4950 | 4950 | 4940 | 4355 |
| 458 | 20230802 | 111600 | 1151429080 | 4950 | 4950 | 4955 | 4950 | 1022 |
| 459 | 20230802 | 111500 | 1146370175 | 4950 | 4970 | 4970 | 4950 | 1729 |
| 460 | 20230802 | 111400 | 1137796010 | 4965 | 4970 | 4970 | 4965 | 1491 |
| 461 | 20230802 | 111300 | 1130392595 | 4970 | 4970 | 4970 | 4970 | 490 |
| 462 | 20230802 | 111200 | 1127957295 | 4975 | 4970 | 4975 | 4970 | 1021 |
| 463 | 20230802 | 111100 | 1122882820 | 4970 | 4975 | 4975 | 4970 | 465 |
| 464 | 20230802 | 111000 | 1120571500 | 4975 | 4980 | 4980 | 4975 | 210 |
| 465 | 20230802 | 110900 | 1119526700 | 4980 | 4975 | 4980 | 4975 | 42 |
| 466 | 20230802 | 110800 | 1119317550 | 4975 | 4980 | 4985 | 4975 | 408 |
| 467 | 20230802 | 110700 | 1117285695 | 4990 | 4965 | 4990 | 4965 | 1459 |
| 468 | 20230802 | 110600 | 1110017060 | 4965 | 4965 | 4970 | 4965 | 936 |
| 469 | 20230802 | 110500 | 1105367540 | 4965 | 4965 | 4965 | 4965 | 465 |
| 470 | 20230802 | 110400 | 1103058815 | 4965 | 4965 | 4965 | 4965 | 1 |
| 471 | 20230802 | 110300 | 1103053850 | 4960 | 4960 | 4960 | 4960 | 882 |
| 472 | 20230802 | 110200 | 1098679130 | 4960 | 4960 | 4970 | 4960 | 850 |
| 473 | 20230802 | 110100 | 1094461580 | 4960 | 4955 | 4960 | 4955 | 10087 |
| 474 | 20230802 | 110000 | 1044435060 | 4950 | 4950 | 4950 | 4945 | 3563 |
| 475 | 20230802 | 105900 | 1026814775 | 4945 | 4945 | 4945 | 4945 | 76 |
| 476 | 20230802 | 105800 | 1026438955 | 4945 | 4970 | 4970 | 4945 | 3196 |
| 477 | 20230802 | 105700 | 1010620700 | 4970 | 4980 | 4980 | 4965 | 4754 |
| 478 | 20230802 | 105600 | 987006045 | 4980 | 4970 | 4980 | 4970 | 906 |
| 479 | 20230802 | 105500 | 982498745 | 4970 | 4970 | 4980 | 4970 | 1135 |
| 480 | 20230802 | 105400 | 976848585 | 4970 | 4980 | 4980 | 4970 | 3006 |
| 481 | 20230802 | 105300 | 961900870 | 4975 | 4985 | 4985 | 4975 | 4241 |
| 482 | 20230802 | 105200 | 940764220 | 4985 | 4995 | 4995 | 4985 | 961 |
| 483 | 20230802 | 105100 | 935968925 | 4995 | 4995 | 5000 | 4995 | 223 |
| 484 | 20230802 | 105000 | 934855035 | 4990 | 5000 | 5000 | 4990 | 3191 |
| 485 | 20230802 | 104900 | 918901115 | 4995 | 4985 | 4995 | 4985 | 1834 |
| 486 | 20230802 | 104800 | 909744535 | 4980 | 4975 | 4980 | 4975 | 5001 |
| 487 | 20230802 | 104700 | 884852050 | 4975 | 4970 | 4975 | 4970 | 222 |
| 488 | 20230802 | 104600 | 883748455 | 4970 | 4980 | 4980 | 4970 | 1318 |
| 489 | 20230802 | 104500 | 877188655 | 4980 | 4980 | 4980 | 4980 | 600 |
| 490 | 20230802 | 104400 | 874200655 | 4970 | 4970 | 4970 | 4970 | 2000 |
| 491 | 20230802 | 104300 | 864260655 | 4985 | 4990 | 4990 | 4985 | 658 |
| 492 | 20230802 | 104200 | 860980310 | 4990 | 4965 | 4990 | 4965 | 938 |
| 493 | 20230802 | 104100 | 856316590 | 4970 | 4975 | 4975 | 4970 | 1217 |
| 494 | 20230802 | 104000 | 850268035 | 4970 | 4980 | 4985 | 4970 | 3228 |
| 495 | 20230802 | 103900 | 834200545 | 4985 | 4985 | 4985 | 4980 | 734 |
| 496 | 20230802 | 103800 | 830544795 | 4985 | 4985 | 4985 | 4985 | 250 |
| 497 | 20230802 | 103700 | 829298545 | 4980 | 4995 | 4995 | 4980 | 900 |
| 498 | 20230802 | 103600 | 824808525 | 4995 | 4980 | 4995 | 4980 | 1021 |
| 499 | 20230802 | 103500 | 819723765 | 4980 | 4980 | 4980 | 4980 | 961 |
| 500 | 20230802 | 103400 | 814937985 | 4980 | 4985 | 4985 | 4980 | 1065 |
| 501 | 20230802 | 103300 | 809633785 | 4995 | 4990 | 4995 | 4985 | 4522 |
| 502 | 20230802 | 103200 | 787065445 | 4990 | 5000 | 5000 | 4990 | 343 |
| 503 | 20230802 | 103100 | 785352780 | 5000 | 5010 | 5010 | 5000 | 2243 |
| 504 | 20230802 | 103000 | 774121320 | 5000 | 4995 | 5000 | 4995 | 1453 |
| 505 | 20230802 | 102900 | 766862565 | 4995 | 5020 | 5020 | 4995 | 3019 |
| 506 | 20230802 | 102800 | 751757720 | 5020 | 5020 | 5020 | 5020 | 9241 |
| 507 | 20230802 | 102700 | 705367900 | 5020 | 5000 | 5020 | 5000 | 2021 |
| 508 | 20230802 | 102600 | 695239360 | 5010 | 5000 | 5010 | 4995 | 7559 |
| 509 | 20230802 | 102500 | 657446900 | 5010 | 5000 | 5010 | 4995 | 2481 |
| 510 | 20230802 | 102400 | 645042380 | 5000 | 4995 | 5000 | 4990 | 1246 |
| 511 | 20230802 | 102300 | 638818610 | 4995 | 4990 | 4995 | 4990 | 83 |
| 512 | 20230802 | 102200 | 638404030 | 4985 | 5000 | 5000 | 4985 | 2599 |
| 513 | 20230802 | 102100 | 625436780 | 4990 | 5010 | 5010 | 4990 | 2689 |
| 514 | 20230802 | 102000 | 612007345 | 5010 | 5010 | 5010 | 4995 | 5093 |
| 515 | 20230802 | 101900 | 586522110 | 5010 | 5000 | 5010 | 5000 | 7674 |
| 516 | 20230802 | 101800 | 548150690 | 4995 | 4995 | 5000 | 4995 | 1993 |
| 517 | 20230802 | 101700 | 538194545 | 4990 | 4980 | 4990 | 4975 | 6536 |
| 518 | 20230802 | 101600 | 505619340 | 4980 | 4975 | 4980 | 4975 | 1302 |
| 519 | 20230802 | 101500 | 499141385 | 4975 | 4970 | 4975 | 4970 | 146 |
| 520 | 20230802 | 101400 | 498415635 | 4970 | 4975 | 4975 | 4970 | 86 |
| 521 | 20230802 | 101300 | 497988145 | 4980 | 4965 | 4980 | 4965 | 1381 |
| 522 | 20230802 | 101200 | 491116830 | 4970 | 4960 | 4970 | 4960 | 841 |
| 523 | 20230802 | 101100 | 486943260 | 4960 | 4970 | 4970 | 4960 | 120 |
| 524 | 20230802 | 101000 | 486347960 | 4970 | 4960 | 4975 | 4960 | 1071 |
| 525 | 20230802 | 100900 | 481026830 | 4960 | 4955 | 4975 | 4955 | 6846 |
| 526 | 20230802 | 100800 | 447031505 | 4955 | 4955 | 4955 | 4955 | 684 |
| 527 | 20230802 | 100700 | 443642285 | 4955 | 4960 | 4960 | 4955 | 603 |
| 528 | 20230802 | 100600 | 440654220 | 4955 | 4955 | 4960 | 4955 | 492 |
| 529 | 20230802 | 100500 | 438215015 | 4955 | 4950 | 4955 | 4950 | 68 |
| 530 | 20230802 | 100400 | 437878090 | 4950 | 4950 | 4950 | 4950 | 751 |
| 531 | 20230802 | 100300 | 434160640 | 4960 | 4950 | 4960 | 4950 | 78 |
| 532 | 20230802 | 100200 | 433774475 | 4950 | 4950 | 4950 | 4945 | 783 |
| 533 | 20230802 | 100100 | 429898775 | 4950 | 4950 | 4950 | 4950 | 40 |
| 534 | 20230802 | 100000 | 429700775 | 4950 | 4950 | 4950 | 4950 | 260 |
| 535 | 20230802 | 095900 | 428413775 | 4950 | 4950 | 4950 | 4950 | 2147 |
| 536 | 20230802 | 095800 | 417786125 | 4960 | 4960 | 4960 | 4960 | 63 |
| 537 | 20230802 | 095700 | 417473645 | 4965 | 4965 | 4965 | 4960 | 2400 |
| 538 | 20230802 | 095600 | 405562565 | 4960 | 4960 | 4960 | 4960 | 33 |
| 539 | 20230802 | 095500 | 405398885 | 4960 | 4965 | 4965 | 4960 | 397 |
| 540 | 20230802 | 095400 | 403429760 | 4960 | 4960 | 4960 | 4960 | 1395 |
| 541 | 20230802 | 095300 | 396510560 | 4960 | 4960 | 4960 | 4955 | 2526 |
| 542 | 20230802 | 095200 | 383982175 | 4950 | 4960 | 4960 | 4950 | 1220 |
| 543 | 20230802 | 095100 | 377939355 | 4960 | 4945 | 4960 | 4945 | 5997 |
| 544 | 20230802 | 095000 | 348249175 | 4950 | 4940 | 4950 | 4940 | 1947 |
| 545 | 20230802 | 094900 | 338621410 | 4945 | 4945 | 4945 | 4945 | 308 |
| 546 | 20230802 | 094800 | 337098350 | 4945 | 4945 | 4950 | 4945 | 265 |
| 547 | 20230802 | 094700 | 335786725 | 4945 | 4940 | 4950 | 4940 | 1027 |
| 548 | 20230802 | 094600 | 330710515 | 4930 | 4940 | 4940 | 4930 | 614 |
| 549 | 20230802 | 094500 | 327679355 | 4940 | 4925 | 4940 | 4925 | 367 |
| 550 | 20230802 | 094400 | 325866525 | 4925 | 4925 | 4925 | 4925 | 0 |
| 551 | 20230802 | 094300 | 325866525 | 4925 | 4920 | 4925 | 4920 | 127 |
| 552 | 20230802 | 094200 | 325241680 | 4920 | 4925 | 4925 | 4920 | 1100 |
| 553 | 20230802 | 094100 | 319829100 | 4925 | 4940 | 4940 | 4925 | 1101 |
| 554 | 20230802 | 094000 | 314393160 | 4940 | 4940 | 4940 | 4940 | 500 |
| 555 | 20230802 | 093900 | 311923160 | 4940 | 4935 | 4940 | 4925 | 624 |
| 556 | 20230802 | 093800 | 308842510 | 4935 | 4935 | 4935 | 4935 | 353 |
| 557 | 20230802 | 093700 | 307100455 | 4950 | 4940 | 4950 | 4920 | 1077 |
| 558 | 20230802 | 093600 | 301786945 | 4950 | 4950 | 4955 | 4930 | 493 |
| 559 | 20230802 | 093500 | 299349810 | 4955 | 4945 | 4955 | 4905 | 3838 |
| 560 | 20230802 | 093400 | 280428245 | 4945 | 4955 | 4955 | 4945 | 832 |
| 561 | 20230802 | 093300 | 276306335 | 4945 | 4955 | 4960 | 4945 | 2334 |
| 562 | 20230802 | 093200 | 264746440 | 4955 | 4945 | 4955 | 4945 | 2390 |
| 563 | 20230802 | 093100 | 252913400 | 4945 | 4945 | 4950 | 4940 | 1581 |
| 564 | 20230802 | 093000 | 245090360 | 4950 | 4920 | 4950 | 4920 | 11781 |
| 565 | 20230802 | 092900 | 187003525 | 4920 | 4925 | 4925 | 4920 | 419 |
| 566 | 20230802 | 092800 | 184941450 | 4925 | 4915 | 4925 | 4915 | 1285 |
| 567 | 20230802 | 092700 | 178617850 | 4920 | 4910 | 4920 | 4910 | 605 |
| 568 | 20230802 | 092600 | 175641550 | 4910 | 4920 | 4920 | 4910 | 18 |
| 569 | 20230802 | 092500 | 175553070 | 4920 | 4920 | 4920 | 4915 | 441 |
| 570 | 20230802 | 092400 | 173384615 | 4920 | 4920 | 4920 | 4920 | 2598 |
| 571 | 20230802 | 092300 | 160602455 | 4925 | 4925 | 4925 | 4925 | 137 |
| 572 | 20230802 | 092200 | 159927730 | 4925 | 4925 | 4925 | 4925 | 134 |
| 573 | 20230802 | 092100 | 159267780 | 4925 | 4930 | 4930 | 4925 | 419 |
| 574 | 20230802 | 092000 | 157204155 | 4930 | 4900 | 4930 | 4900 | 1006 |
| 575 | 20230802 | 091900 | 152253735 | 4905 | 4910 | 4910 | 4905 | 610 |
| 576 | 20230802 | 091800 | 149260010 | 4910 | 4915 | 4915 | 4900 | 809 |
| 577 | 20230802 | 091700 | 145289570 | 4915 | 4935 | 4935 | 4915 | 475 |
| 578 | 20230802 | 091600 | 142954925 | 4915 | 4940 | 4940 | 4915 | 876 |
| 579 | 20230802 | 091500 | 138641995 | 4940 | 4940 | 4940 | 4920 | 2188 |
| 580 | 20230802 | 091400 | 127863340 | 4940 | 4935 | 4940 | 4925 | 2947 |
| 581 | 20230802 | 091300 | 113324420 | 4940 | 4930 | 4940 | 4930 | 3535 |
| 582 | 20230802 | 091200 | 95894495 | 4930 | 4930 | 4930 | 4915 | 306 |
| 583 | 20230802 | 091100 | 94387695 | 4930 | 4915 | 4930 | 4915 | 885 |
| 584 | 20230802 | 091000 | 90032360 | 4930 | 4910 | 4930 | 4910 | 1042 |
| 585 | 20230802 | 090900 | 84902940 | 4930 | 4930 | 4930 | 4930 | 15 |
| 586 | 20230802 | 090800 | 84828990 | 4935 | 4880 | 4935 | 4880 | 5814 |
| 587 | 20230802 | 090700 | 56336755 | 4880 | 4895 | 4895 | 4880 | 626 |
| 588 | 20230802 | 090600 | 53274195 | 4900 | 4895 | 4900 | 4895 | 2978 |
| 589 | 20230802 | 090500 | 38696880 | 4900 | 4900 | 4900 | 4875 | 533 |
| 590 | 20230802 | 090400 | 36085880 | 4875 | 4875 | 4875 | 4875 | 271 |
| 591 | 20230802 | 090300 | 34764755 | 4905 | 4860 | 4905 | 4860 | 404 |
| 592 | 20230802 | 090200 | 32788210 | 4860 | 4840 | 4860 | 4840 | 1214 |
| 593 | 20230802 | 090100 | 26895055 | 4835 | 4810 | 4835 | 4810 | 894 |
| 594 | 20230802 | 090000 | 22587865 | 4840 | 4810 | 4840 | 4805 | 4694 |