29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 3 | 20230802 | 185000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20230802 | 184900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20230802 | 184800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20230802 | 184700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20230802 | 184600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20230802 | 184500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20230802 | 184400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20230802 | 184300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20230802 | 184200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20230802 | 184100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20230802 | 184000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20230802 | 183900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20230802 | 183800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20230802 | 183700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20230802 | 183600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20230802 | 183500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20230802 | 183400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20230802 | 183300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20230802 | 183200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20230802 | 183100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20230802 | 183000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20230802 | 182900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20230802 | 182800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20230802 | 182700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20230802 | 182600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20230802 | 182500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20230802 | 182400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20230802 | 182300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20230802 | 182200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20230802 | 182100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 33 | 20230802 | 182000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20230802 | 181900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20230802 | 181800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20230802 | 181700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20230802 | 181600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20230802 | 181500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20230802 | 181400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20230802 | 181300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20230802 | 181200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20230802 | 181100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20230802 | 181000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20230802 | 180900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20230802 | 180800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20230802 | 180700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20230802 | 180600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20230802 | 180500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20230802 | 180400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20230802 | 180300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20230802 | 180200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20230802 | 180100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20230802 | 180000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20230802 | 175900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20230802 | 175800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20230802 | 175700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20230802 | 175600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20230802 | 175500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20230802 | 175400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20230802 | 175300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20230802 | 175200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20230802 | 175100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 63 | 20230802 | 175000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20230802 | 174900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20230802 | 174800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20230802 | 174700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20230802 | 174600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20230802 | 174500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20230802 | 174400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20230802 | 174300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20230802 | 174200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20230802 | 174100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20230802 | 174000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20230802 | 173900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20230802 | 173800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20230802 | 173700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20230802 | 173600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20230802 | 173500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20230802 | 173400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20230802 | 173300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20230802 | 173200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20230802 | 173100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20230802 | 173000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20230802 | 172900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20230802 | 172800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20230802 | 172700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20230802 | 172600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20230802 | 172500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20230802 | 172400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20230802 | 172300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20230802 | 172200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20230802 | 172100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 93 | 20230802 | 172000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20230802 | 171900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20230802 | 171800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20230802 | 171700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20230802 | 171600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20230802 | 171500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20230802 | 171400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20230802 | 171300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20230802 | 171200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20230802 | 171100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20230802 | 171000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20230802 | 170900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20230802 | 170800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20230802 | 170700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20230802 | 170600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20230802 | 170500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20230802 | 170400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20230802 | 170300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20230802 | 170200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20230802 | 170100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20230802 | 170000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20230802 | 165900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20230802 | 165800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20230802 | 165700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20230802 | 165600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20230802 | 165500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20230802 | 165400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20230802 | 165300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20230802 | 165200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20230802 | 165100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 123 | 20230802 | 165000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20230802 | 164900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20230802 | 164800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20230802 | 164700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20230802 | 164600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20230802 | 164500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20230802 | 164400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20230802 | 164300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20230802 | 164200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20230802 | 164100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20230802 | 164000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20230802 | 163900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20230802 | 163800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20230802 | 163700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20230802 | 163600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20230802 | 163500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20230802 | 163400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20230802 | 163300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20230802 | 163200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20230802 | 163100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20230802 | 163000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20230802 | 162900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20230802 | 162800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20230802 | 162700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20230802 | 162600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20230802 | 162500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20230802 | 162400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20230802 | 162300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20230802 | 162200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20230802 | 162100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 153 | 20230802 | 162000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20230802 | 161900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20230802 | 161800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20230802 | 161700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20230802 | 161600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20230802 | 161500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20230802 | 161400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20230802 | 161300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20230802 | 161200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20230802 | 161100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20230802 | 161000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20230802 | 160900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20230802 | 160800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20230802 | 160700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20230802 | 160600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20230802 | 160500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20230802 | 160400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20230802 | 160300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20230802 | 160200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20230802 | 160100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20230802 | 160000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20230802 | 155900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20230802 | 155800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20230802 | 155700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20230802 | 155600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20230802 | 155500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20230802 | 155400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20230802 | 155300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20230802 | 155200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20230802 | 155100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 183 | 20230802 | 155000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20230802 | 154900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20230802 | 154800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20230802 | 154700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20230802 | 154600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20230802 | 154500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20230802 | 154400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20230802 | 154300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20230802 | 154200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20230802 | 154100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20230802 | 154000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 194 | 20230802 | 153900 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 195 | 20230802 | 153800 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 196 | 20230802 | 153700 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 197 | 20230802 | 153600 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 198 | 20230802 | 153500 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 199 | 20230802 | 153400 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 200 | 20230802 | 153300 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 201 | 20230802 | 153200 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 202 | 20230802 | 153100 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 0 |
| 203 | 20230802 | 153000 | 2870600145 | 4260 | 4260 | 4260 | 4260 | 6316 |
| 204 | 20230802 | 152900 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 205 | 20230802 | 152800 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 206 | 20230802 | 152700 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 207 | 20230802 | 152600 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 208 | 20230802 | 152500 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 209 | 20230802 | 152400 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20230802 | 152300 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 211 | 20230802 | 152200 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20230802 | 152100 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 213 | 20230802 | 152000 | 2843693985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20230802 | 151900 | 2843693985 | 4260 | 4260 | 4265 | 4260 | 953 |
| 215 | 20230802 | 151800 | 2839634155 | 4265 | 4260 | 4265 | 4260 | 511 |
| 216 | 20230802 | 151700 | 2837457290 | 4260 | 4265 | 4265 | 4255 | 982 |
| 217 | 20230802 | 151600 | 2833272120 | 4265 | 4260 | 4265 | 4255 | 1856 |
| 218 | 20230802 | 151500 | 2825368775 | 4260 | 4260 | 4260 | 4260 | 300 |
| 219 | 20230802 | 151400 | 2824090775 | 4260 | 4260 | 4265 | 4260 | 303 |
| 220 | 20230802 | 151300 | 2822799985 | 4255 | 4260 | 4260 | 4255 | 4024 |
| 221 | 20230802 | 151200 | 2805672165 | 4255 | 4255 | 4255 | 4255 | 1242 |
| 222 | 20230802 | 151100 | 2800387455 | 4255 | 4265 | 4265 | 4255 | 1420 |
| 223 | 20230802 | 151000 | 2794340085 | 4260 | 4260 | 4260 | 4260 | 130 |
| 224 | 20230802 | 150900 | 2793786285 | 4260 | 4255 | 4260 | 4255 | 909 |
| 225 | 20230802 | 150800 | 2789913950 | 4255 | 4260 | 4260 | 4255 | 136 |
| 226 | 20230802 | 150700 | 2789335230 | 4255 | 4255 | 4260 | 4255 | 733 |
| 227 | 20230802 | 150600 | 2786216040 | 4260 | 4260 | 4260 | 4260 | 301 |
| 228 | 20230802 | 150500 | 2784933780 | 4260 | 4260 | 4260 | 4260 | 5 |
| 229 | 20230802 | 150400 | 2784912480 | 4255 | 4255 | 4260 | 4250 | 1083 |
| 230 | 20230802 | 150300 | 2780304315 | 4260 | 4260 | 4260 | 4260 | 180 |
| 231 | 20230802 | 150200 | 2779537515 | 4260 | 4260 | 4260 | 4260 | 431 |
| 232 | 20230802 | 150100 | 2777701455 | 4260 | 4260 | 4260 | 4260 | 71 |
| 233 | 20230802 | 150000 | 2777398995 | 4260 | 4260 | 4260 | 4255 | 1381 |
| 234 | 20230802 | 145900 | 2771518375 | 4260 | 4260 | 4260 | 4260 | 121 |
| 235 | 20230802 | 145800 | 2771002915 | 4260 | 4260 | 4260 | 4260 | 238 |
| 236 | 20230802 | 145700 | 2769989035 | 4260 | 4260 | 4260 | 4260 | 252 |
| 237 | 20230802 | 145600 | 2768915515 | 4260 | 4265 | 4265 | 4255 | 4062 |
| 238 | 20230802 | 145500 | 2751615575 | 4265 | 4265 | 4265 | 4265 | 17 |
| 239 | 20230802 | 145400 | 2751543070 | 4270 | 4265 | 4270 | 4260 | 382 |
| 240 | 20230802 | 145300 | 2749914645 | 4265 | 4265 | 4265 | 4265 | 100 |
| 241 | 20230802 | 145200 | 2749488145 | 4265 | 4260 | 4270 | 4260 | 770 |
| 242 | 20230802 | 145100 | 2746203345 | 4270 | 4270 | 4270 | 4270 | 221 |
| 243 | 20230802 | 145000 | 2745259675 | 4270 | 4270 | 4270 | 4270 | 95 |
| 244 | 20230802 | 144900 | 2744854025 | 4270 | 4270 | 4270 | 4270 | 20 |
| 245 | 20230802 | 144800 | 2744768625 | 4275 | 4270 | 4275 | 4270 | 47 |
| 246 | 20230802 | 144700 | 2744567825 | 4260 | 4265 | 4265 | 4260 | 1517 |
| 247 | 20230802 | 144600 | 2738102740 | 4270 | 4270 | 4270 | 4270 | 375 |
| 248 | 20230802 | 144500 | 2736501490 | 4270 | 4275 | 4275 | 4270 | 162 |
| 249 | 20230802 | 144400 | 2735809650 | 4270 | 4270 | 4270 | 4265 | 46 |
| 250 | 20230802 | 144300 | 2735613255 | 4270 | 4270 | 4270 | 4270 | 15 |
| 251 | 20230802 | 144200 | 2735549205 | 4265 | 4265 | 4265 | 4265 | 100 |
| 252 | 20230802 | 144100 | 2735122705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 253 | 20230802 | 144000 | 2735122705 | 4265 | 4265 | 4265 | 4265 | 753 |
| 254 | 20230802 | 143900 | 2731911160 | 4260 | 4265 | 4265 | 4260 | 92 |
| 255 | 20230802 | 143800 | 2731519210 | 4265 | 4265 | 4265 | 4260 | 535 |
| 256 | 20230802 | 143700 | 2729238560 | 4260 | 4265 | 4265 | 4260 | 19 |
| 257 | 20230802 | 143600 | 2729157555 | 4265 | 4265 | 4265 | 4265 | 0 |
| 258 | 20230802 | 143500 | 2729157555 | 4265 | 4260 | 4265 | 4260 | 311 |
| 259 | 20230802 | 143400 | 2727831230 | 4260 | 4260 | 4260 | 4260 | 69 |
| 260 | 20230802 | 143300 | 2727537290 | 4260 | 4260 | 4260 | 4260 | 32 |
| 261 | 20230802 | 143200 | 2727400970 | 4255 | 4255 | 4260 | 4255 | 911 |
| 262 | 20230802 | 143100 | 2723523260 | 4255 | 4255 | 4255 | 4255 | 501 |
| 263 | 20230802 | 143000 | 2721391505 | 4255 | 4255 | 4255 | 4255 | 182 |
| 264 | 20230802 | 142900 | 2720617095 | 4255 | 4255 | 4255 | 4255 | 51 |
| 265 | 20230802 | 142800 | 2720400090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 266 | 20230802 | 142700 | 2720400090 | 4250 | 4250 | 4250 | 4250 | 49 |
| 267 | 20230802 | 142600 | 2720191840 | 4250 | 4250 | 4250 | 4250 | 3458 |
| 268 | 20230802 | 142500 | 2705495340 | 4255 | 4255 | 4255 | 4255 | 71 |
| 269 | 20230802 | 142400 | 2705193235 | 4265 | 4255 | 4265 | 4255 | 137 |
| 270 | 20230802 | 142300 | 2704609480 | 4255 | 4255 | 4255 | 4255 | 50 |
| 271 | 20230802 | 142200 | 2704396730 | 4250 | 4255 | 4255 | 4250 | 730 |
| 272 | 20230802 | 142100 | 2701292885 | 4255 | 4255 | 4255 | 4250 | 721 |
| 273 | 20230802 | 142000 | 2698225040 | 4255 | 4255 | 4255 | 4255 | 363 |
| 274 | 20230802 | 141900 | 2696680475 | 4255 | 4260 | 4260 | 4255 | 259 |
| 275 | 20230802 | 141800 | 2695578415 | 4255 | 4255 | 4255 | 4255 | 699 |
| 276 | 20230802 | 141700 | 2692604170 | 4255 | 4255 | 4255 | 4255 | 30 |
| 277 | 20230802 | 141600 | 2692476520 | 4255 | 4255 | 4255 | 4255 | 590 |
| 278 | 20230802 | 141500 | 2689966070 | 4255 | 4255 | 4255 | 4255 | 486 |
| 279 | 20230802 | 141400 | 2687898140 | 4260 | 4265 | 4265 | 4260 | 432 |
| 280 | 20230802 | 141300 | 2686056960 | 4265 | 4265 | 4265 | 4265 | 1 |
| 281 | 20230802 | 141200 | 2686052695 | 4260 | 4260 | 4260 | 4260 | 303 |
| 282 | 20230802 | 141100 | 2684761915 | 4260 | 4260 | 4260 | 4260 | 280 |
| 283 | 20230802 | 141000 | 2683569115 | 4260 | 4260 | 4260 | 4260 | 371 |
| 284 | 20230802 | 140900 | 2681988655 | 4260 | 4260 | 4260 | 4260 | 23 |
| 285 | 20230802 | 140800 | 2681890675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 286 | 20230802 | 140700 | 2681890675 | 4250 | 4260 | 4260 | 4250 | 500 |
| 287 | 20230802 | 140600 | 2679764555 | 4275 | 4275 | 4275 | 4275 | 9 |
| 288 | 20230802 | 140500 | 2679726080 | 4275 | 4265 | 4275 | 4265 | 304 |
| 289 | 20230802 | 140400 | 2678428275 | 4255 | 4265 | 4265 | 4255 | 501 |
| 290 | 20230802 | 140300 | 2676296020 | 4260 | 4260 | 4260 | 4260 | 931 |
| 291 | 20230802 | 140200 | 2672329960 | 4255 | 4260 | 4260 | 4255 | 130 |
| 292 | 20230802 | 140100 | 2671776310 | 4265 | 4260 | 4265 | 4260 | 31 |
| 293 | 20230802 | 140000 | 2671644245 | 4245 | 4270 | 4270 | 4245 | 7210 |
| 294 | 20230802 | 135900 | 2640995965 | 4265 | 4265 | 4270 | 4265 | 3127 |
| 295 | 20230802 | 135800 | 2627659305 | 4270 | 4270 | 4270 | 4270 | 357 |
| 296 | 20230802 | 135700 | 2626134915 | 4270 | 4270 | 4270 | 4270 | 10 |
| 297 | 20230802 | 135600 | 2626092215 | 4265 | 4270 | 4270 | 4265 | 16 |
| 298 | 20230802 | 135500 | 2626023900 | 4285 | 4285 | 4285 | 4270 | 3 |
| 299 | 20230802 | 135400 | 2626011060 | 4260 | 4270 | 4280 | 4260 | 482 |
| 300 | 20230802 | 135300 | 2623951400 | 4265 | 4260 | 4285 | 4260 | 890 |
| 301 | 20230802 | 135200 | 2620148200 | 4260 | 4260 | 4260 | 4260 | 100 |
| 302 | 20230802 | 135100 | 2619722200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 303 | 20230802 | 135000 | 2619722200 | 4270 | 4270 | 4270 | 4270 | 500 |
| 304 | 20230802 | 134900 | 2617587200 | 4275 | 4270 | 4275 | 4260 | 712 |
| 305 | 20230802 | 134800 | 2614550425 | 4270 | 4255 | 4270 | 4255 | 854 |
| 306 | 20230802 | 134700 | 2610906030 | 4260 | 4270 | 4270 | 4255 | 256 |
| 307 | 20230802 | 134600 | 2609813670 | 4270 | 4270 | 4270 | 4270 | 20 |
| 308 | 20230802 | 134500 | 2609728270 | 4270 | 4260 | 4270 | 4255 | 1131 |
| 309 | 20230802 | 134400 | 2604915100 | 4260 | 4265 | 4270 | 4255 | 4786 |
| 310 | 20230802 | 134300 | 2584539455 | 4270 | 4285 | 4285 | 4265 | 1189 |
| 311 | 20230802 | 134200 | 2579452090 | 4285 | 4280 | 4290 | 4280 | 1472 |
| 312 | 20230802 | 134100 | 2573143340 | 4280 | 4265 | 4280 | 4265 | 33 |
| 313 | 20230802 | 134000 | 2573002445 | 4270 | 4280 | 4280 | 4265 | 3801 |
| 314 | 20230802 | 133900 | 2556736120 | 4285 | 4280 | 4285 | 4280 | 54 |
| 315 | 20230802 | 133800 | 2556504995 | 4280 | 4285 | 4285 | 4280 | 44 |
| 316 | 20230802 | 133700 | 2556316460 | 4285 | 4285 | 4285 | 4285 | 47 |
| 317 | 20230802 | 133600 | 2556115065 | 4285 | 4280 | 4285 | 4275 | 64 |
| 318 | 20230802 | 133500 | 2555841210 | 4280 | 4285 | 4290 | 4280 | 464 |
| 319 | 20230802 | 133400 | 2553853200 | 4265 | 4260 | 4265 | 4255 | 891 |
| 320 | 20230802 | 133300 | 2550058910 | 4285 | 4270 | 4295 | 4255 | 4557 |
| 321 | 20230802 | 133200 | 2530533580 | 4275 | 4270 | 4275 | 4260 | 1141 |
| 322 | 20230802 | 133100 | 2525671585 | 4270 | 4265 | 4270 | 4265 | 6 |
| 323 | 20230802 | 133000 | 2525645970 | 4260 | 4270 | 4270 | 4260 | 922 |
| 324 | 20230802 | 132900 | 2521714030 | 4270 | 4270 | 4270 | 4270 | 1 |
| 325 | 20230802 | 132800 | 2521709760 | 4270 | 4250 | 4270 | 4250 | 927 |
| 326 | 20230802 | 132700 | 2517765240 | 4255 | 4265 | 4265 | 4255 | 88 |
| 327 | 20230802 | 132600 | 2517390790 | 4255 | 4255 | 4255 | 4255 | 0 |
| 328 | 20230802 | 132500 | 2517390790 | 4255 | 4255 | 4255 | 4255 | 396 |
| 329 | 20230802 | 132400 | 2515705810 | 4255 | 4255 | 4255 | 4255 | 120 |
| 330 | 20230802 | 132300 | 2515195210 | 4250 | 4250 | 4250 | 4250 | 732 |
| 331 | 20230802 | 132200 | 2512084210 | 4250 | 4245 | 4250 | 4245 | 398 |
| 332 | 20230802 | 132100 | 2510394695 | 4245 | 4245 | 4245 | 4240 | 2009 |
| 333 | 20230802 | 132000 | 2501866690 | 4245 | 4245 | 4245 | 4245 | 5150 |
| 334 | 20230802 | 131900 | 2480004940 | 4245 | 4250 | 4250 | 4245 | 10 |
| 335 | 20230802 | 131800 | 2479962485 | 4245 | 4255 | 4255 | 4245 | 2298 |
| 336 | 20230802 | 131700 | 2470204480 | 4255 | 4255 | 4255 | 4255 | 50 |
| 337 | 20230802 | 131600 | 2469991730 | 4250 | 4250 | 4250 | 4250 | 3365 |
| 338 | 20230802 | 131500 | 2455690480 | 4250 | 4260 | 4260 | 4250 | 6372 |
| 339 | 20230802 | 131400 | 2428579530 | 4260 | 4260 | 4260 | 4260 | 1979 |
| 340 | 20230802 | 131300 | 2420148990 | 4260 | 4260 | 4260 | 4260 | 419 |
| 341 | 20230802 | 131200 | 2418364050 | 4265 | 4265 | 4265 | 4265 | 2121 |
| 342 | 20230802 | 131100 | 2409317985 | 4265 | 4275 | 4275 | 4265 | 783 |
| 343 | 20230802 | 131000 | 2405974925 | 4275 | 4275 | 4275 | 4270 | 220 |
| 344 | 20230802 | 130900 | 2405034975 | 4285 | 4270 | 4285 | 4270 | 161 |
| 345 | 20230802 | 130800 | 2404345980 | 4270 | 4280 | 4280 | 4270 | 501 |
| 346 | 20230802 | 130700 | 2402201710 | 4265 | 4265 | 4265 | 4265 | 0 |
| 347 | 20230802 | 130600 | 2402201710 | 4265 | 4270 | 4270 | 4265 | 796 |
| 348 | 20230802 | 130500 | 2398806560 | 4285 | 4270 | 4285 | 4270 | 501 |
| 349 | 20230802 | 130400 | 2396667275 | 4270 | 4270 | 4270 | 4270 | 600 |
| 350 | 20230802 | 130300 | 2394105275 | 4270 | 4280 | 4280 | 4270 | 2010 |
| 351 | 20230802 | 130200 | 2385512755 | 4280 | 4290 | 4290 | 4280 | 2516 |
| 352 | 20230802 | 130100 | 2374732875 | 4290 | 4290 | 4290 | 4285 | 555 |
| 353 | 20230802 | 130000 | 2372352930 | 4290 | 4290 | 4290 | 4290 | 432 |
| 354 | 20230802 | 125900 | 2370499650 | 4290 | 4285 | 4290 | 4285 | 685 |
| 355 | 20230802 | 125800 | 2367564215 | 4285 | 4285 | 4285 | 4285 | 85 |
| 356 | 20230802 | 125700 | 2367199990 | 4285 | 4285 | 4285 | 4285 | 198 |
| 357 | 20230802 | 125600 | 2366351560 | 4275 | 4280 | 4285 | 4275 | 2294 |
| 358 | 20230802 | 125500 | 2356538645 | 4280 | 4285 | 4285 | 4280 | 1324 |
| 359 | 20230802 | 125400 | 2350866925 | 4280 | 4280 | 4280 | 4280 | 148 |
| 360 | 20230802 | 125300 | 2350233485 | 4280 | 4280 | 4280 | 4280 | 15 |
| 361 | 20230802 | 125200 | 2350169285 | 4280 | 4280 | 4280 | 4280 | 0 |
| 362 | 20230802 | 125100 | 2350169285 | 4280 | 4280 | 4280 | 4280 | 215 |
| 363 | 20230802 | 125000 | 2349249085 | 4275 | 4280 | 4280 | 4275 | 1999 |
| 364 | 20230802 | 124900 | 2340702860 | 4280 | 4280 | 4280 | 4280 | 201 |
| 365 | 20230802 | 124800 | 2339842580 | 4275 | 4275 | 4275 | 4275 | 195 |
| 366 | 20230802 | 124700 | 2339008955 | 4270 | 4275 | 4275 | 4270 | 1246 |
| 367 | 20230802 | 124600 | 2333688505 | 4275 | 4275 | 4275 | 4275 | 20 |
| 368 | 20230802 | 124500 | 2333603005 | 4270 | 4270 | 4270 | 4270 | 497 |
| 369 | 20230802 | 124400 | 2331480815 | 4270 | 4260 | 4270 | 4260 | 204 |
| 370 | 20230802 | 124300 | 2330611735 | 4260 | 4260 | 4270 | 4260 | 815 |
| 371 | 20230802 | 124200 | 2327138815 | 4260 | 4265 | 4265 | 4260 | 987 |
| 372 | 20230802 | 124100 | 2322929770 | 4265 | 4265 | 4265 | 4260 | 1080 |
| 373 | 20230802 | 124000 | 2318323910 | 4260 | 4265 | 4265 | 4260 | 369 |
| 374 | 20230802 | 123900 | 2316751125 | 4265 | 4265 | 4265 | 4265 | 23 |
| 375 | 20230802 | 123800 | 2316653030 | 4265 | 4265 | 4265 | 4265 | 0 |
| 376 | 20230802 | 123700 | 2316653030 | 4265 | 4265 | 4265 | 4265 | 21 |
| 377 | 20230802 | 123600 | 2316563465 | 4260 | 4260 | 4260 | 4260 | 310 |
| 378 | 20230802 | 123500 | 2315242865 | 4260 | 4260 | 4260 | 4260 | 570 |
| 379 | 20230802 | 123400 | 2312814665 | 4265 | 4265 | 4265 | 4265 | 109 |
| 380 | 20230802 | 123300 | 2312349780 | 4265 | 4260 | 4265 | 4260 | 13 |
| 381 | 20230802 | 123200 | 2312294340 | 4265 | 4265 | 4265 | 4265 | 22 |
| 382 | 20230802 | 123100 | 2312200510 | 4265 | 4265 | 4265 | 4265 | 405 |
| 383 | 20230802 | 123000 | 2310473185 | 4260 | 4265 | 4265 | 4260 | 497 |
| 384 | 20230802 | 122900 | 2308353580 | 4265 | 4265 | 4265 | 4265 | 8 |
| 385 | 20230802 | 122800 | 2308319460 | 4270 | 4270 | 4270 | 4270 | 449 |
| 386 | 20230802 | 122700 | 2306402230 | 4275 | 4275 | 4275 | 4275 | 5 |
| 387 | 20230802 | 122600 | 2306380855 | 4275 | 4275 | 4275 | 4270 | 329 |
| 388 | 20230802 | 122500 | 2304974390 | 4275 | 4275 | 4275 | 4275 | 36 |
| 389 | 20230802 | 122400 | 2304820490 | 4275 | 4275 | 4275 | 4275 | 188 |
| 390 | 20230802 | 122300 | 2304016790 | 4275 | 4275 | 4280 | 4275 | 1057 |
| 391 | 20230802 | 122200 | 2299493110 | 4275 | 4275 | 4280 | 4275 | 601 |
| 392 | 20230802 | 122100 | 2296923830 | 4275 | 4275 | 4275 | 4270 | 183 |
| 393 | 20230802 | 122000 | 2296142040 | 4275 | 4270 | 4275 | 4270 | 1054 |
| 394 | 20230802 | 121900 | 2291636935 | 4270 | 4265 | 4270 | 4265 | 375 |
| 395 | 20230802 | 121800 | 2290035805 | 4265 | 4265 | 4265 | 4265 | 1500 |
| 396 | 20230802 | 121700 | 2283638305 | 4265 | 4265 | 4265 | 4265 | 268 |
| 397 | 20230802 | 121600 | 2282495285 | 4265 | 4250 | 4265 | 4250 | 827 |
| 398 | 20230802 | 121500 | 2278979785 | 4250 | 4250 | 4250 | 4250 | 466 |
| 399 | 20230802 | 121400 | 2276999285 | 4245 | 4250 | 4250 | 4245 | 37 |
| 400 | 20230802 | 121300 | 2276842045 | 4245 | 4250 | 4250 | 4245 | 579 |
| 401 | 20230802 | 121200 | 2274383230 | 4250 | 4260 | 4260 | 4250 | 4836 |
| 402 | 20230802 | 121100 | 2253821810 | 4255 | 4255 | 4260 | 4255 | 429 |
| 403 | 20230802 | 121000 | 2251996365 | 4255 | 4260 | 4260 | 4255 | 261 |
| 404 | 20230802 | 120900 | 2250885505 | 4260 | 4260 | 4260 | 4260 | 70 |
| 405 | 20230802 | 120800 | 2250587305 | 4265 | 4265 | 4265 | 4265 | 70 |
| 406 | 20230802 | 120700 | 2250288755 | 4255 | 4265 | 4265 | 4255 | 492 |
| 407 | 20230802 | 120600 | 2248195275 | 4265 | 4265 | 4265 | 4260 | 643 |
| 408 | 20230802 | 120500 | 2245455855 | 4265 | 4270 | 4270 | 4260 | 11280 |
| 409 | 20230802 | 120400 | 2197390495 | 4265 | 4265 | 4265 | 4265 | 245 |
| 410 | 20230802 | 120300 | 2196345570 | 4265 | 4275 | 4275 | 4265 | 535 |
| 411 | 20230802 | 120200 | 2194062145 | 4270 | 4265 | 4270 | 4265 | 308 |
| 412 | 20230802 | 120100 | 2192748025 | 4265 | 4275 | 4275 | 4265 | 200 |
| 413 | 20230802 | 120000 | 2191894025 | 4275 | 4275 | 4275 | 4275 | 30 |
| 414 | 20230802 | 115900 | 2191765775 | 4275 | 4270 | 4275 | 4265 | 825 |
| 415 | 20230802 | 115800 | 2188247045 | 4275 | 4270 | 4275 | 4270 | 627 |
| 416 | 20230802 | 115700 | 2185569700 | 4270 | 4270 | 4270 | 4270 | 116 |
| 417 | 20230802 | 115600 | 2185074380 | 4270 | 4285 | 4285 | 4270 | 323 |
| 418 | 20230802 | 115500 | 2183692460 | 4285 | 4265 | 4285 | 4265 | 1140 |
| 419 | 20230802 | 115400 | 2178816410 | 4265 | 4270 | 4270 | 4265 | 58 |
| 420 | 20230802 | 115300 | 2178568990 | 4270 | 4260 | 4270 | 4260 | 1111 |
| 421 | 20230802 | 115200 | 2173835560 | 4255 | 4250 | 4255 | 4250 | 356 |
| 422 | 20230802 | 115100 | 2172322030 | 4245 | 4245 | 4245 | 4245 | 0 |
| 423 | 20230802 | 115000 | 2172322030 | 4245 | 4245 | 4245 | 4245 | 5 |
| 424 | 20230802 | 114900 | 2172300805 | 4245 | 4245 | 4245 | 4245 | 129 |
| 425 | 20230802 | 114800 | 2171753200 | 4245 | 4245 | 4245 | 4245 | 450 |
| 426 | 20230802 | 114700 | 2169842950 | 4245 | 4245 | 4245 | 4245 | 300 |
| 427 | 20230802 | 114600 | 2168569450 | 4260 | 4260 | 4260 | 4245 | 72 |
| 428 | 20230802 | 114500 | 2168263180 | 4260 | 4255 | 4260 | 4245 | 1920 |
| 429 | 20230802 | 114400 | 2160102355 | 4240 | 4240 | 4240 | 4240 | 1029 |
| 430 | 20230802 | 114300 | 2155739395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 431 | 20230802 | 114200 | 2155739395 | 4240 | 4255 | 4255 | 4240 | 773 |
| 432 | 20230802 | 114100 | 2152456790 | 4240 | 4240 | 4255 | 4240 | 5024 |
| 433 | 20230802 | 114000 | 2131130195 | 4240 | 4240 | 4240 | 4240 | 2152 |
| 434 | 20230802 | 113900 | 2122005715 | 4245 | 4245 | 4250 | 4240 | 5601 |
| 435 | 20230802 | 113800 | 2098253880 | 4250 | 4250 | 4250 | 4245 | 833 |
| 436 | 20230802 | 113700 | 2094717230 | 4250 | 4245 | 4250 | 4245 | 1581 |
| 437 | 20230802 | 113600 | 2088005830 | 4245 | 4245 | 4245 | 4245 | 995 |
| 438 | 20230802 | 113500 | 2083782055 | 4250 | 4250 | 4250 | 4250 | 1 |
| 439 | 20230802 | 113400 | 2083777805 | 4245 | 4250 | 4250 | 4245 | 2391 |
| 440 | 20230802 | 113300 | 2073627955 | 4245 | 4240 | 4250 | 4240 | 370 |
| 441 | 20230802 | 113200 | 2072056905 | 4245 | 4245 | 4245 | 4240 | 1705 |
| 442 | 20230802 | 113100 | 2064819685 | 4245 | 4250 | 4250 | 4245 | 2796 |
| 443 | 20230802 | 113000 | 2052950515 | 4245 | 4250 | 4250 | 4245 | 1644 |
| 444 | 20230802 | 112900 | 2045968880 | 4250 | 4255 | 4255 | 4250 | 1838 |
| 445 | 20230802 | 112800 | 2038157115 | 4255 | 4250 | 4255 | 4250 | 691 |
| 446 | 20230802 | 112700 | 2035219965 | 4255 | 4250 | 4255 | 4250 | 1158 |
| 447 | 20230802 | 112600 | 2030298460 | 4250 | 4250 | 4250 | 4250 | 133 |
| 448 | 20230802 | 112500 | 2029733210 | 4255 | 4255 | 4260 | 4245 | 8498 |
| 449 | 20230802 | 112400 | 1993601505 | 4260 | 4255 | 4260 | 4255 | 661 |
| 450 | 20230802 | 112300 | 1990788835 | 4260 | 4260 | 4260 | 4255 | 121 |
| 451 | 20230802 | 112200 | 1990273665 | 4255 | 4255 | 4255 | 4255 | 1968 |
| 452 | 20230802 | 112100 | 1981899825 | 4255 | 4255 | 4255 | 4255 | 1487 |
| 453 | 20230802 | 112000 | 1975572640 | 4260 | 4255 | 4260 | 4255 | 295 |
| 454 | 20230802 | 111900 | 1974316255 | 4255 | 4255 | 4260 | 4255 | 3440 |
| 455 | 20230802 | 111800 | 1959678555 | 4255 | 4260 | 4260 | 4255 | 308 |
| 456 | 20230802 | 111700 | 1958367715 | 4255 | 4260 | 4260 | 4255 | 610 |
| 457 | 20230802 | 111600 | 1955769740 | 4260 | 4260 | 4270 | 4260 | 463 |
| 458 | 20230802 | 111500 | 1953797010 | 4260 | 4270 | 4270 | 4260 | 301 |
| 459 | 20230802 | 111400 | 1952514740 | 4270 | 4275 | 4275 | 4270 | 29 |
| 460 | 20230802 | 111300 | 1952390900 | 4275 | 4275 | 4275 | 4275 | 331 |
| 461 | 20230802 | 111200 | 1950975875 | 4275 | 4275 | 4275 | 4275 | 50 |
| 462 | 20230802 | 111100 | 1950762125 | 4255 | 4260 | 4260 | 4255 | 5050 |
| 463 | 20230802 | 111000 | 1929271945 | 4260 | 4260 | 4260 | 4255 | 962 |
| 464 | 20230802 | 110900 | 1925174370 | 4255 | 4295 | 4295 | 4255 | 8624 |
| 465 | 20230802 | 110800 | 1888439045 | 4290 | 4275 | 4295 | 4275 | 1546 |
| 466 | 20230802 | 110700 | 1881808650 | 4275 | 4260 | 4275 | 4260 | 2284 |
| 467 | 20230802 | 110600 | 1872068100 | 4255 | 4255 | 4260 | 4255 | 2955 |
| 468 | 20230802 | 110500 | 1859493970 | 4255 | 4260 | 4260 | 4255 | 592 |
| 469 | 20230802 | 110400 | 1856972120 | 4260 | 4265 | 4265 | 4260 | 1026 |
| 470 | 20230802 | 110300 | 1852598805 | 4255 | 4265 | 4265 | 4255 | 7032 |
| 471 | 20230802 | 110200 | 1822612210 | 4260 | 4260 | 4260 | 4260 | 152 |
| 472 | 20230802 | 110100 | 1821964690 | 4265 | 4260 | 4265 | 4255 | 2937 |
| 473 | 20230802 | 110000 | 1809456040 | 4265 | 4265 | 4265 | 4260 | 2463 |
| 474 | 20230802 | 105900 | 1798962490 | 4265 | 4280 | 4280 | 4260 | 13712 |
| 475 | 20230802 | 105800 | 1740392070 | 4290 | 4285 | 4290 | 4280 | 84 |
| 476 | 20230802 | 105700 | 1740032355 | 4280 | 4280 | 4280 | 4280 | 73 |
| 477 | 20230802 | 105600 | 1739719915 | 4280 | 4285 | 4295 | 4280 | 1315 |
| 478 | 20230802 | 105500 | 1734083145 | 4285 | 4285 | 4285 | 4285 | 469 |
| 479 | 20230802 | 105400 | 1732073480 | 4285 | 4285 | 4285 | 4285 | 80 |
| 480 | 20230802 | 105300 | 1731730680 | 4285 | 4290 | 4295 | 4285 | 778 |
| 481 | 20230802 | 105200 | 1728396840 | 4290 | 4280 | 4290 | 4280 | 257 |
| 482 | 20230802 | 105100 | 1727296085 | 4290 | 4290 | 4290 | 4290 | 105 |
| 483 | 20230802 | 105000 | 1726845635 | 4295 | 4295 | 4295 | 4295 | 73 |
| 484 | 20230802 | 104900 | 1726532100 | 4275 | 4290 | 4295 | 4275 | 2178 |
| 485 | 20230802 | 104800 | 1717217005 | 4295 | 4295 | 4295 | 4295 | 252 |
| 486 | 20230802 | 104700 | 1716134665 | 4280 | 4280 | 4280 | 4280 | 171 |
| 487 | 20230802 | 104600 | 1715402785 | 4280 | 4275 | 4280 | 4270 | 880 |
| 488 | 20230802 | 104500 | 1711640705 | 4275 | 4305 | 4305 | 4275 | 1078 |
| 489 | 20230802 | 104400 | 1707026240 | 4325 | 4280 | 4325 | 4280 | 4301 |
| 490 | 20230802 | 104300 | 1688501650 | 4280 | 4275 | 4280 | 4270 | 801 |
| 491 | 20230802 | 104200 | 1685078230 | 4275 | 4285 | 4285 | 4275 | 10400 |
| 492 | 20230802 | 104100 | 1640584275 | 4285 | 4285 | 4290 | 4285 | 55 |
| 493 | 20230802 | 104000 | 1640348500 | 4290 | 4290 | 4290 | 4280 | 691 |
| 494 | 20230802 | 103900 | 1637387915 | 4280 | 4280 | 4290 | 4275 | 1043 |
| 495 | 20230802 | 103800 | 1632923620 | 4275 | 4290 | 4290 | 4275 | 565 |
| 496 | 20230802 | 103700 | 1630504260 | 4275 | 4280 | 4280 | 4275 | 1516 |
| 497 | 20230802 | 103600 | 1624022065 | 4280 | 4290 | 4295 | 4280 | 6691 |
| 498 | 20230802 | 103500 | 1595355525 | 4290 | 4295 | 4295 | 4290 | 1237 |
| 499 | 20230802 | 103400 | 1590047215 | 4295 | 4300 | 4300 | 4290 | 128 |
| 500 | 20230802 | 103300 | 1589497455 | 4300 | 4295 | 4310 | 4295 | 109 |
| 501 | 20230802 | 103200 | 1589028755 | 4295 | 4305 | 4305 | 4290 | 3623 |
| 502 | 20230802 | 103100 | 1573470425 | 4305 | 4295 | 4305 | 4295 | 3414 |
| 503 | 20230802 | 103000 | 1558800875 | 4295 | 4290 | 4295 | 4290 | 112 |
| 504 | 20230802 | 102900 | 1558320310 | 4290 | 4290 | 4295 | 4290 | 414 |
| 505 | 20230802 | 102800 | 1556544120 | 4295 | 4290 | 4295 | 4285 | 1314 |
| 506 | 20230802 | 102700 | 1550907160 | 4290 | 4290 | 4295 | 4285 | 1315 |
| 507 | 20230802 | 102600 | 1545266050 | 4290 | 4305 | 4305 | 4290 | 8950 |
| 508 | 20230802 | 102500 | 1506804275 | 4305 | 4305 | 4310 | 4305 | 1513 |
| 509 | 20230802 | 102400 | 1500290205 | 4305 | 4315 | 4320 | 4305 | 3043 |
| 510 | 20230802 | 102300 | 1487172885 | 4320 | 4315 | 4320 | 4315 | 268 |
| 511 | 20230802 | 102200 | 1486015215 | 4315 | 4340 | 4340 | 4315 | 834 |
| 512 | 20230802 | 102100 | 1482412225 | 4340 | 4340 | 4340 | 4320 | 2118 |
| 513 | 20230802 | 102000 | 1473234650 | 4340 | 4340 | 4340 | 4340 | 50 |
| 514 | 20230802 | 101900 | 1473017650 | 4345 | 4340 | 4345 | 4335 | 5974 |
| 515 | 20230802 | 101800 | 1447071345 | 4340 | 4340 | 4340 | 4340 | 1128 |
| 516 | 20230802 | 101700 | 1442175825 | 4340 | 4330 | 4340 | 4315 | 1731 |
| 517 | 20230802 | 101600 | 1434681305 | 4330 | 4330 | 4330 | 4330 | 57 |
| 518 | 20230802 | 101500 | 1434434495 | 4325 | 4320 | 4325 | 4315 | 1198 |
| 519 | 20230802 | 101400 | 1429259230 | 4320 | 4320 | 4320 | 4320 | 731 |
| 520 | 20230802 | 101300 | 1426101310 | 4320 | 4325 | 4325 | 4320 | 873 |
| 521 | 20230802 | 101200 | 1422329450 | 4325 | 4320 | 4325 | 4320 | 401 |
| 522 | 20230802 | 101100 | 1420596375 | 4325 | 4325 | 4325 | 4320 | 1131 |
| 523 | 20230802 | 101000 | 1415708875 | 4325 | 4325 | 4330 | 4320 | 1248 |
| 524 | 20230802 | 100900 | 1410308715 | 4325 | 4320 | 4330 | 4310 | 1142 |
| 525 | 20230802 | 100800 | 1405383590 | 4320 | 4310 | 4320 | 4310 | 26 |
| 526 | 20230802 | 100700 | 1405271400 | 4310 | 4310 | 4310 | 4305 | 301 |
| 527 | 20230802 | 100600 | 1403974865 | 4300 | 4330 | 4330 | 4300 | 1824 |
| 528 | 20230802 | 100500 | 1396122385 | 4330 | 4315 | 4330 | 4310 | 517 |
| 529 | 20230802 | 100400 | 1393888440 | 4310 | 4320 | 4325 | 4310 | 826 |
| 530 | 20230802 | 100300 | 1390320950 | 4320 | 4310 | 4320 | 4300 | 8849 |
| 531 | 20230802 | 100200 | 1352180640 | 4310 | 4310 | 4310 | 4310 | 499 |
| 532 | 20230802 | 100100 | 1350029950 | 4310 | 4305 | 4310 | 4300 | 750 |
| 533 | 20230802 | 100000 | 1346801290 | 4300 | 4305 | 4305 | 4300 | 537 |
| 534 | 20230802 | 095900 | 1344491140 | 4285 | 4285 | 4300 | 4285 | 5183 |
| 535 | 20230802 | 095800 | 1322238310 | 4285 | 4285 | 4285 | 4285 | 128 |
| 536 | 20230802 | 095700 | 1321689830 | 4285 | 4285 | 4290 | 4285 | 747 |
| 537 | 20230802 | 095600 | 1318488860 | 4285 | 4285 | 4290 | 4285 | 1369 |
| 538 | 20230802 | 095500 | 1312618870 | 4290 | 4295 | 4295 | 4290 | 932 |
| 539 | 20230802 | 095400 | 1308620535 | 4295 | 4290 | 4295 | 4290 | 813 |
| 540 | 20230802 | 095300 | 1305129870 | 4290 | 4290 | 4290 | 4280 | 2331 |
| 541 | 20230802 | 095200 | 1295142550 | 4280 | 4280 | 4280 | 4275 | 3061 |
| 542 | 20230802 | 095100 | 1282041495 | 4280 | 4280 | 4285 | 4275 | 1248 |
| 543 | 20230802 | 095000 | 1276700000 | 4280 | 4285 | 4290 | 4280 | 3339 |
| 544 | 20230802 | 094900 | 1262402755 | 4290 | 4290 | 4295 | 4290 | 1404 |
| 545 | 20230802 | 094800 | 1256379305 | 4290 | 4295 | 4295 | 4290 | 2996 |
| 546 | 20230802 | 094700 | 1243526460 | 4295 | 4300 | 4300 | 4290 | 929 |
| 547 | 20230802 | 094600 | 1239537930 | 4300 | 4300 | 4300 | 4295 | 2557 |
| 548 | 20230802 | 094500 | 1228552505 | 4300 | 4295 | 4300 | 4295 | 1910 |
| 549 | 20230802 | 094400 | 1220342340 | 4295 | 4300 | 4300 | 4295 | 2886 |
| 550 | 20230802 | 094300 | 1207936175 | 4295 | 4315 | 4315 | 4295 | 2009 |
| 551 | 20230802 | 094200 | 1199298605 | 4315 | 4295 | 4320 | 4295 | 9582 |
| 552 | 20230802 | 094100 | 1158072605 | 4295 | 4295 | 4300 | 4295 | 4249 |
| 553 | 20230802 | 094000 | 1139811210 | 4295 | 4275 | 4295 | 4270 | 8292 |
| 554 | 20230802 | 093900 | 1104363080 | 4275 | 4285 | 4290 | 4270 | 9072 |
| 555 | 20230802 | 093800 | 1065560690 | 4290 | 4315 | 4315 | 4285 | 24856 |
| 556 | 20230802 | 093700 | 958681335 | 4315 | 4330 | 4340 | 4305 | 8503 |
| 557 | 20230802 | 093600 | 921991145 | 4340 | 4340 | 4340 | 4320 | 440 |
| 558 | 20230802 | 093500 | 920084690 | 4340 | 4315 | 4340 | 4315 | 1517 |
| 559 | 20230802 | 093400 | 913534105 | 4315 | 4315 | 4315 | 4310 | 5640 |
| 560 | 20230802 | 093300 | 889224900 | 4310 | 4315 | 4320 | 4310 | 9412 |
| 561 | 20230802 | 093200 | 848608665 | 4315 | 4325 | 4325 | 4310 | 8089 |
| 562 | 20230802 | 093100 | 813713505 | 4325 | 4330 | 4340 | 4320 | 1249 |
| 563 | 20230802 | 093000 | 808307855 | 4340 | 4340 | 4340 | 4310 | 15621 |
| 564 | 20230802 | 092900 | 740769485 | 4345 | 4345 | 4345 | 4340 | 2174 |
| 565 | 20230802 | 092800 | 731326800 | 4345 | 4350 | 4350 | 4345 | 1622 |
| 566 | 20230802 | 092700 | 724272260 | 4350 | 4350 | 4350 | 4345 | 3275 |
| 567 | 20230802 | 092600 | 710026615 | 4350 | 4355 | 4360 | 4350 | 1746 |
| 568 | 20230802 | 092500 | 702429755 | 4355 | 4365 | 4365 | 4355 | 1022 |
| 569 | 20230802 | 092400 | 697973500 | 4365 | 4390 | 4395 | 4365 | 2362 |
| 570 | 20230802 | 092300 | 687652820 | 4390 | 4390 | 4395 | 4390 | 370 |
| 571 | 20230802 | 092200 | 686026680 | 4380 | 4375 | 4380 | 4375 | 2321 |
| 572 | 20230802 | 092100 | 675870940 | 4380 | 4395 | 4395 | 4380 | 5070 |
| 573 | 20230802 | 092000 | 653638080 | 4390 | 4395 | 4410 | 4390 | 3019 |
| 574 | 20230802 | 091900 | 640374995 | 4390 | 4410 | 4430 | 4385 | 7814 |
| 575 | 20230802 | 091800 | 605950145 | 4415 | 4425 | 4430 | 4415 | 2657 |
| 576 | 20230802 | 091700 | 594195985 | 4420 | 4400 | 4425 | 4395 | 8593 |
| 577 | 20230802 | 091600 | 556343485 | 4400 | 4330 | 4400 | 4330 | 5091 |
| 578 | 20230802 | 091500 | 534094165 | 4330 | 4340 | 4340 | 4325 | 4116 |
| 579 | 20230802 | 091400 | 516258255 | 4340 | 4350 | 4350 | 4340 | 5801 |
| 580 | 20230802 | 091300 | 491075085 | 4350 | 4330 | 4355 | 4330 | 1828 |
| 581 | 20230802 | 091200 | 483123155 | 4330 | 4350 | 4355 | 4330 | 3728 |
| 582 | 20230802 | 091100 | 466922900 | 4355 | 4360 | 4360 | 4350 | 1201 |
| 583 | 20230802 | 091000 | 461689380 | 4360 | 4335 | 4360 | 4320 | 4729 |
| 584 | 20230802 | 090900 | 441141890 | 4320 | 4305 | 4335 | 4300 | 5307 |
| 585 | 20230802 | 090800 | 418246270 | 4305 | 4350 | 4350 | 4300 | 19196 |
| 586 | 20230802 | 090700 | 335464635 | 4340 | 4380 | 4400 | 4330 | 15852 |
| 587 | 20230802 | 090600 | 266354905 | 4380 | 4420 | 4420 | 4380 | 14764 |
| 588 | 20230802 | 090500 | 201473170 | 4400 | 4410 | 4435 | 4400 | 7256 |
| 589 | 20230802 | 090400 | 169453465 | 4430 | 4435 | 4440 | 4410 | 1991 |
| 590 | 20230802 | 090300 | 160634050 | 4445 | 4430 | 4445 | 4425 | 6061 |
| 591 | 20230802 | 090200 | 133769305 | 4430 | 4395 | 4430 | 4395 | 9358 |
| 592 | 20230802 | 090100 | 92473460 | 4395 | 4395 | 4415 | 4390 | 4894 |
| 593 | 20230802 | 090000 | 70971555 | 4390 | 4395 | 4425 | 4390 | 14406 |