29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 3 | 20230802 | 184700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230802 | 184600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230802 | 184500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230802 | 184400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230802 | 184300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230802 | 184200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230802 | 184100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230802 | 184000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230802 | 183900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230802 | 183800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230802 | 183700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230802 | 183600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230802 | 183500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230802 | 183400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230802 | 183300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230802 | 183200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230802 | 183100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230802 | 183000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230802 | 182900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230802 | 182800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230802 | 182700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230802 | 182600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230802 | 182500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230802 | 182400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230802 | 182300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230802 | 182200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230802 | 182100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230802 | 182000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230802 | 181900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230802 | 181800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 33 | 20230802 | 181700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230802 | 181600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230802 | 181500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230802 | 181400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230802 | 181300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230802 | 181200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230802 | 181100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230802 | 181000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230802 | 180900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230802 | 180800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230802 | 180700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230802 | 180600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230802 | 180500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230802 | 180400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230802 | 180300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230802 | 180200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230802 | 180100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230802 | 180000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230802 | 175900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230802 | 175800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230802 | 175700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230802 | 175600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230802 | 175500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230802 | 175400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230802 | 175300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230802 | 175200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230802 | 175100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230802 | 175000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230802 | 174900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230802 | 174800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 63 | 20230802 | 174700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230802 | 174600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230802 | 174500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230802 | 174400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230802 | 174300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230802 | 174200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230802 | 174100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230802 | 174000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230802 | 173900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230802 | 173800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230802 | 173700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230802 | 173600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230802 | 173500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230802 | 173400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230802 | 173300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230802 | 173200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230802 | 173100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230802 | 173000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230802 | 172900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230802 | 172800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230802 | 172700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230802 | 172600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230802 | 172500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230802 | 172400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230802 | 172300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230802 | 172200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230802 | 172100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230802 | 172000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230802 | 171900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230802 | 171800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 93 | 20230802 | 171700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230802 | 171600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230802 | 171500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230802 | 171400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230802 | 171300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230802 | 171200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230802 | 171100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230802 | 171000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230802 | 170900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230802 | 170800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230802 | 170700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230802 | 170600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230802 | 170500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230802 | 170400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230802 | 170300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230802 | 170200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230802 | 170100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230802 | 170000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230802 | 165900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230802 | 165800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230802 | 165700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230802 | 165600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230802 | 165500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230802 | 165400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230802 | 165300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230802 | 165200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230802 | 165100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230802 | 165000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230802 | 164900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230802 | 164800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 123 | 20230802 | 164700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230802 | 164600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230802 | 164500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230802 | 164400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230802 | 164300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230802 | 164200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230802 | 164100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230802 | 164000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230802 | 163900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230802 | 163800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230802 | 163700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230802 | 163600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230802 | 163500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230802 | 163400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230802 | 163300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230802 | 163200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230802 | 163100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230802 | 163000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230802 | 162900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230802 | 162800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230802 | 162700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230802 | 162600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230802 | 162500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230802 | 162400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230802 | 162300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230802 | 162200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230802 | 162100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230802 | 162000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230802 | 161900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230802 | 161800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 153 | 20230802 | 161700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230802 | 161600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230802 | 161500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230802 | 161400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230802 | 161300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230802 | 161200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230802 | 161100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230802 | 161000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230802 | 160900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230802 | 160800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230802 | 160700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230802 | 160600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230802 | 160500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230802 | 160400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230802 | 160300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230802 | 160200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230802 | 160100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230802 | 160000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230802 | 155900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230802 | 155800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230802 | 155700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230802 | 155600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230802 | 155500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230802 | 155400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230802 | 155300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230802 | 155200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230802 | 155100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230802 | 155000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230802 | 154900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230802 | 154800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 183 | 20230802 | 154700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230802 | 154600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230802 | 154500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230802 | 154400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230802 | 154300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230802 | 154200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230802 | 154100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230802 | 154000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230802 | 153900 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230802 | 153800 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230802 | 153700 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230802 | 153600 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230802 | 153500 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230802 | 153400 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230802 | 153300 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230802 | 153200 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230802 | 153100 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230802 | 153000 | 2749034415 | 3550 | 3550 | 3550 | 3550 | 4188 |
| 201 | 20230802 | 152900 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 202 | 20230802 | 152800 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 203 | 20230802 | 152700 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 204 | 20230802 | 152600 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 205 | 20230802 | 152500 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 206 | 20230802 | 152400 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 207 | 20230802 | 152300 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 208 | 20230802 | 152200 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 209 | 20230802 | 152100 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 210 | 20230802 | 152000 | 2734167015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 211 | 20230802 | 151900 | 2734167015 | 3570 | 3565 | 3570 | 3565 | 1120 |
| 212 | 20230802 | 151800 | 2730173000 | 3570 | 3575 | 3575 | 3555 | 7400 |
| 213 | 20230802 | 151700 | 2703849685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230802 | 151600 | 2703849685 | 3580 | 3580 | 3580 | 3565 | 5079 |
| 215 | 20230802 | 151500 | 2685696060 | 3580 | 3580 | 3580 | 3580 | 109 |
| 216 | 20230802 | 151400 | 2685305840 | 3580 | 3580 | 3580 | 3580 | 11 |
| 217 | 20230802 | 151300 | 2685266460 | 3580 | 3580 | 3580 | 3580 | 1 |
| 218 | 20230802 | 151200 | 2685262880 | 3575 | 3570 | 3575 | 3570 | 6 |
| 219 | 20230802 | 151100 | 2685241440 | 3570 | 3570 | 3570 | 3570 | 7186 |
| 220 | 20230802 | 151000 | 2659587420 | 3570 | 3570 | 3570 | 3570 | 6 |
| 221 | 20230802 | 150900 | 2659566000 | 3570 | 3570 | 3570 | 3570 | 93 |
| 222 | 20230802 | 150800 | 2659233990 | 3570 | 3560 | 3570 | 3560 | 2477 |
| 223 | 20230802 | 150700 | 2650415860 | 3565 | 3565 | 3565 | 3565 | 3 |
| 224 | 20230802 | 150600 | 2650405165 | 3570 | 3560 | 3570 | 3560 | 1379 |
| 225 | 20230802 | 150500 | 2645487635 | 3570 | 3570 | 3570 | 3570 | 1783 |
| 226 | 20230802 | 150400 | 2639122325 | 3570 | 3570 | 3570 | 3570 | 500 |
| 227 | 20230802 | 150300 | 2637337325 | 3570 | 3570 | 3570 | 3570 | 545 |
| 228 | 20230802 | 150200 | 2635391675 | 3555 | 3555 | 3555 | 3555 | 0 |
| 229 | 20230802 | 150100 | 2635391675 | 3555 | 3560 | 3560 | 3555 | 731 |
| 230 | 20230802 | 150000 | 2632790465 | 3570 | 3560 | 3570 | 3555 | 4 |
| 231 | 20230802 | 145900 | 2632776225 | 3555 | 3555 | 3555 | 3555 | 479 |
| 232 | 20230802 | 145800 | 2631073380 | 3550 | 3555 | 3555 | 3550 | 100 |
| 233 | 20230802 | 145700 | 2630718255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230802 | 145600 | 2630718255 | 3550 | 3555 | 3555 | 3550 | 1250 |
| 235 | 20230802 | 145500 | 2626280705 | 3555 | 3555 | 3560 | 3555 | 2746 |
| 236 | 20230802 | 145400 | 2616518670 | 3560 | 3575 | 3575 | 3560 | 524 |
| 237 | 20230802 | 145300 | 2614653045 | 3575 | 3575 | 3575 | 3575 | 1 |
| 238 | 20230802 | 145200 | 2614649470 | 3580 | 3580 | 3580 | 3580 | 1 |
| 239 | 20230802 | 145100 | 2614645890 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20230802 | 145000 | 2614645890 | 3585 | 3585 | 3585 | 3585 | 1 |
| 241 | 20230802 | 144900 | 2614642305 | 3560 | 3560 | 3560 | 3560 | 0 |
| 242 | 20230802 | 144800 | 2614642305 | 3560 | 3560 | 3560 | 3560 | 0 |
| 243 | 20230802 | 144700 | 2614642305 | 3560 | 3560 | 3560 | 3560 | 0 |
| 244 | 20230802 | 144600 | 2614642305 | 3560 | 3575 | 3575 | 3560 | 2335 |
| 245 | 20230802 | 144500 | 2606323445 | 3575 | 3580 | 3585 | 3575 | 229 |
| 246 | 20230802 | 144400 | 2605503315 | 3585 | 3585 | 3585 | 3585 | 1 |
| 247 | 20230802 | 144300 | 2605499730 | 3590 | 3590 | 3590 | 3590 | 0 |
| 248 | 20230802 | 144200 | 2605499730 | 3590 | 3590 | 3590 | 3590 | 22 |
| 249 | 20230802 | 144100 | 2605420750 | 3590 | 3585 | 3590 | 3585 | 661 |
| 250 | 20230802 | 144000 | 2603047810 | 3590 | 3585 | 3590 | 3575 | 2657 |
| 251 | 20230802 | 143900 | 2593544120 | 3590 | 3590 | 3590 | 3590 | 22 |
| 252 | 20230802 | 143800 | 2593465140 | 3585 | 3580 | 3585 | 3580 | 2492 |
| 253 | 20230802 | 143700 | 2584541200 | 3580 | 3580 | 3580 | 3580 | 3 |
| 254 | 20230802 | 143600 | 2584530460 | 3575 | 3575 | 3575 | 3575 | 72 |
| 255 | 20230802 | 143500 | 2584273060 | 3575 | 3575 | 3575 | 3575 | 1 |
| 256 | 20230802 | 143400 | 2584269485 | 3575 | 3575 | 3575 | 3575 | 100 |
| 257 | 20230802 | 143300 | 2583911985 | 3575 | 3570 | 3575 | 3565 | 83 |
| 258 | 20230802 | 143200 | 2583615770 | 3575 | 3575 | 3575 | 3575 | 1 |
| 259 | 20230802 | 143100 | 2583612195 | 3575 | 3575 | 3575 | 3575 | 0 |
| 260 | 20230802 | 143000 | 2583612195 | 3575 | 3575 | 3575 | 3575 | 1 |
| 261 | 20230802 | 142900 | 2583608620 | 3565 | 3575 | 3575 | 3565 | 494 |
| 262 | 20230802 | 142800 | 2581845670 | 3580 | 3580 | 3580 | 3580 | 3 |
| 263 | 20230802 | 142700 | 2581834930 | 3575 | 3570 | 3575 | 3570 | 1903 |
| 264 | 20230802 | 142600 | 2575035035 | 3570 | 3570 | 3570 | 3570 | 2 |
| 265 | 20230802 | 142500 | 2575027895 | 3555 | 3555 | 3555 | 3555 | 10 |
| 266 | 20230802 | 142400 | 2574992345 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 267 | 20230802 | 142300 | 2571432345 | 3570 | 3570 | 3570 | 3570 | 1 |
| 268 | 20230802 | 142200 | 2571428775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20230802 | 142100 | 2571428775 | 3550 | 3555 | 3555 | 3550 | 1912 |
| 270 | 20230802 | 142000 | 2564641165 | 3550 | 3560 | 3560 | 3550 | 3800 |
| 271 | 20230802 | 141900 | 2551148810 | 3565 | 3565 | 3565 | 3565 | 1122 |
| 272 | 20230802 | 141800 | 2547148880 | 3565 | 3565 | 3565 | 3565 | 0 |
| 273 | 20230802 | 141700 | 2547148880 | 3565 | 3555 | 3565 | 3550 | 553 |
| 274 | 20230802 | 141600 | 2545185670 | 3550 | 3565 | 3565 | 3550 | 8586 |
| 275 | 20230802 | 141500 | 2514695000 | 3560 | 3565 | 3565 | 3560 | 3053 |
| 276 | 20230802 | 141400 | 2503826305 | 3565 | 3565 | 3565 | 3565 | 117 |
| 277 | 20230802 | 141300 | 2503409200 | 3570 | 3570 | 3570 | 3570 | 1 |
| 278 | 20230802 | 141200 | 2503405630 | 3570 | 3570 | 3570 | 3570 | 0 |
| 279 | 20230802 | 141100 | 2503405630 | 3570 | 3570 | 3570 | 3570 | 0 |
| 280 | 20230802 | 141000 | 2503405630 | 3570 | 3570 | 3570 | 3570 | 1 |
| 281 | 20230802 | 140900 | 2503402060 | 3570 | 3570 | 3570 | 3570 | 1 |
| 282 | 20230802 | 140800 | 2503398490 | 3565 | 3565 | 3565 | 3565 | 0 |
| 283 | 20230802 | 140700 | 2503398490 | 3565 | 3565 | 3565 | 3565 | 10 |
| 284 | 20230802 | 140600 | 2503362840 | 3565 | 3565 | 3565 | 3565 | 100 |
| 285 | 20230802 | 140500 | 2503006340 | 3565 | 3565 | 3565 | 3565 | 0 |
| 286 | 20230802 | 140400 | 2503006340 | 3565 | 3565 | 3565 | 3565 | 344 |
| 287 | 20230802 | 140300 | 2501779980 | 3565 | 3565 | 3565 | 3565 | 4 |
| 288 | 20230802 | 140200 | 2501765720 | 3550 | 3565 | 3565 | 3550 | 1416 |
| 289 | 20230802 | 140100 | 2496738445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 290 | 20230802 | 140000 | 2496738445 | 3565 | 3565 | 3565 | 3565 | 7 |
| 291 | 20230802 | 135900 | 2496713490 | 3565 | 3565 | 3565 | 3565 | 0 |
| 292 | 20230802 | 135800 | 2496713490 | 3565 | 3565 | 3565 | 3565 | 199 |
| 293 | 20230802 | 135700 | 2496004055 | 3565 | 3560 | 3565 | 3560 | 505 |
| 294 | 20230802 | 135600 | 2494206230 | 3560 | 3560 | 3560 | 3560 | 0 |
| 295 | 20230802 | 135500 | 2494206230 | 3560 | 3560 | 3560 | 3560 | 0 |
| 296 | 20230802 | 135400 | 2494206230 | 3560 | 3560 | 3560 | 3560 | 0 |
| 297 | 20230802 | 135300 | 2494206230 | 3560 | 3555 | 3560 | 3555 | 1000 |
| 298 | 20230802 | 135200 | 2490646285 | 3555 | 3555 | 3555 | 3555 | 1 |
| 299 | 20230802 | 135100 | 2490642730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 300 | 20230802 | 135000 | 2490642730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 301 | 20230802 | 134900 | 2490642730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 302 | 20230802 | 134800 | 2490642730 | 3560 | 3560 | 3560 | 3560 | 100 |
| 303 | 20230802 | 134700 | 2490286730 | 3540 | 3560 | 3560 | 3540 | 2013 |
| 304 | 20230802 | 134600 | 2483151260 | 3540 | 3550 | 3560 | 3540 | 4264 |
| 305 | 20230802 | 134500 | 2468027195 | 3550 | 3555 | 3555 | 3550 | 1312 |
| 306 | 20230802 | 134400 | 2463369320 | 3555 | 3565 | 3570 | 3555 | 96 |
| 307 | 20230802 | 134300 | 2463027875 | 3565 | 3540 | 3575 | 3540 | 1006 |
| 308 | 20230802 | 134200 | 2459466105 | 3540 | 3575 | 3575 | 3515 | 80969 |
| 309 | 20230802 | 134100 | 2172153940 | 3570 | 3570 | 3570 | 3570 | 642 |
| 310 | 20230802 | 134000 | 2169862000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 311 | 20230802 | 133900 | 2169862000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 312 | 20230802 | 133800 | 2169862000 | 3575 | 3575 | 3575 | 3575 | 117 |
| 313 | 20230802 | 133700 | 2169443725 | 3575 | 3575 | 3575 | 3575 | 111 |
| 314 | 20230802 | 133600 | 2169046900 | 3575 | 3575 | 3575 | 3575 | 99 |
| 315 | 20230802 | 133500 | 2168692975 | 3575 | 3570 | 3575 | 3570 | 11 |
| 316 | 20230802 | 133400 | 2168653700 | 3570 | 3565 | 3570 | 3565 | 17 |
| 317 | 20230802 | 133300 | 2168593060 | 3570 | 3570 | 3570 | 3570 | 299 |
| 318 | 20230802 | 133200 | 2167525630 | 3570 | 3570 | 3570 | 3570 | 5 |
| 319 | 20230802 | 133100 | 2167507780 | 3570 | 3570 | 3570 | 3570 | 34 |
| 320 | 20230802 | 133000 | 2167386400 | 3570 | 3570 | 3570 | 3570 | 511 |
| 321 | 20230802 | 132900 | 2165562130 | 3570 | 3570 | 3570 | 3570 | 0 |
| 322 | 20230802 | 132800 | 2165562130 | 3570 | 3570 | 3570 | 3570 | 0 |
| 323 | 20230802 | 132700 | 2165562130 | 3570 | 3575 | 3575 | 3570 | 2443 |
| 324 | 20230802 | 132600 | 2156833605 | 3580 | 3580 | 3580 | 3580 | 200 |
| 325 | 20230802 | 132500 | 2156117605 | 3575 | 3575 | 3575 | 3575 | 31 |
| 326 | 20230802 | 132400 | 2156006780 | 3575 | 3575 | 3575 | 3575 | 300 |
| 327 | 20230802 | 132300 | 2154934280 | 3580 | 3580 | 3580 | 3580 | 100 |
| 328 | 20230802 | 132200 | 2154576280 | 3575 | 3575 | 3575 | 3575 | 0 |
| 329 | 20230802 | 132100 | 2154576280 | 3575 | 3580 | 3580 | 3575 | 801 |
| 330 | 20230802 | 132000 | 2151712700 | 3580 | 3580 | 3580 | 3580 | 52 |
| 331 | 20230802 | 131900 | 2151526540 | 3580 | 3580 | 3580 | 3580 | 2689 |
| 332 | 20230802 | 131800 | 2141899920 | 3580 | 3580 | 3580 | 3580 | 0 |
| 333 | 20230802 | 131700 | 2141899920 | 3580 | 3580 | 3580 | 3580 | 0 |
| 334 | 20230802 | 131600 | 2141899920 | 3580 | 3580 | 3580 | 3580 | 0 |
| 335 | 20230802 | 131500 | 2141899920 | 3580 | 3580 | 3580 | 3580 | 0 |
| 336 | 20230802 | 131400 | 2141899920 | 3580 | 3575 | 3580 | 3575 | 1223 |
| 337 | 20230802 | 131300 | 2137527440 | 3575 | 3575 | 3575 | 3575 | 140 |
| 338 | 20230802 | 131200 | 2137026940 | 3575 | 3575 | 3575 | 3575 | 520 |
| 339 | 20230802 | 131100 | 2135167940 | 3580 | 3580 | 3580 | 3580 | 100 |
| 340 | 20230802 | 131000 | 2134809940 | 3580 | 3580 | 3580 | 3580 | 0 |
| 341 | 20230802 | 130900 | 2134809940 | 3580 | 3580 | 3580 | 3580 | 0 |
| 342 | 20230802 | 130800 | 2134809940 | 3580 | 3580 | 3580 | 3580 | 3 |
| 343 | 20230802 | 130700 | 2134799200 | 3580 | 3580 | 3580 | 3580 | 0 |
| 344 | 20230802 | 130600 | 2134799200 | 3580 | 3570 | 3585 | 3570 | 2426 |
| 345 | 20230802 | 130500 | 2126129870 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 346 | 20230802 | 130400 | 2122549870 | 3580 | 3580 | 3580 | 3580 | 100 |
| 347 | 20230802 | 130300 | 2122191870 | 3585 | 3585 | 3585 | 3570 | 73 |
| 348 | 20230802 | 130200 | 2121931185 | 3585 | 3580 | 3585 | 3580 | 1768 |
| 349 | 20230802 | 130100 | 2115601730 | 3570 | 3570 | 3570 | 3570 | 26 |
| 350 | 20230802 | 130000 | 2115508910 | 3575 | 3575 | 3575 | 3575 | 245 |
| 351 | 20230802 | 125900 | 2114633035 | 3575 | 3575 | 3575 | 3575 | 3 |
| 352 | 20230802 | 125800 | 2114622310 | 3575 | 3575 | 3575 | 3575 | 0 |
| 353 | 20230802 | 125700 | 2114622310 | 3575 | 3575 | 3575 | 3575 | 5 |
| 354 | 20230802 | 125600 | 2114604435 | 3575 | 3570 | 3575 | 3570 | 1000 |
| 355 | 20230802 | 125500 | 2111031875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 356 | 20230802 | 125400 | 2111031875 | 3565 | 3565 | 3565 | 3565 | 4761 |
| 357 | 20230802 | 125300 | 2094058910 | 3565 | 3565 | 3565 | 3565 | 0 |
| 358 | 20230802 | 125200 | 2094058910 | 3565 | 3565 | 3565 | 3565 | 1 |
| 359 | 20230802 | 125100 | 2094055345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 360 | 20230802 | 125000 | 2094055345 | 3560 | 3560 | 3560 | 3560 | 2618 |
| 361 | 20230802 | 124900 | 2084735265 | 3560 | 3560 | 3560 | 3560 | 2 |
| 362 | 20230802 | 124800 | 2084728145 | 3560 | 3560 | 3560 | 3560 | 2280 |
| 363 | 20230802 | 124700 | 2076611345 | 3560 | 3560 | 3560 | 3560 | 1056 |
| 364 | 20230802 | 124600 | 2072851985 | 3560 | 3560 | 3560 | 3560 | 2 |
| 365 | 20230802 | 124500 | 2072844865 | 3560 | 3560 | 3560 | 3560 | 15 |
| 366 | 20230802 | 124400 | 2072791465 | 3560 | 3560 | 3560 | 3560 | 927 |
| 367 | 20230802 | 124300 | 2069491345 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 368 | 20230802 | 124200 | 2065931345 | 3565 | 3565 | 3565 | 3565 | 105 |
| 369 | 20230802 | 124100 | 2065557020 | 3565 | 3555 | 3565 | 3555 | 10514 |
| 370 | 20230802 | 124000 | 2028179740 | 3555 | 3565 | 3565 | 3555 | 4561 |
| 371 | 20230802 | 123900 | 2011952240 | 3565 | 3570 | 3570 | 3565 | 3068 |
| 372 | 20230802 | 123800 | 2001014320 | 3565 | 3565 | 3565 | 3565 | 52 |
| 373 | 20230802 | 123700 | 2000828940 | 3565 | 3560 | 3565 | 3560 | 3010 |
| 374 | 20230802 | 123600 | 1990113290 | 3565 | 3565 | 3565 | 3560 | 1134 |
| 375 | 20230802 | 123500 | 1986075580 | 3565 | 3565 | 3570 | 3560 | 3752 |
| 376 | 20230802 | 123400 | 1972715070 | 3560 | 3565 | 3565 | 3560 | 1002 |
| 377 | 20230802 | 123300 | 1969147945 | 3565 | 3565 | 3565 | 3560 | 6112 |
| 378 | 20230802 | 123200 | 1947389165 | 3565 | 3570 | 3570 | 3565 | 201 |
| 379 | 20230802 | 123100 | 1946672595 | 3570 | 3570 | 3570 | 3570 | 26 |
| 380 | 20230802 | 123000 | 1946579775 | 3565 | 3565 | 3565 | 3565 | 407 |
| 381 | 20230802 | 122900 | 1945128820 | 3560 | 3565 | 3565 | 3560 | 3000 |
| 382 | 20230802 | 122800 | 1934447720 | 3560 | 3565 | 3570 | 3560 | 3973 |
| 383 | 20230802 | 122700 | 1920284125 | 3560 | 3565 | 3565 | 3560 | 2056 |
| 384 | 20230802 | 122600 | 1912964485 | 3565 | 3565 | 3565 | 3565 | 3000 |
| 385 | 20230802 | 122500 | 1902269485 | 3565 | 3565 | 3565 | 3565 | 189 |
| 386 | 20230802 | 122400 | 1901595700 | 3560 | 3565 | 3565 | 3560 | 1269 |
| 387 | 20230802 | 122300 | 1897072795 | 3565 | 3565 | 3565 | 3565 | 0 |
| 388 | 20230802 | 122200 | 1897072795 | 3565 | 3565 | 3565 | 3565 | 1861 |
| 389 | 20230802 | 122100 | 1890438330 | 3570 | 3560 | 3570 | 3560 | 79 |
| 390 | 20230802 | 122000 | 1890156540 | 3560 | 3560 | 3560 | 3560 | 1010 |
| 391 | 20230802 | 121900 | 1886560940 | 3560 | 3560 | 3560 | 3560 | 151 |
| 392 | 20230802 | 121800 | 1886023380 | 3560 | 3560 | 3560 | 3560 | 315 |
| 393 | 20230802 | 121700 | 1884901980 | 3560 | 3580 | 3580 | 3560 | 5461 |
| 394 | 20230802 | 121600 | 1865444200 | 3580 | 3570 | 3580 | 3570 | 14507 |
| 395 | 20230802 | 121500 | 1813511210 | 3560 | 3565 | 3565 | 3560 | 3002 |
| 396 | 20230802 | 121400 | 1802822845 | 3565 | 3565 | 3565 | 3565 | 2000 |
| 397 | 20230802 | 121300 | 1795692845 | 3570 | 3570 | 3570 | 3570 | 29 |
| 398 | 20230802 | 121200 | 1795589315 | 3570 | 3570 | 3580 | 3570 | 1110 |
| 399 | 20230802 | 121100 | 1791626595 | 3570 | 3570 | 3570 | 3570 | 525 |
| 400 | 20230802 | 121000 | 1789752345 | 3580 | 3575 | 3580 | 3575 | 301 |
| 401 | 20230802 | 120900 | 1788676265 | 3570 | 3570 | 3570 | 3570 | 0 |
| 402 | 20230802 | 120800 | 1788676265 | 3570 | 3570 | 3580 | 3570 | 601 |
| 403 | 20230802 | 120700 | 1786530685 | 3570 | 3580 | 3580 | 3570 | 218 |
| 404 | 20230802 | 120600 | 1785752245 | 3580 | 3565 | 3580 | 3565 | 101 |
| 405 | 20230802 | 120500 | 1785392165 | 3580 | 3580 | 3580 | 3580 | 0 |
| 406 | 20230802 | 120400 | 1785392165 | 3580 | 3565 | 3580 | 3565 | 4655 |
| 407 | 20230802 | 120300 | 1768772795 | 3565 | 3550 | 3565 | 3545 | 282 |
| 408 | 20230802 | 120200 | 1767772565 | 3540 | 3540 | 3540 | 3540 | 0 |
| 409 | 20230802 | 120100 | 1767772565 | 3540 | 3575 | 3575 | 3540 | 10000 |
| 410 | 20230802 | 120000 | 1732233485 | 3590 | 3590 | 3590 | 3590 | 320 |
| 411 | 20230802 | 115900 | 1731084685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 412 | 20230802 | 115800 | 1731084685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 413 | 20230802 | 115700 | 1731084685 | 3580 | 3580 | 3580 | 3580 | 20 |
| 414 | 20230802 | 115600 | 1731013085 | 3580 | 3580 | 3580 | 3580 | 0 |
| 415 | 20230802 | 115500 | 1731013085 | 3580 | 3580 | 3580 | 3580 | 0 |
| 416 | 20230802 | 115400 | 1731013085 | 3580 | 3570 | 3585 | 3570 | 5490 |
| 417 | 20230802 | 115300 | 1711334060 | 3570 | 3590 | 3590 | 3540 | 94000 |
| 418 | 20230802 | 115200 | 1376508150 | 3580 | 3580 | 3580 | 3580 | 0 |
| 419 | 20230802 | 115100 | 1376508150 | 3580 | 3585 | 3585 | 3580 | 5000 |
| 420 | 20230802 | 115000 | 1358585745 | 3590 | 3590 | 3590 | 3590 | 102 |
| 421 | 20230802 | 114900 | 1358219565 | 3590 | 3585 | 3590 | 3585 | 1415 |
| 422 | 20230802 | 114800 | 1353140540 | 3585 | 3585 | 3585 | 3585 | 1144 |
| 423 | 20230802 | 114700 | 1349039300 | 3585 | 3585 | 3585 | 3585 | 302 |
| 424 | 20230802 | 114600 | 1347956630 | 3590 | 3590 | 3590 | 3590 | 2 |
| 425 | 20230802 | 114500 | 1347949450 | 3585 | 3585 | 3590 | 3585 | 3859 |
| 426 | 20230802 | 114400 | 1334114930 | 3590 | 3590 | 3590 | 3590 | 712 |
| 427 | 20230802 | 114300 | 1331558850 | 3590 | 3590 | 3590 | 3590 | 1 |
| 428 | 20230802 | 114200 | 1331555260 | 3580 | 3590 | 3590 | 3580 | 3812 |
| 429 | 20230802 | 114100 | 1317907020 | 3590 | 3580 | 3590 | 3580 | 541 |
| 430 | 20230802 | 114000 | 1315970140 | 3580 | 3580 | 3580 | 3580 | 716 |
| 431 | 20230802 | 113900 | 1313406860 | 3580 | 3585 | 3585 | 3580 | 9547 |
| 432 | 20230802 | 113800 | 1279223595 | 3590 | 3585 | 3590 | 3585 | 2512 |
| 433 | 20230802 | 113700 | 1270216575 | 3590 | 3590 | 3590 | 3590 | 0 |
| 434 | 20230802 | 113600 | 1270216575 | 3590 | 3595 | 3595 | 3590 | 8526 |
| 435 | 20230802 | 113500 | 1239608225 | 3595 | 3595 | 3595 | 3595 | 100 |
| 436 | 20230802 | 113400 | 1239248725 | 3595 | 3595 | 3595 | 3595 | 317 |
| 437 | 20230802 | 113300 | 1238109110 | 3595 | 3590 | 3595 | 3590 | 116 |
| 438 | 20230802 | 113200 | 1237692340 | 3590 | 3595 | 3595 | 3590 | 374 |
| 439 | 20230802 | 113100 | 1236349560 | 3595 | 3600 | 3600 | 3595 | 104 |
| 440 | 20230802 | 113000 | 1235975675 | 3595 | 3595 | 3595 | 3595 | 0 |
| 441 | 20230802 | 112900 | 1235975675 | 3595 | 3595 | 3595 | 3595 | 135 |
| 442 | 20230802 | 112800 | 1235490350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 443 | 20230802 | 112700 | 1235490350 | 3600 | 3590 | 3600 | 3590 | 376 |
| 444 | 20230802 | 112600 | 1234139450 | 3595 | 3595 | 3595 | 3595 | 1055 |
| 445 | 20230802 | 112500 | 1230346725 | 3595 | 3600 | 3600 | 3595 | 10256 |
| 446 | 20230802 | 112400 | 1193474155 | 3600 | 3600 | 3600 | 3600 | 0 |
| 447 | 20230802 | 112300 | 1193474155 | 3600 | 3600 | 3605 | 3600 | 251 |
| 448 | 20230802 | 112200 | 1192570405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 449 | 20230802 | 112100 | 1192570405 | 3600 | 3600 | 3600 | 3600 | 408 |
| 450 | 20230802 | 112000 | 1191101605 | 3600 | 3600 | 3600 | 3600 | 1200 |
| 451 | 20230802 | 111900 | 1186781605 | 3600 | 3605 | 3605 | 3600 | 10863 |
| 452 | 20230802 | 111800 | 1147674580 | 3605 | 3610 | 3610 | 3605 | 503 |
| 453 | 20230802 | 111700 | 1145861165 | 3615 | 3615 | 3615 | 3615 | 1 |
| 454 | 20230802 | 111600 | 1145857550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 455 | 20230802 | 111500 | 1145857550 | 3600 | 3600 | 3600 | 3600 | 0 |
| 456 | 20230802 | 111400 | 1145857550 | 3600 | 3610 | 3610 | 3600 | 4000 |
| 457 | 20230802 | 111300 | 1131438360 | 3615 | 3615 | 3615 | 3615 | 1 |
| 458 | 20230802 | 111200 | 1131434745 | 3610 | 3610 | 3610 | 3610 | 204 |
| 459 | 20230802 | 111100 | 1130698305 | 3615 | 3615 | 3615 | 3615 | 46 |
| 460 | 20230802 | 111000 | 1130532015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 461 | 20230802 | 110900 | 1130532015 | 3615 | 3610 | 3615 | 3610 | 332 |
| 462 | 20230802 | 110800 | 1129332890 | 3610 | 3610 | 3610 | 3610 | 67 |
| 463 | 20230802 | 110700 | 1129091020 | 3610 | 3610 | 3610 | 3610 | 2 |
| 464 | 20230802 | 110600 | 1129083800 | 3610 | 3610 | 3610 | 3610 | 300 |
| 465 | 20230802 | 110500 | 1128000800 | 3605 | 3605 | 3605 | 3605 | 0 |
| 466 | 20230802 | 110400 | 1128000800 | 3605 | 3605 | 3605 | 3605 | 230 |
| 467 | 20230802 | 110300 | 1127171650 | 3600 | 3600 | 3600 | 3600 | 0 |
| 468 | 20230802 | 110200 | 1127171650 | 3600 | 3605 | 3605 | 3600 | 1996 |
| 469 | 20230802 | 110100 | 1119978795 | 3605 | 3610 | 3610 | 3605 | 51 |
| 470 | 20230802 | 110000 | 1119794865 | 3605 | 3605 | 3605 | 3605 | 546 |
| 471 | 20230802 | 105900 | 1117826535 | 3605 | 3605 | 3605 | 3605 | 7120 |
| 472 | 20230802 | 105800 | 1092158935 | 3605 | 3610 | 3610 | 3605 | 538 |
| 473 | 20230802 | 105700 | 1090219320 | 3605 | 3605 | 3605 | 3605 | 513 |
| 474 | 20230802 | 105600 | 1088369955 | 3610 | 3610 | 3610 | 3605 | 489 |
| 475 | 20230802 | 105500 | 1086606810 | 3610 | 3610 | 3610 | 3610 | 0 |
| 476 | 20230802 | 105400 | 1086606810 | 3610 | 3610 | 3610 | 3610 | 73 |
| 477 | 20230802 | 105300 | 1086343280 | 3610 | 3610 | 3610 | 3610 | 15 |
| 478 | 20230802 | 105200 | 1086289130 | 3610 | 3610 | 3610 | 3610 | 80 |
| 479 | 20230802 | 105100 | 1086000330 | 3610 | 3610 | 3610 | 3610 | 2890 |
| 480 | 20230802 | 105000 | 1075567430 | 3610 | 3610 | 3610 | 3610 | 0 |
| 481 | 20230802 | 104900 | 1075567430 | 3610 | 3610 | 3610 | 3610 | 0 |
| 482 | 20230802 | 104800 | 1075567430 | 3610 | 3610 | 3610 | 3610 | 10 |
| 483 | 20230802 | 104700 | 1075531330 | 3615 | 3615 | 3615 | 3615 | 44 |
| 484 | 20230802 | 104600 | 1075372270 | 3620 | 3620 | 3620 | 3620 | 10 |
| 485 | 20230802 | 104500 | 1075336070 | 3620 | 3620 | 3620 | 3620 | 276 |
| 486 | 20230802 | 104400 | 1074336950 | 3615 | 3615 | 3615 | 3615 | 0 |
| 487 | 20230802 | 104300 | 1074336950 | 3615 | 3615 | 3615 | 3615 | 17 |
| 488 | 20230802 | 104200 | 1074275495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 489 | 20230802 | 104100 | 1074275495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 490 | 20230802 | 104000 | 1074275495 | 3610 | 3610 | 3610 | 3610 | 4434 |
| 491 | 20230802 | 103900 | 1058268755 | 3610 | 3605 | 3610 | 3600 | 2419 |
| 492 | 20230802 | 103800 | 1049547635 | 3610 | 3610 | 3610 | 3610 | 0 |
| 493 | 20230802 | 103700 | 1049547635 | 3610 | 3610 | 3610 | 3610 | 20 |
| 494 | 20230802 | 103600 | 1049475435 | 3610 | 3610 | 3610 | 3610 | 13 |
| 495 | 20230802 | 103500 | 1049428505 | 3610 | 3605 | 3610 | 3605 | 1003 |
| 496 | 20230802 | 103400 | 1045812675 | 3610 | 3605 | 3610 | 3600 | 6684 |
| 497 | 20230802 | 103300 | 1021749925 | 3610 | 3605 | 3610 | 3605 | 550 |
| 498 | 20230802 | 103200 | 1019767025 | 3605 | 3605 | 3605 | 3605 | 1716 |
| 499 | 20230802 | 103100 | 1013580845 | 3605 | 3605 | 3605 | 3605 | 0 |
| 500 | 20230802 | 103000 | 1013580845 | 3605 | 3605 | 3605 | 3605 | 679 |
| 501 | 20230802 | 102900 | 1011133050 | 3605 | 3610 | 3610 | 3605 | 5827 |
| 502 | 20230802 | 102800 | 990126665 | 3605 | 3615 | 3615 | 3605 | 13153 |
| 503 | 20230802 | 102700 | 942693250 | 3615 | 3615 | 3615 | 3615 | 700 |
| 504 | 20230802 | 102600 | 940162750 | 3615 | 3615 | 3615 | 3615 | 297 |
| 505 | 20230802 | 102500 | 939089095 | 3615 | 3615 | 3615 | 3615 | 793 |
| 506 | 20230802 | 102400 | 936222400 | 3615 | 3615 | 3615 | 3615 | 565 |
| 507 | 20230802 | 102300 | 934179925 | 3620 | 3610 | 3620 | 3610 | 42 |
| 508 | 20230802 | 102200 | 934028290 | 3620 | 3620 | 3620 | 3620 | 0 |
| 509 | 20230802 | 102100 | 934028290 | 3620 | 3630 | 3630 | 3620 | 51 |
| 510 | 20230802 | 102000 | 933843660 | 3630 | 3630 | 3630 | 3610 | 13678 |
| 511 | 20230802 | 101900 | 884458295 | 3630 | 3630 | 3630 | 3630 | 745 |
| 512 | 20230802 | 101800 | 881753945 | 3630 | 3630 | 3630 | 3630 | 33 |
| 513 | 20230802 | 101700 | 881634155 | 3630 | 3630 | 3630 | 3630 | 0 |
| 514 | 20230802 | 101600 | 881634155 | 3630 | 3615 | 3630 | 3615 | 12 |
| 515 | 20230802 | 101500 | 881590760 | 3615 | 3615 | 3615 | 3615 | 3 |
| 516 | 20230802 | 101400 | 881579915 | 3615 | 3630 | 3630 | 3615 | 58 |
| 517 | 20230802 | 101300 | 881370125 | 3615 | 3630 | 3630 | 3615 | 1001 |
| 518 | 20230802 | 101200 | 877751495 | 3615 | 3615 | 3615 | 3615 | 381 |
| 519 | 20230802 | 101100 | 876374180 | 3610 | 3610 | 3610 | 3610 | 6174 |
| 520 | 20230802 | 101000 | 854086040 | 3610 | 3615 | 3615 | 3610 | 5646 |
| 521 | 20230802 | 100900 | 833694880 | 3620 | 3630 | 3630 | 3620 | 499 |
| 522 | 20230802 | 100800 | 831888490 | 3610 | 3630 | 3630 | 3610 | 4001 |
| 523 | 20230802 | 100700 | 817444860 | 3610 | 3615 | 3615 | 3610 | 6361 |
| 524 | 20230802 | 100600 | 794478500 | 3615 | 3630 | 3635 | 3615 | 691 |
| 525 | 20230802 | 100500 | 791980325 | 3610 | 3620 | 3620 | 3610 | 22986 |
| 526 | 20230802 | 100400 | 708911405 | 3620 | 3625 | 3625 | 3620 | 632 |
| 527 | 20230802 | 100300 | 706621470 | 3625 | 3625 | 3625 | 3625 | 500 |
| 528 | 20230802 | 100200 | 704808970 | 3630 | 3630 | 3630 | 3630 | 0 |
| 529 | 20230802 | 100100 | 704808970 | 3630 | 3630 | 3630 | 3630 | 42 |
| 530 | 20230802 | 100000 | 704656510 | 3635 | 3635 | 3635 | 3635 | 1 |
| 531 | 20230802 | 095900 | 704652875 | 3640 | 3640 | 3640 | 3640 | 39 |
| 532 | 20230802 | 095800 | 704510915 | 3625 | 3625 | 3625 | 3625 | 0 |
| 533 | 20230802 | 095700 | 704510915 | 3625 | 3630 | 3630 | 3625 | 1984 |
| 534 | 20230802 | 095600 | 697312520 | 3630 | 3630 | 3630 | 3630 | 67 |
| 535 | 20230802 | 095500 | 697069310 | 3640 | 3640 | 3645 | 3640 | 593 |
| 536 | 20230802 | 095400 | 694910745 | 3640 | 3640 | 3645 | 3640 | 31 |
| 537 | 20230802 | 095300 | 694797895 | 3640 | 3640 | 3645 | 3640 | 13 |
| 538 | 20230802 | 095200 | 694750535 | 3645 | 3645 | 3645 | 3645 | 36 |
| 539 | 20230802 | 095100 | 694619315 | 3640 | 3640 | 3640 | 3640 | 211 |
| 540 | 20230802 | 095000 | 693851275 | 3645 | 3630 | 3645 | 3630 | 85 |
| 541 | 20230802 | 094900 | 693542710 | 3630 | 3620 | 3630 | 3620 | 12044 |
| 542 | 20230802 | 094800 | 649939930 | 3615 | 3615 | 3615 | 3615 | 2500 |
| 543 | 20230802 | 094700 | 640902430 | 3620 | 3620 | 3620 | 3620 | 331 |
| 544 | 20230802 | 094600 | 639704210 | 3620 | 3620 | 3620 | 3620 | 3683 |
| 545 | 20230802 | 094500 | 626371750 | 3630 | 3630 | 3630 | 3630 | 2767 |
| 546 | 20230802 | 094400 | 616327540 | 3630 | 3640 | 3640 | 3630 | 6440 |
| 547 | 20230802 | 094300 | 592936100 | 3630 | 3630 | 3630 | 3630 | 534 |
| 548 | 20230802 | 094200 | 590997680 | 3630 | 3630 | 3630 | 3630 | 184 |
| 549 | 20230802 | 094100 | 590329760 | 3630 | 3630 | 3630 | 3630 | 250 |
| 550 | 20230802 | 094000 | 589422260 | 3630 | 3630 | 3630 | 3620 | 1475 |
| 551 | 20230802 | 093900 | 584078010 | 3630 | 3630 | 3630 | 3630 | 50 |
| 552 | 20230802 | 093800 | 583896510 | 3630 | 3630 | 3630 | 3630 | 0 |
| 553 | 20230802 | 093700 | 583896510 | 3630 | 3630 | 3630 | 3630 | 6 |
| 554 | 20230802 | 093600 | 583874730 | 3630 | 3620 | 3630 | 3620 | 762 |
| 555 | 20230802 | 093500 | 581113670 | 3630 | 3630 | 3630 | 3610 | 1031 |
| 556 | 20230802 | 093400 | 577386335 | 3615 | 3620 | 3620 | 3615 | 7406 |
| 557 | 20230802 | 093300 | 550605650 | 3630 | 3620 | 3630 | 3620 | 210 |
| 558 | 20230802 | 093200 | 549845350 | 3620 | 3630 | 3630 | 3620 | 109 |
| 559 | 20230802 | 093100 | 549450130 | 3630 | 3630 | 3630 | 3620 | 1778 |
| 560 | 20230802 | 093000 | 543010990 | 3630 | 3630 | 3630 | 3630 | 1 |
| 561 | 20230802 | 092900 | 543007360 | 3630 | 3630 | 3630 | 3620 | 2002 |
| 562 | 20230802 | 092800 | 535760100 | 3625 | 3625 | 3625 | 3625 | 1587 |
| 563 | 20230802 | 092700 | 530007225 | 3625 | 3625 | 3625 | 3625 | 3852 |
| 564 | 20230802 | 092600 | 516043725 | 3620 | 3620 | 3620 | 3620 | 5201 |
| 565 | 20230802 | 092500 | 497216105 | 3625 | 3625 | 3625 | 3620 | 5721 |
| 566 | 20230802 | 092400 | 476494845 | 3630 | 3635 | 3635 | 3630 | 32 |
| 567 | 20230802 | 092300 | 476378540 | 3635 | 3625 | 3635 | 3625 | 1741 |
| 568 | 20230802 | 092200 | 470064470 | 3625 | 3625 | 3635 | 3625 | 3267 |
| 569 | 20230802 | 092100 | 458221445 | 3625 | 3630 | 3630 | 3625 | 2994 |
| 570 | 20230802 | 092000 | 447367435 | 3635 | 3635 | 3635 | 3635 | 30 |
| 571 | 20230802 | 091900 | 447258385 | 3635 | 3635 | 3635 | 3635 | 597 |
| 572 | 20230802 | 091800 | 445088290 | 3640 | 3640 | 3640 | 3640 | 35 |
| 573 | 20230802 | 091700 | 444960890 | 3640 | 3650 | 3650 | 3640 | 573 |
| 574 | 20230802 | 091600 | 442874930 | 3655 | 3640 | 3655 | 3635 | 914 |
| 575 | 20230802 | 091500 | 439543580 | 3635 | 3630 | 3645 | 3630 | 9560 |
| 576 | 20230802 | 091400 | 404824750 | 3630 | 3630 | 3630 | 3630 | 100 |
| 577 | 20230802 | 091300 | 404461750 | 3630 | 3630 | 3630 | 3630 | 5 |
| 578 | 20230802 | 091200 | 404443600 | 3630 | 3630 | 3635 | 3600 | 20034 |
| 579 | 20230802 | 091100 | 332247940 | 3635 | 3625 | 3635 | 3605 | 35163 |
| 580 | 20230802 | 091000 | 205325655 | 3620 | 3640 | 3645 | 3615 | 20827 |
| 581 | 20230802 | 090900 | 129799070 | 3635 | 3640 | 3640 | 3635 | 2386 |
| 582 | 20230802 | 090800 | 121117485 | 3645 | 3650 | 3650 | 3645 | 646 |
| 583 | 20230802 | 090700 | 118762805 | 3640 | 3650 | 3650 | 3635 | 16575 |
| 584 | 20230802 | 090600 | 58406645 | 3645 | 3645 | 3645 | 3645 | 1400 |
| 585 | 20230802 | 090500 | 53303645 | 3670 | 3670 | 3670 | 3645 | 3132 |
| 586 | 20230802 | 090400 | 41871700 | 3670 | 3660 | 3670 | 3640 | 3526 |
| 587 | 20230802 | 090300 | 28991900 | 3660 | 3660 | 3660 | 3640 | 2152 |
| 588 | 20230802 | 090200 | 21130635 | 3670 | 3670 | 3670 | 3660 | 1677 |
| 589 | 20230802 | 090100 | 14987405 | 3670 | 3680 | 3680 | 3665 | 1784 |
| 590 | 20230802 | 090000 | 8447475 | 3670 | 3690 | 3690 | 3670 | 2291 |