31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 3 | 20230802 | 192700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230802 | 192600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230802 | 192500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230802 | 192400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230802 | 192300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230802 | 192200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230802 | 192100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230802 | 192000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230802 | 191900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230802 | 191800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230802 | 191700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230802 | 191600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230802 | 191500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230802 | 191400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230802 | 191300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230802 | 191200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230802 | 191100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230802 | 191000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230802 | 190900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230802 | 190800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230802 | 190700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230802 | 190600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230802 | 190500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230802 | 190400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230802 | 190300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230802 | 190200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230802 | 190100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230802 | 190000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230802 | 185900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230802 | 185800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 33 | 20230802 | 185700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230802 | 185600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230802 | 185500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230802 | 185400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230802 | 185300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230802 | 185200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230802 | 185100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230802 | 185000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230802 | 184900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230802 | 184800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230802 | 184700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230802 | 184600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230802 | 184500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230802 | 184400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230802 | 184300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230802 | 184200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230802 | 184100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230802 | 184000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230802 | 183900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230802 | 183800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230802 | 183700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230802 | 183600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230802 | 183500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230802 | 183400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230802 | 183300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230802 | 183200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230802 | 183100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230802 | 183000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230802 | 182900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230802 | 182800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 63 | 20230802 | 182700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230802 | 182600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230802 | 182500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230802 | 182400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230802 | 182300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230802 | 182200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230802 | 182100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230802 | 182000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230802 | 181900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230802 | 181800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230802 | 181700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230802 | 181600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230802 | 181500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230802 | 181400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230802 | 181300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230802 | 181200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230802 | 181100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230802 | 181000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230802 | 180900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230802 | 180800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230802 | 180700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230802 | 180600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230802 | 180500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230802 | 180400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230802 | 180300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230802 | 180200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230802 | 180100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230802 | 180000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230802 | 175900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230802 | 175800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 93 | 20230802 | 175700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230802 | 175600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230802 | 175500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230802 | 175400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230802 | 175300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230802 | 175200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230802 | 175100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230802 | 175000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230802 | 174900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230802 | 174800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230802 | 174700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230802 | 174600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230802 | 174500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230802 | 174400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230802 | 174300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230802 | 174200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230802 | 174100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230802 | 174000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230802 | 173900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230802 | 173800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230802 | 173700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230802 | 173600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230802 | 173500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230802 | 173400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230802 | 173300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230802 | 173200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230802 | 173100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230802 | 173000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230802 | 172900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230802 | 172800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 123 | 20230802 | 172700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230802 | 172600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230802 | 172500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230802 | 172400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230802 | 172300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230802 | 172200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230802 | 172100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230802 | 172000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230802 | 171900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230802 | 171800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230802 | 171700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230802 | 171600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230802 | 171500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230802 | 171400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230802 | 171300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230802 | 171200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230802 | 171100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230802 | 171000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230802 | 170900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230802 | 170800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230802 | 170700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230802 | 170600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230802 | 170500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230802 | 170400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230802 | 170300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230802 | 170200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230802 | 170100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230802 | 170000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230802 | 165900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230802 | 165800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 153 | 20230802 | 165700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230802 | 165600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230802 | 165500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230802 | 165400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230802 | 165300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230802 | 165200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230802 | 165100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230802 | 165000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230802 | 164900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230802 | 164800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230802 | 164700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230802 | 164600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230802 | 164500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230802 | 164400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230802 | 164300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230802 | 164200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230802 | 164100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230802 | 164000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230802 | 163900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230802 | 163800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230802 | 163700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230802 | 163600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230802 | 163500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230802 | 163400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230802 | 163300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230802 | 163200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230802 | 163100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230802 | 163000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230802 | 162900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230802 | 162800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 183 | 20230802 | 162700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230802 | 162600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230802 | 162500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230802 | 162400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230802 | 162300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230802 | 162200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230802 | 162100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230802 | 162000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230802 | 161900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230802 | 161800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230802 | 161700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230802 | 161600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230802 | 161500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230802 | 161400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230802 | 161300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230802 | 161200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230802 | 161100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230802 | 161000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230802 | 160900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230802 | 160800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230802 | 160700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230802 | 160600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230802 | 160500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230802 | 160400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230802 | 160300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230802 | 160200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230802 | 160100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230802 | 160000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230802 | 155900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230802 | 155800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 213 | 20230802 | 155700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20230802 | 155600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20230802 | 155500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20230802 | 155400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20230802 | 155300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20230802 | 155200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20230802 | 155100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20230802 | 155000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20230802 | 154900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20230802 | 154800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20230802 | 154700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20230802 | 154600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20230802 | 154500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20230802 | 154400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20230802 | 154300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20230802 | 154200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20230802 | 154100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20230802 | 154000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20230802 | 153900 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20230802 | 153800 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20230802 | 153700 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20230802 | 153600 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20230802 | 153500 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230802 | 153400 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20230802 | 153300 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20230802 | 153200 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20230802 | 153100 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20230802 | 153000 | 1394221920 | 3950 | 3950 | 3950 | 3950 | 3212 |
| 241 | 20230802 | 152900 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20230802 | 152800 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 243 | 20230802 | 152700 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20230802 | 152600 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20230802 | 152500 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20230802 | 152400 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20230802 | 152300 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20230802 | 152200 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20230802 | 152100 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20230802 | 152000 | 1381534520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20230802 | 151900 | 1381534520 | 3950 | 3950 | 3960 | 3950 | 1538 |
| 252 | 20230802 | 151800 | 1375447985 | 3950 | 3955 | 3955 | 3950 | 313 |
| 253 | 20230802 | 151700 | 1374210330 | 3955 | 3955 | 3955 | 3955 | 421 |
| 254 | 20230802 | 151600 | 1372545275 | 3955 | 3950 | 3955 | 3950 | 150 |
| 255 | 20230802 | 151500 | 1371952265 | 3955 | 3950 | 3955 | 3950 | 605 |
| 256 | 20230802 | 151400 | 1369562510 | 3955 | 3955 | 3955 | 3955 | 378 |
| 257 | 20230802 | 151300 | 1368067520 | 3950 | 3950 | 3955 | 3950 | 1327 |
| 258 | 20230802 | 151200 | 1362823120 | 3955 | 3955 | 3955 | 3950 | 623 |
| 259 | 20230802 | 151100 | 1360360265 | 3950 | 3955 | 3955 | 3950 | 879 |
| 260 | 20230802 | 151000 | 1356883835 | 3955 | 3960 | 3960 | 3955 | 872 |
| 261 | 20230802 | 150900 | 1353431080 | 3960 | 3955 | 3960 | 3955 | 126 |
| 262 | 20230802 | 150800 | 1352932620 | 3955 | 3955 | 3955 | 3955 | 537 |
| 263 | 20230802 | 150700 | 1350808785 | 3960 | 3945 | 3960 | 3945 | 2540 |
| 264 | 20230802 | 150600 | 1340776120 | 3940 | 3940 | 3940 | 3940 | 54 |
| 265 | 20230802 | 150500 | 1340563360 | 3940 | 3945 | 3945 | 3940 | 28 |
| 266 | 20230802 | 150400 | 1340452990 | 3955 | 3945 | 3955 | 3945 | 2038 |
| 267 | 20230802 | 150300 | 1332412880 | 3925 | 3935 | 3945 | 3925 | 2149 |
| 268 | 20230802 | 150200 | 1323949905 | 3940 | 3960 | 3960 | 3940 | 800 |
| 269 | 20230802 | 150100 | 1320793595 | 3955 | 3955 | 3955 | 3955 | 310 |
| 270 | 20230802 | 150000 | 1319567545 | 3955 | 3955 | 3955 | 3950 | 87 |
| 271 | 20230802 | 145900 | 1319223480 | 3960 | 3950 | 3960 | 3945 | 323 |
| 272 | 20230802 | 145800 | 1317947095 | 3955 | 3965 | 3970 | 3955 | 1383 |
| 273 | 20230802 | 145700 | 1312471880 | 3965 | 3965 | 3965 | 3965 | 75 |
| 274 | 20230802 | 145600 | 1312174505 | 3970 | 3970 | 3970 | 3970 | 1 |
| 275 | 20230802 | 145500 | 1312170535 | 3965 | 3965 | 3965 | 3965 | 56 |
| 276 | 20230802 | 145400 | 1311948495 | 3965 | 3965 | 3970 | 3965 | 179 |
| 277 | 20230802 | 145300 | 1311238755 | 3970 | 3970 | 3970 | 3965 | 721 |
| 278 | 20230802 | 145200 | 1308376390 | 3970 | 3970 | 3975 | 3970 | 12 |
| 279 | 20230802 | 145100 | 1308328745 | 3975 | 3975 | 3975 | 3970 | 361 |
| 280 | 20230802 | 145000 | 1306893975 | 3980 | 3960 | 3980 | 3960 | 314 |
| 281 | 20230802 | 144900 | 1305644730 | 3980 | 3965 | 3980 | 3965 | 200 |
| 282 | 20230802 | 144800 | 1304851215 | 3955 | 3965 | 3965 | 3950 | 276 |
| 283 | 20230802 | 144700 | 1303759775 | 3970 | 3965 | 3970 | 3965 | 57 |
| 284 | 20230802 | 144600 | 1303533510 | 3960 | 3955 | 3970 | 3950 | 739 |
| 285 | 20230802 | 144500 | 1300612465 | 3955 | 3955 | 3955 | 3955 | 201 |
| 286 | 20230802 | 144400 | 1299817510 | 3955 | 3970 | 3970 | 3955 | 130 |
| 287 | 20230802 | 144300 | 1299302445 | 3980 | 3980 | 3980 | 3980 | 0 |
| 288 | 20230802 | 144200 | 1299302445 | 3980 | 3980 | 3980 | 3980 | 51 |
| 289 | 20230802 | 144100 | 1299099465 | 3970 | 3995 | 3995 | 3960 | 7042 |
| 290 | 20230802 | 144000 | 1271084410 | 3990 | 4000 | 4000 | 3990 | 197 |
| 291 | 20230802 | 143900 | 1270296835 | 3995 | 3995 | 3995 | 3995 | 254 |
| 292 | 20230802 | 143800 | 1269282105 | 3995 | 3990 | 3995 | 3990 | 165 |
| 293 | 20230802 | 143700 | 1268623730 | 3995 | 3995 | 3995 | 3995 | 14 |
| 294 | 20230802 | 143600 | 1268567800 | 3995 | 4000 | 4000 | 3995 | 110 |
| 295 | 20230802 | 143500 | 1268128100 | 4000 | 3985 | 4000 | 3985 | 483 |
| 296 | 20230802 | 143400 | 1266199935 | 3990 | 3995 | 3995 | 3985 | 387 |
| 297 | 20230802 | 143300 | 1264656215 | 3995 | 3995 | 3995 | 3995 | 97 |
| 298 | 20230802 | 143200 | 1264268700 | 3995 | 3995 | 3995 | 3995 | 200 |
| 299 | 20230802 | 143100 | 1263469700 | 3990 | 3990 | 3990 | 3990 | 58 |
| 300 | 20230802 | 143000 | 1263238280 | 3990 | 3990 | 3990 | 3985 | 913 |
| 301 | 20230802 | 142900 | 1259598335 | 3990 | 3990 | 3990 | 3990 | 103 |
| 302 | 20230802 | 142800 | 1259187365 | 3995 | 3995 | 3995 | 3995 | 200 |
| 303 | 20230802 | 142700 | 1258388365 | 3980 | 4005 | 4005 | 3980 | 752 |
| 304 | 20230802 | 142600 | 1255388125 | 4000 | 3990 | 4025 | 3990 | 2022 |
| 305 | 20230802 | 142500 | 1247292980 | 3990 | 3980 | 3995 | 3980 | 1124 |
| 306 | 20230802 | 142400 | 1242805580 | 3980 | 3990 | 3995 | 3980 | 1105 |
| 307 | 20230802 | 142300 | 1238399420 | 4000 | 4000 | 4000 | 4000 | 36 |
| 308 | 20230802 | 142200 | 1238255420 | 4005 | 4005 | 4005 | 3990 | 1836 |
| 309 | 20230802 | 142100 | 1230913250 | 4010 | 4055 | 4060 | 4010 | 1661 |
| 310 | 20230802 | 142000 | 1224215435 | 4030 | 4020 | 4060 | 4020 | 1314 |
| 311 | 20230802 | 141900 | 1218920635 | 4010 | 4010 | 4025 | 4010 | 613 |
| 312 | 20230802 | 141800 | 1216459820 | 4000 | 4000 | 4000 | 4000 | 13 |
| 313 | 20230802 | 141700 | 1216407820 | 4000 | 3995 | 4000 | 3995 | 246 |
| 314 | 20230802 | 141600 | 1215423850 | 4000 | 4000 | 4000 | 4000 | 120 |
| 315 | 20230802 | 141500 | 1214943850 | 4000 | 4000 | 4000 | 4000 | 55 |
| 316 | 20230802 | 141400 | 1214723850 | 4000 | 4000 | 4000 | 4000 | 0 |
| 317 | 20230802 | 141300 | 1214723850 | 4000 | 4000 | 4000 | 4000 | 100 |
| 318 | 20230802 | 141200 | 1214323850 | 4000 | 4000 | 4000 | 4000 | 376 |
| 319 | 20230802 | 141100 | 1212819850 | 4000 | 3995 | 4000 | 3990 | 172 |
| 320 | 20230802 | 141000 | 1212133425 | 4000 | 4000 | 4000 | 4000 | 91 |
| 321 | 20230802 | 140900 | 1211769425 | 4000 | 3990 | 4000 | 3985 | 397 |
| 322 | 20230802 | 140800 | 1210185680 | 3985 | 3985 | 3985 | 3985 | 35 |
| 323 | 20230802 | 140700 | 1210046205 | 3985 | 3985 | 3985 | 3985 | 251 |
| 324 | 20230802 | 140600 | 1209045970 | 3985 | 3990 | 3990 | 3970 | 3548 |
| 325 | 20230802 | 140500 | 1194926770 | 3995 | 4020 | 4020 | 3995 | 1680 |
| 326 | 20230802 | 140400 | 1188186920 | 4020 | 4025 | 4025 | 4020 | 546 |
| 327 | 20230802 | 140300 | 1185991805 | 4030 | 4030 | 4030 | 4025 | 61 |
| 328 | 20230802 | 140200 | 1185746270 | 4025 | 4025 | 4025 | 4025 | 181 |
| 329 | 20230802 | 140100 | 1185017745 | 4025 | 4020 | 4030 | 4020 | 696 |
| 330 | 20230802 | 140000 | 1182215400 | 4025 | 4030 | 4030 | 4010 | 1764 |
| 331 | 20230802 | 135900 | 1175127725 | 4020 | 4020 | 4065 | 4020 | 607 |
| 332 | 20230802 | 135800 | 1172686360 | 4020 | 4020 | 4025 | 4015 | 2361 |
| 333 | 20230802 | 135700 | 1163201845 | 4020 | 4020 | 4020 | 4020 | 50 |
| 334 | 20230802 | 135600 | 1163000845 | 4025 | 4025 | 4025 | 4025 | 91 |
| 335 | 20230802 | 135500 | 1162634570 | 4025 | 4035 | 4035 | 4015 | 954 |
| 336 | 20230802 | 135400 | 1158790540 | 4030 | 4090 | 4095 | 4030 | 855 |
| 337 | 20230802 | 135300 | 1155328905 | 4045 | 4030 | 4095 | 4015 | 1925 |
| 338 | 20230802 | 135200 | 1147564970 | 4015 | 4025 | 4050 | 4015 | 3463 |
| 339 | 20230802 | 135100 | 1133592045 | 4050 | 4000 | 4050 | 4000 | 1227 |
| 340 | 20230802 | 135000 | 1128671530 | 4000 | 3990 | 4000 | 3990 | 449 |
| 341 | 20230802 | 134900 | 1126878135 | 3990 | 3965 | 3995 | 3965 | 79 |
| 342 | 20230802 | 134800 | 1126564395 | 3930 | 3980 | 3980 | 3850 | 12029 |
| 343 | 20230802 | 134700 | 1079318175 | 3985 | 4000 | 4000 | 3985 | 2524 |
| 344 | 20230802 | 134600 | 1069228985 | 4005 | 4000 | 4005 | 4000 | 1922 |
| 345 | 20230802 | 134500 | 1061540850 | 4010 | 4010 | 4010 | 4010 | 0 |
| 346 | 20230802 | 134400 | 1061540850 | 4010 | 4010 | 4010 | 4010 | 290 |
| 347 | 20230802 | 134300 | 1060377950 | 4010 | 4010 | 4020 | 4010 | 879 |
| 348 | 20230802 | 134200 | 1056853120 | 4025 | 4020 | 4025 | 4015 | 5805 |
| 349 | 20230802 | 134100 | 1033543195 | 4025 | 4035 | 4035 | 4020 | 853 |
| 350 | 20230802 | 134000 | 1030109255 | 4035 | 4030 | 4035 | 4030 | 522 |
| 351 | 20230802 | 133900 | 1028005585 | 4030 | 4030 | 4035 | 4030 | 29 |
| 352 | 20230802 | 133800 | 1027888710 | 4035 | 4030 | 4035 | 4020 | 308 |
| 353 | 20230802 | 133700 | 1026649150 | 4035 | 4030 | 4035 | 4025 | 537 |
| 354 | 20230802 | 133600 | 1024487310 | 4035 | 4030 | 4035 | 4030 | 288 |
| 355 | 20230802 | 133500 | 1023326645 | 4025 | 4015 | 4025 | 4015 | 2285 |
| 356 | 20230802 | 133400 | 1014139230 | 4015 | 4025 | 4025 | 4015 | 3969 |
| 357 | 20230802 | 133300 | 998187575 | 4020 | 4020 | 4020 | 4020 | 0 |
| 358 | 20230802 | 133200 | 998187575 | 4020 | 4020 | 4020 | 4020 | 300 |
| 359 | 20230802 | 133100 | 996981575 | 4020 | 4025 | 4025 | 4020 | 1591 |
| 360 | 20230802 | 133000 | 990584540 | 4020 | 4020 | 4020 | 4020 | 0 |
| 361 | 20230802 | 132900 | 990584540 | 4020 | 4020 | 4020 | 4020 | 15 |
| 362 | 20230802 | 132800 | 990524240 | 4020 | 4020 | 4020 | 4020 | 0 |
| 363 | 20230802 | 132700 | 990524240 | 4020 | 4020 | 4020 | 4020 | 534 |
| 364 | 20230802 | 132600 | 988377560 | 4015 | 4015 | 4015 | 4015 | 101 |
| 365 | 20230802 | 132500 | 987972045 | 4015 | 4020 | 4020 | 4015 | 371 |
| 366 | 20230802 | 132400 | 986481945 | 4020 | 4020 | 4020 | 4020 | 161 |
| 367 | 20230802 | 132300 | 985834725 | 4020 | 4015 | 4020 | 4015 | 60 |
| 368 | 20230802 | 132200 | 985593805 | 4015 | 4015 | 4015 | 4015 | 204 |
| 369 | 20230802 | 132100 | 984774745 | 4015 | 4025 | 4025 | 4015 | 1853 |
| 370 | 20230802 | 132000 | 977321985 | 4030 | 4035 | 4035 | 4030 | 2134 |
| 371 | 20230802 | 131900 | 968714450 | 4050 | 4050 | 4050 | 4050 | 1 |
| 372 | 20230802 | 131800 | 968710400 | 4040 | 4040 | 4040 | 4040 | 0 |
| 373 | 20230802 | 131700 | 968710400 | 4040 | 4040 | 4040 | 4040 | 0 |
| 374 | 20230802 | 131600 | 968710400 | 4040 | 4040 | 4045 | 4035 | 582 |
| 375 | 20230802 | 131500 | 966358725 | 4040 | 4045 | 4045 | 4040 | 617 |
| 376 | 20230802 | 131400 | 963864260 | 4045 | 4055 | 4055 | 4045 | 834 |
| 377 | 20230802 | 131300 | 960484195 | 4055 | 4060 | 4060 | 4055 | 1399 |
| 378 | 20230802 | 131200 | 954804465 | 4060 | 4065 | 4065 | 4060 | 92 |
| 379 | 20230802 | 131100 | 954430915 | 4065 | 4060 | 4065 | 4060 | 105 |
| 380 | 20230802 | 131000 | 954004115 | 4060 | 4060 | 4060 | 4060 | 22 |
| 381 | 20230802 | 130900 | 953914795 | 4060 | 4065 | 4065 | 4060 | 134 |
| 382 | 20230802 | 130800 | 953370245 | 4065 | 4065 | 4065 | 4065 | 344 |
| 383 | 20230802 | 130700 | 951971885 | 4065 | 4065 | 4065 | 4065 | 449 |
| 384 | 20230802 | 130600 | 950146700 | 4065 | 4065 | 4065 | 4065 | 0 |
| 385 | 20230802 | 130500 | 950146700 | 4065 | 4065 | 4065 | 4065 | 1 |
| 386 | 20230802 | 130400 | 950142635 | 4065 | 4065 | 4065 | 4065 | 0 |
| 387 | 20230802 | 130300 | 950142635 | 4065 | 4065 | 4065 | 4065 | 3 |
| 388 | 20230802 | 130200 | 950130440 | 4060 | 4060 | 4060 | 4060 | 0 |
| 389 | 20230802 | 130100 | 950130440 | 4060 | 4060 | 4060 | 4060 | 0 |
| 390 | 20230802 | 130000 | 950130440 | 4060 | 4065 | 4065 | 4060 | 358 |
| 391 | 20230802 | 125900 | 948676885 | 4065 | 4060 | 4065 | 4060 | 153 |
| 392 | 20230802 | 125800 | 948055655 | 4060 | 4065 | 4065 | 4060 | 50 |
| 393 | 20230802 | 125700 | 947852640 | 4065 | 4065 | 4070 | 4065 | 93 |
| 394 | 20230802 | 125600 | 947474590 | 4085 | 4085 | 4085 | 4070 | 359 |
| 395 | 20230802 | 125500 | 946013430 | 4075 | 4080 | 4080 | 4075 | 271 |
| 396 | 20230802 | 125400 | 944908550 | 4085 | 4085 | 4085 | 4085 | 0 |
| 397 | 20230802 | 125300 | 944908550 | 4085 | 4085 | 4085 | 4085 | 0 |
| 398 | 20230802 | 125200 | 944908550 | 4085 | 4085 | 4085 | 4085 | 1 |
| 399 | 20230802 | 125100 | 944904465 | 4085 | 4085 | 4085 | 4085 | 1 |
| 400 | 20230802 | 125000 | 944900380 | 4080 | 4080 | 4080 | 4080 | 889 |
| 401 | 20230802 | 124900 | 941273260 | 4080 | 4080 | 4080 | 4080 | 0 |
| 402 | 20230802 | 124800 | 941273260 | 4080 | 4080 | 4080 | 4080 | 0 |
| 403 | 20230802 | 124700 | 941273260 | 4080 | 4080 | 4080 | 4080 | 0 |
| 404 | 20230802 | 124600 | 941273260 | 4080 | 4080 | 4080 | 4080 | 27 |
| 405 | 20230802 | 124500 | 941163100 | 4080 | 4080 | 4080 | 4080 | 168 |
| 406 | 20230802 | 124400 | 940477660 | 4080 | 4045 | 4080 | 4045 | 1567 |
| 407 | 20230802 | 124300 | 934116835 | 4045 | 4045 | 4050 | 4045 | 210 |
| 408 | 20230802 | 124200 | 933266625 | 4045 | 4045 | 4045 | 4045 | 10 |
| 409 | 20230802 | 124100 | 933226175 | 4045 | 4060 | 4060 | 4045 | 66 |
| 410 | 20230802 | 124000 | 932958980 | 4025 | 4040 | 4065 | 4025 | 2810 |
| 411 | 20230802 | 123900 | 921589395 | 4015 | 4070 | 4070 | 4015 | 2832 |
| 412 | 20230802 | 123800 | 910140240 | 4065 | 4065 | 4065 | 4065 | 0 |
| 413 | 20230802 | 123700 | 910140240 | 4065 | 4065 | 4065 | 4065 | 58 |
| 414 | 20230802 | 123600 | 909904470 | 4065 | 4075 | 4075 | 4065 | 465 |
| 415 | 20230802 | 123500 | 908011165 | 4075 | 4075 | 4080 | 4075 | 239 |
| 416 | 20230802 | 123400 | 907037125 | 4075 | 4080 | 4080 | 4075 | 821 |
| 417 | 20230802 | 123300 | 903690770 | 4085 | 4100 | 4100 | 4080 | 1098 |
| 418 | 20230802 | 123200 | 899204810 | 4090 | 4100 | 4100 | 4090 | 1379 |
| 419 | 20230802 | 123100 | 893556475 | 4100 | 4100 | 4100 | 4100 | 714 |
| 420 | 20230802 | 123000 | 890629075 | 4105 | 4115 | 4115 | 4105 | 507 |
| 421 | 20230802 | 122900 | 888547830 | 4110 | 4110 | 4110 | 4110 | 112 |
| 422 | 20230802 | 122800 | 888087510 | 4110 | 4110 | 4110 | 4110 | 149 |
| 423 | 20230802 | 122700 | 887475120 | 4115 | 4115 | 4115 | 4110 | 608 |
| 424 | 20230802 | 122600 | 884976210 | 4120 | 4115 | 4120 | 4115 | 8 |
| 425 | 20230802 | 122500 | 884943285 | 4115 | 4120 | 4120 | 4115 | 32 |
| 426 | 20230802 | 122400 | 884811555 | 4115 | 4115 | 4115 | 4115 | 235 |
| 427 | 20230802 | 122300 | 883844530 | 4120 | 4130 | 4130 | 4120 | 20 |
| 428 | 20230802 | 122200 | 883762120 | 4130 | 4130 | 4130 | 4130 | 0 |
| 429 | 20230802 | 122100 | 883762120 | 4130 | 4130 | 4130 | 4130 | 0 |
| 430 | 20230802 | 122000 | 883762120 | 4130 | 4130 | 4130 | 4130 | 4 |
| 431 | 20230802 | 121900 | 883745600 | 4115 | 4115 | 4115 | 4115 | 504 |
| 432 | 20230802 | 121800 | 881671640 | 4130 | 4130 | 4130 | 4115 | 316 |
| 433 | 20230802 | 121700 | 880371255 | 4115 | 4115 | 4115 | 4115 | 0 |
| 434 | 20230802 | 121600 | 880371255 | 4115 | 4115 | 4115 | 4115 | 0 |
| 435 | 20230802 | 121500 | 880371255 | 4115 | 4120 | 4120 | 4115 | 831 |
| 436 | 20230802 | 121400 | 876950460 | 4120 | 4120 | 4120 | 4120 | 161 |
| 437 | 20230802 | 121300 | 876287140 | 4120 | 4120 | 4120 | 4120 | 2 |
| 438 | 20230802 | 121200 | 876278900 | 4120 | 4120 | 4125 | 4120 | 531 |
| 439 | 20230802 | 121100 | 874090680 | 4120 | 4120 | 4120 | 4120 | 340 |
| 440 | 20230802 | 121000 | 872689880 | 4110 | 4110 | 4110 | 4110 | 0 |
| 441 | 20230802 | 120900 | 872689880 | 4110 | 4110 | 4110 | 4110 | 0 |
| 442 | 20230802 | 120800 | 872689880 | 4110 | 4110 | 4110 | 4110 | 10 |
| 443 | 20230802 | 120700 | 872648780 | 4115 | 4110 | 4115 | 4110 | 1134 |
| 444 | 20230802 | 120600 | 867987385 | 4110 | 4110 | 4110 | 4110 | 2 |
| 445 | 20230802 | 120500 | 867979165 | 4110 | 4110 | 4110 | 4110 | 1 |
| 446 | 20230802 | 120400 | 867975055 | 4110 | 4100 | 4110 | 4100 | 402 |
| 447 | 20230802 | 120300 | 866324355 | 4095 | 4090 | 4095 | 4090 | 717 |
| 448 | 20230802 | 120200 | 863388735 | 4090 | 4090 | 4090 | 4090 | 49 |
| 449 | 20230802 | 120100 | 863188325 | 4090 | 4090 | 4090 | 4090 | 200 |
| 450 | 20230802 | 120000 | 862370325 | 4090 | 4085 | 4090 | 4080 | 354 |
| 451 | 20230802 | 115900 | 860924235 | 4085 | 4100 | 4105 | 4085 | 483 |
| 452 | 20230802 | 115800 | 858947270 | 4105 | 4105 | 4105 | 4100 | 1380 |
| 453 | 20230802 | 115700 | 853282380 | 4105 | 4110 | 4120 | 4090 | 2583 |
| 454 | 20230802 | 115600 | 842668275 | 4110 | 4110 | 4110 | 4110 | 13 |
| 455 | 20230802 | 115500 | 842614845 | 4110 | 4105 | 4110 | 4105 | 251 |
| 456 | 20230802 | 115400 | 841584385 | 4110 | 4110 | 4110 | 4110 | 155 |
| 457 | 20230802 | 115300 | 840947335 | 4115 | 4140 | 4140 | 4100 | 684 |
| 458 | 20230802 | 115200 | 838130415 | 4140 | 4115 | 4145 | 4115 | 1583 |
| 459 | 20230802 | 115100 | 831591090 | 4115 | 4110 | 4115 | 4100 | 620 |
| 460 | 20230802 | 115000 | 829045940 | 4115 | 4115 | 4120 | 4105 | 230 |
| 461 | 20230802 | 114900 | 828099610 | 4125 | 4130 | 4130 | 4125 | 280 |
| 462 | 20230802 | 114800 | 826944600 | 4120 | 4080 | 4120 | 4080 | 2102 |
| 463 | 20230802 | 114700 | 818342190 | 4080 | 4080 | 4080 | 4080 | 725 |
| 464 | 20230802 | 114600 | 815384190 | 4080 | 4090 | 4090 | 4080 | 681 |
| 465 | 20230802 | 114500 | 812599920 | 4090 | 4090 | 4090 | 4090 | 5 |
| 466 | 20230802 | 114400 | 812579470 | 4090 | 4115 | 4115 | 4090 | 2279 |
| 467 | 20230802 | 114300 | 803232995 | 4125 | 4125 | 4125 | 4125 | 300 |
| 468 | 20230802 | 114200 | 801995495 | 4130 | 4115 | 4130 | 4115 | 1034 |
| 469 | 20230802 | 114100 | 797728305 | 4115 | 4100 | 4115 | 4100 | 1272 |
| 470 | 20230802 | 114000 | 792501115 | 4095 | 4105 | 4110 | 4095 | 1251 |
| 471 | 20230802 | 113900 | 787368870 | 4110 | 4125 | 4125 | 4100 | 2146 |
| 472 | 20230802 | 113800 | 778545565 | 4130 | 4150 | 4155 | 4125 | 7537 |
| 473 | 20230802 | 113700 | 747355760 | 4150 | 4190 | 4190 | 4150 | 22777 |
| 474 | 20230802 | 113600 | 652375895 | 4185 | 4185 | 4185 | 4185 | 62 |
| 475 | 20230802 | 113500 | 652116425 | 4185 | 4190 | 4190 | 4185 | 1105 |
| 476 | 20230802 | 113400 | 647489380 | 4190 | 4190 | 4190 | 4190 | 500 |
| 477 | 20230802 | 113300 | 645394380 | 4195 | 4195 | 4195 | 4195 | 0 |
| 478 | 20230802 | 113200 | 645394380 | 4195 | 4205 | 4205 | 4190 | 6634 |
| 479 | 20230802 | 113100 | 617562445 | 4210 | 4210 | 4210 | 4210 | 0 |
| 480 | 20230802 | 113000 | 617562445 | 4210 | 4210 | 4210 | 4210 | 0 |
| 481 | 20230802 | 112900 | 617562445 | 4210 | 4210 | 4210 | 4210 | 25 |
| 482 | 20230802 | 112800 | 617457195 | 4210 | 4210 | 4210 | 4210 | 0 |
| 483 | 20230802 | 112700 | 617457195 | 4210 | 4210 | 4210 | 4210 | 1 |
| 484 | 20230802 | 112600 | 617452985 | 4210 | 4210 | 4210 | 4210 | 1 |
| 485 | 20230802 | 112500 | 617448775 | 4215 | 4215 | 4215 | 4215 | 0 |
| 486 | 20230802 | 112400 | 617448775 | 4215 | 4215 | 4215 | 4215 | 0 |
| 487 | 20230802 | 112300 | 617448775 | 4215 | 4210 | 4215 | 4210 | 100 |
| 488 | 20230802 | 112200 | 617027350 | 4215 | 4210 | 4215 | 4210 | 210 |
| 489 | 20230802 | 112100 | 616142250 | 4210 | 4210 | 4210 | 4205 | 217 |
| 490 | 20230802 | 112000 | 615228815 | 4200 | 4215 | 4215 | 4200 | 1100 |
| 491 | 20230802 | 111900 | 610602350 | 4215 | 4215 | 4215 | 4215 | 0 |
| 492 | 20230802 | 111800 | 610602350 | 4215 | 4220 | 4220 | 4215 | 622 |
| 493 | 20230802 | 111700 | 607977620 | 4220 | 4220 | 4220 | 4220 | 1 |
| 494 | 20230802 | 111600 | 607973400 | 4220 | 4220 | 4230 | 4220 | 2130 |
| 495 | 20230802 | 111500 | 598981820 | 4215 | 4225 | 4225 | 4215 | 513 |
| 496 | 20230802 | 111400 | 596817355 | 4220 | 4220 | 4220 | 4220 | 0 |
| 497 | 20230802 | 111300 | 596817355 | 4220 | 4225 | 4225 | 4220 | 151 |
| 498 | 20230802 | 111200 | 596179665 | 4220 | 4235 | 4235 | 4220 | 246 |
| 499 | 20230802 | 111100 | 595138440 | 4235 | 4235 | 4235 | 4235 | 400 |
| 500 | 20230802 | 111000 | 593444440 | 4230 | 4220 | 4230 | 4220 | 2406 |
| 501 | 20230802 | 110900 | 583277000 | 4225 | 4210 | 4225 | 4210 | 1175 |
| 502 | 20230802 | 110800 | 578321285 | 4210 | 4210 | 4210 | 4210 | 10 |
| 503 | 20230802 | 110700 | 578279185 | 4210 | 4210 | 4210 | 4210 | 2 |
| 504 | 20230802 | 110600 | 578270765 | 4215 | 4200 | 4215 | 4200 | 601 |
| 505 | 20230802 | 110500 | 575743535 | 4205 | 4205 | 4240 | 4205 | 78 |
| 506 | 20230802 | 110400 | 575415440 | 4235 | 4235 | 4235 | 4235 | 573 |
| 507 | 20230802 | 110300 | 572988785 | 4250 | 4255 | 4255 | 4250 | 30 |
| 508 | 20230802 | 110200 | 572861185 | 4245 | 4320 | 4325 | 4245 | 2024 |
| 509 | 20230802 | 110100 | 564165960 | 4290 | 4265 | 4320 | 4245 | 3070 |
| 510 | 20230802 | 110000 | 551011000 | 4260 | 4230 | 4260 | 4200 | 1201 |
| 511 | 20230802 | 105900 | 545920205 | 4220 | 4205 | 4225 | 4205 | 416 |
| 512 | 20230802 | 105800 | 544164655 | 4210 | 4205 | 4210 | 4205 | 11 |
| 513 | 20230802 | 105700 | 544118375 | 4205 | 4205 | 4205 | 4205 | 98 |
| 514 | 20230802 | 105600 | 543706285 | 4200 | 4200 | 4200 | 4200 | 70 |
| 515 | 20230802 | 105500 | 543412285 | 4205 | 4200 | 4205 | 4200 | 470 |
| 516 | 20230802 | 105400 | 541437735 | 4200 | 4205 | 4205 | 4200 | 511 |
| 517 | 20230802 | 105300 | 539291290 | 4210 | 4210 | 4210 | 4210 | 267 |
| 518 | 20230802 | 105200 | 538167220 | 4215 | 4215 | 4215 | 4210 | 1030 |
| 519 | 20230802 | 105100 | 533826420 | 4210 | 4215 | 4215 | 4200 | 841 |
| 520 | 20230802 | 105000 | 530286820 | 4230 | 4230 | 4230 | 4230 | 0 |
| 521 | 20230802 | 104900 | 530286820 | 4230 | 4230 | 4230 | 4230 | 2 |
| 522 | 20230802 | 104800 | 530278360 | 4210 | 4210 | 4210 | 4210 | 138 |
| 523 | 20230802 | 104700 | 529697380 | 4220 | 4235 | 4235 | 4220 | 770 |
| 524 | 20230802 | 104600 | 526441630 | 4265 | 4215 | 4290 | 4215 | 1990 |
| 525 | 20230802 | 104500 | 518011270 | 4215 | 4215 | 4215 | 4215 | 3 |
| 526 | 20230802 | 104400 | 517998625 | 4215 | 4215 | 4215 | 4215 | 5 |
| 527 | 20230802 | 104300 | 517977550 | 4195 | 4215 | 4215 | 4195 | 18 |
| 528 | 20230802 | 104200 | 517901800 | 4195 | 4195 | 4195 | 4195 | 0 |
| 529 | 20230802 | 104100 | 517901800 | 4195 | 4215 | 4215 | 4195 | 774 |
| 530 | 20230802 | 104000 | 514654850 | 4195 | 4195 | 4195 | 4195 | 25 |
| 531 | 20230802 | 103900 | 514549975 | 4195 | 4195 | 4200 | 4195 | 2095 |
| 532 | 20230802 | 103800 | 505750995 | 4190 | 4185 | 4190 | 4185 | 1293 |
| 533 | 20230802 | 103700 | 500339490 | 4185 | 4185 | 4185 | 4180 | 32 |
| 534 | 20230802 | 103600 | 500205575 | 4185 | 4190 | 4190 | 4185 | 85 |
| 535 | 20230802 | 103500 | 499849845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 536 | 20230802 | 103400 | 499849845 | 4175 | 4180 | 4185 | 4175 | 2290 |
| 537 | 20230802 | 103300 | 490278710 | 4175 | 4175 | 4175 | 4175 | 1197 |
| 538 | 20230802 | 103200 | 485281235 | 4175 | 4175 | 4175 | 4175 | 2209 |
| 539 | 20230802 | 103100 | 476058660 | 4175 | 4180 | 4180 | 4175 | 33 |
| 540 | 20230802 | 103000 | 475920825 | 4175 | 4175 | 4175 | 4175 | 21 |
| 541 | 20230802 | 102900 | 475833150 | 4175 | 4175 | 4175 | 4175 | 543 |
| 542 | 20230802 | 102800 | 473566125 | 4180 | 4175 | 4180 | 4175 | 32 |
| 543 | 20230802 | 102700 | 473432520 | 4175 | 4185 | 4185 | 4175 | 620 |
| 544 | 20230802 | 102600 | 470840925 | 4185 | 4190 | 4190 | 4185 | 247 |
| 545 | 20230802 | 102500 | 469807185 | 4190 | 4190 | 4190 | 4190 | 20 |
| 546 | 20230802 | 102400 | 469723385 | 4190 | 4190 | 4190 | 4190 | 11 |
| 547 | 20230802 | 102300 | 469677295 | 4190 | 4185 | 4190 | 4185 | 292 |
| 548 | 20230802 | 102200 | 468454170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 549 | 20230802 | 102100 | 468454170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 550 | 20230802 | 102000 | 468454170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 551 | 20230802 | 101900 | 468454170 | 4185 | 4185 | 4185 | 4185 | 298 |
| 552 | 20230802 | 101800 | 467207040 | 4185 | 4170 | 4185 | 4170 | 176 |
| 553 | 20230802 | 101700 | 466473065 | 4170 | 4180 | 4180 | 4170 | 1950 |
| 554 | 20230802 | 101600 | 458336665 | 4180 | 4180 | 4180 | 4180 | 0 |
| 555 | 20230802 | 101500 | 458336665 | 4180 | 4180 | 4180 | 4180 | 0 |
| 556 | 20230802 | 101400 | 458336665 | 4180 | 4180 | 4180 | 4180 | 0 |
| 557 | 20230802 | 101300 | 458336665 | 4180 | 4180 | 4180 | 4180 | 30 |
| 558 | 20230802 | 101200 | 458211265 | 4180 | 4180 | 4180 | 4180 | 62 |
| 559 | 20230802 | 101100 | 457952105 | 4180 | 4175 | 4185 | 4175 | 1177 |
| 560 | 20230802 | 101000 | 453032330 | 4175 | 4175 | 4175 | 4175 | 997 |
| 561 | 20230802 | 100900 | 448869855 | 4175 | 4180 | 4180 | 4175 | 429 |
| 562 | 20230802 | 100800 | 447078475 | 4185 | 4175 | 4185 | 4175 | 102 |
| 563 | 20230802 | 100700 | 446651615 | 4175 | 4175 | 4175 | 4175 | 1450 |
| 564 | 20230802 | 100600 | 440597865 | 4175 | 4175 | 4175 | 4175 | 0 |
| 565 | 20230802 | 100500 | 440597865 | 4175 | 4175 | 4175 | 4175 | 1 |
| 566 | 20230802 | 100400 | 440593690 | 4175 | 4175 | 4175 | 4170 | 761 |
| 567 | 20230802 | 100300 | 437420015 | 4170 | 4185 | 4185 | 4170 | 2211 |
| 568 | 20230802 | 100200 | 428187735 | 4185 | 4185 | 4185 | 4185 | 139 |
| 569 | 20230802 | 100100 | 427606020 | 4190 | 4205 | 4205 | 4190 | 218 |
| 570 | 20230802 | 100000 | 426691945 | 4200 | 4220 | 4225 | 4200 | 2537 |
| 571 | 20230802 | 095900 | 416030905 | 4220 | 4210 | 4220 | 4210 | 373 |
| 572 | 20230802 | 095800 | 414459265 | 4210 | 4200 | 4210 | 4200 | 248 |
| 573 | 20230802 | 095700 | 413416360 | 4200 | 4200 | 4205 | 4200 | 33 |
| 574 | 20230802 | 095600 | 413277700 | 4205 | 4200 | 4205 | 4200 | 243 |
| 575 | 20230802 | 095500 | 412255920 | 4200 | 4200 | 4200 | 4200 | 146 |
| 576 | 20230802 | 095400 | 411642720 | 4205 | 4205 | 4205 | 4205 | 63 |
| 577 | 20230802 | 095300 | 411377805 | 4205 | 4205 | 4205 | 4205 | 1600 |
| 578 | 20230802 | 095200 | 404649805 | 4200 | 4190 | 4200 | 4190 | 923 |
| 579 | 20230802 | 095100 | 400781045 | 4195 | 4185 | 4195 | 4180 | 130 |
| 580 | 20230802 | 095000 | 400236970 | 4195 | 4185 | 4195 | 4185 | 339 |
| 581 | 20230802 | 094900 | 398817135 | 4190 | 4190 | 4190 | 4190 | 100 |
| 582 | 20230802 | 094800 | 398398135 | 4190 | 4190 | 4190 | 4190 | 500 |
| 583 | 20230802 | 094700 | 396303135 | 4190 | 4190 | 4190 | 4190 | 0 |
| 584 | 20230802 | 094600 | 396303135 | 4190 | 4195 | 4195 | 4190 | 1097 |
| 585 | 20230802 | 094500 | 391706700 | 4190 | 4190 | 4190 | 4190 | 96 |
| 586 | 20230802 | 094400 | 391304460 | 4190 | 4170 | 4190 | 4170 | 1563 |
| 587 | 20230802 | 094300 | 384776400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 588 | 20230802 | 094200 | 384776400 | 4170 | 4170 | 4170 | 4170 | 411 |
| 589 | 20230802 | 094100 | 383062530 | 4170 | 4165 | 4170 | 4160 | 403 |
| 590 | 20230802 | 094000 | 381383995 | 4165 | 4165 | 4165 | 4165 | 154 |
| 591 | 20230802 | 093900 | 380742585 | 4170 | 4180 | 4180 | 4170 | 504 |
| 592 | 20230802 | 093800 | 378639775 | 4190 | 4190 | 4190 | 4185 | 654 |
| 593 | 20230802 | 093700 | 375900045 | 4190 | 4185 | 4200 | 4185 | 1212 |
| 594 | 20230802 | 093600 | 370817560 | 4190 | 4205 | 4205 | 4190 | 1295 |
| 595 | 20230802 | 093500 | 365381945 | 4215 | 4195 | 4215 | 4195 | 307 |
| 596 | 20230802 | 093400 | 364094045 | 4195 | 4210 | 4210 | 4170 | 5527 |
| 597 | 20230802 | 093300 | 340972120 | 4220 | 4250 | 4255 | 4220 | 4114 |
| 598 | 20230802 | 093200 | 323539810 | 4250 | 4260 | 4265 | 4250 | 1302 |
| 599 | 20230802 | 093100 | 317999225 | 4260 | 4255 | 4260 | 4255 | 176 |
| 600 | 20230802 | 093000 | 317250340 | 4255 | 4255 | 4255 | 4255 | 0 |
| 601 | 20230802 | 092900 | 317250340 | 4255 | 4265 | 4265 | 4255 | 844 |
| 602 | 20230802 | 092800 | 313657610 | 4265 | 4255 | 4275 | 4255 | 4114 |
| 603 | 20230802 | 092700 | 296115220 | 4255 | 4235 | 4255 | 4235 | 2100 |
| 604 | 20230802 | 092600 | 287203445 | 4225 | 4265 | 4265 | 4225 | 2269 |
| 605 | 20230802 | 092500 | 277574720 | 4270 | 4305 | 4305 | 4265 | 10491 |
| 606 | 20230802 | 092400 | 232661410 | 4305 | 4305 | 4305 | 4305 | 161 |
| 607 | 20230802 | 092300 | 231968305 | 4315 | 4305 | 4315 | 4305 | 1124 |
| 608 | 20230802 | 092200 | 227129475 | 4305 | 4305 | 4305 | 4305 | 347 |
| 609 | 20230802 | 092100 | 225635640 | 4305 | 4305 | 4305 | 4305 | 128 |
| 610 | 20230802 | 092000 | 225084600 | 4305 | 4335 | 4340 | 4305 | 1072 |
| 611 | 20230802 | 091900 | 220446745 | 4340 | 4350 | 4350 | 4340 | 1012 |
| 612 | 20230802 | 091800 | 216047745 | 4350 | 4360 | 4360 | 4350 | 580 |
| 613 | 20230802 | 091700 | 213522405 | 4360 | 4355 | 4360 | 4350 | 891 |
| 614 | 20230802 | 091600 | 209644320 | 4355 | 4315 | 4420 | 4315 | 4154 |
| 615 | 20230802 | 091500 | 191475670 | 4315 | 4305 | 4315 | 4305 | 101 |
| 616 | 20230802 | 091400 | 191040855 | 4305 | 4310 | 4310 | 4305 | 679 |
| 617 | 20230802 | 091300 | 188114415 | 4310 | 4320 | 4325 | 4310 | 443 |
| 618 | 20230802 | 091200 | 186199715 | 4305 | 4295 | 4305 | 4295 | 2016 |
| 619 | 20230802 | 091100 | 177529495 | 4295 | 4280 | 4300 | 4280 | 1070 |
| 620 | 20230802 | 091000 | 172939125 | 4280 | 4310 | 4310 | 4280 | 7354 |
| 621 | 20230802 | 090900 | 141357305 | 4325 | 4325 | 4325 | 4315 | 537 |
| 622 | 20230802 | 090800 | 139038690 | 4325 | 4325 | 4325 | 4315 | 1669 |
| 623 | 20230802 | 090700 | 131820485 | 4325 | 4320 | 4325 | 4320 | 1236 |
| 624 | 20230802 | 090600 | 126479785 | 4315 | 4325 | 4325 | 4315 | 1318 |
| 625 | 20230802 | 090500 | 120780975 | 4325 | 4375 | 4380 | 4325 | 239 |
| 626 | 20230802 | 090400 | 119742570 | 4325 | 4290 | 4325 | 4280 | 13780 |
| 627 | 20230802 | 090300 | 60599335 | 4290 | 4300 | 4325 | 4290 | 3574 |
| 628 | 20230802 | 090200 | 45242125 | 4300 | 4345 | 4345 | 4300 | 2721 |
| 629 | 20230802 | 090100 | 33443735 | 4345 | 4380 | 4380 | 4345 | 1098 |
| 630 | 20230802 | 090000 | 28641465 | 4380 | 4450 | 4450 | 4375 | 6454 |