29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 3 | 20230802 | 184900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20230802 | 184800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20230802 | 184700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20230802 | 184600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20230802 | 184500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20230802 | 184400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20230802 | 184300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20230802 | 184200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20230802 | 184100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20230802 | 184000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20230802 | 183900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20230802 | 183800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20230802 | 183700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20230802 | 183600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20230802 | 183500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20230802 | 183400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20230802 | 183300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20230802 | 183200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20230802 | 183100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20230802 | 183000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20230802 | 182900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20230802 | 182800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20230802 | 182700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20230802 | 182600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20230802 | 182500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20230802 | 182400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20230802 | 182300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20230802 | 182200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20230802 | 182100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20230802 | 182000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 33 | 20230802 | 181900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20230802 | 181800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20230802 | 181700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20230802 | 181600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20230802 | 181500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20230802 | 181400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20230802 | 181300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20230802 | 181200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20230802 | 181100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20230802 | 181000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20230802 | 180900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20230802 | 180800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20230802 | 180700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20230802 | 180600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20230802 | 180500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20230802 | 180400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20230802 | 180300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20230802 | 180200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20230802 | 180100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20230802 | 180000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20230802 | 175900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20230802 | 175800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20230802 | 175700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20230802 | 175600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20230802 | 175500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20230802 | 175400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20230802 | 175300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20230802 | 175200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20230802 | 175100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20230802 | 175000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 63 | 20230802 | 174900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20230802 | 174800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20230802 | 174700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20230802 | 174600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20230802 | 174500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20230802 | 174400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20230802 | 174300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20230802 | 174200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20230802 | 174100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20230802 | 174000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20230802 | 173900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20230802 | 173800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20230802 | 173700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20230802 | 173600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20230802 | 173500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20230802 | 173400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20230802 | 173300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20230802 | 173200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20230802 | 173100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20230802 | 173000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20230802 | 172900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20230802 | 172800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20230802 | 172700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20230802 | 172600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20230802 | 172500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20230802 | 172400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20230802 | 172300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20230802 | 172200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20230802 | 172100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20230802 | 172000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 93 | 20230802 | 171900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20230802 | 171800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20230802 | 171700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20230802 | 171600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20230802 | 171500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20230802 | 171400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20230802 | 171300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20230802 | 171200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20230802 | 171100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20230802 | 171000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20230802 | 170900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20230802 | 170800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20230802 | 170700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20230802 | 170600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20230802 | 170500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20230802 | 170400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20230802 | 170300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20230802 | 170200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20230802 | 170100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20230802 | 170000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20230802 | 165900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20230802 | 165800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20230802 | 165700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20230802 | 165600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20230802 | 165500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20230802 | 165400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20230802 | 165300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20230802 | 165200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20230802 | 165100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20230802 | 165000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 123 | 20230802 | 164900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20230802 | 164800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20230802 | 164700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20230802 | 164600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20230802 | 164500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20230802 | 164400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20230802 | 164300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20230802 | 164200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20230802 | 164100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20230802 | 164000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20230802 | 163900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20230802 | 163800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20230802 | 163700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20230802 | 163600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20230802 | 163500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20230802 | 163400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20230802 | 163300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20230802 | 163200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20230802 | 163100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20230802 | 163000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20230802 | 162900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20230802 | 162800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20230802 | 162700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20230802 | 162600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20230802 | 162500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20230802 | 162400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20230802 | 162300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20230802 | 162200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20230802 | 162100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20230802 | 162000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 153 | 20230802 | 161900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20230802 | 161800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20230802 | 161700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20230802 | 161600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20230802 | 161500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20230802 | 161400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20230802 | 161300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20230802 | 161200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20230802 | 161100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20230802 | 161000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20230802 | 160900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20230802 | 160800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20230802 | 160700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20230802 | 160600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20230802 | 160500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20230802 | 160400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20230802 | 160300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20230802 | 160200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20230802 | 160100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20230802 | 160000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20230802 | 155900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20230802 | 155800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20230802 | 155700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20230802 | 155600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20230802 | 155500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20230802 | 155400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20230802 | 155300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20230802 | 155200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20230802 | 155100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20230802 | 155000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 183 | 20230802 | 154900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20230802 | 154800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20230802 | 154700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20230802 | 154600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20230802 | 154500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20230802 | 154400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20230802 | 154300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20230802 | 154200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20230802 | 154100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20230802 | 154000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20230802 | 153900 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20230802 | 153800 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20230802 | 153700 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20230802 | 153600 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20230802 | 153500 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20230802 | 153400 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20230802 | 153300 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20230802 | 153200 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20230802 | 153100 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20230802 | 153000 | 2021388945 | 2150 | 2150 | 2150 | 2150 | 10022 |
| 203 | 20230802 | 152900 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20230802 | 152800 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20230802 | 152700 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20230802 | 152600 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20230802 | 152500 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20230802 | 152400 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20230802 | 152300 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20230802 | 152200 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20230802 | 152100 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20230802 | 152000 | 1999841645 | 2150 | 2150 | 2150 | 2150 | 0 |
| 213 | 20230802 | 151900 | 1999841645 | 2150 | 2150 | 2150 | 2140 | 70 |
| 214 | 20230802 | 151800 | 1999691815 | 2150 | 2140 | 2150 | 2140 | 5220 |
| 215 | 20230802 | 151700 | 1988499460 | 2145 | 2140 | 2145 | 2140 | 363 |
| 216 | 20230802 | 151600 | 1987722500 | 2145 | 2145 | 2145 | 2140 | 337 |
| 217 | 20230802 | 151500 | 1987001195 | 2135 | 2140 | 2140 | 2135 | 6071 |
| 218 | 20230802 | 151400 | 1974029235 | 2145 | 2140 | 2145 | 2140 | 337 |
| 219 | 20230802 | 151300 | 1973308050 | 2145 | 2140 | 2145 | 2140 | 212 |
| 220 | 20230802 | 151200 | 1972854325 | 2145 | 2140 | 2145 | 2140 | 205 |
| 221 | 20230802 | 151100 | 1972415620 | 2150 | 2145 | 2150 | 2140 | 807 |
| 222 | 20230802 | 151000 | 1970685615 | 2140 | 2145 | 2145 | 2140 | 342 |
| 223 | 20230802 | 150900 | 1969953700 | 2140 | 2140 | 2140 | 2140 | 2030 |
| 224 | 20230802 | 150800 | 1965609500 | 2135 | 2135 | 2140 | 2135 | 10245 |
| 225 | 20230802 | 150700 | 1943687890 | 2140 | 2135 | 2140 | 2135 | 1765 |
| 226 | 20230802 | 150600 | 1939919090 | 2135 | 2140 | 2140 | 2135 | 461 |
| 227 | 20230802 | 150500 | 1938934275 | 2135 | 2135 | 2140 | 2135 | 3742 |
| 228 | 20230802 | 150400 | 1930941030 | 2140 | 2140 | 2140 | 2140 | 6144 |
| 229 | 20230802 | 150300 | 1917792870 | 2140 | 2145 | 2145 | 2140 | 495 |
| 230 | 20230802 | 150200 | 1916733565 | 2145 | 2145 | 2145 | 2145 | 265 |
| 231 | 20230802 | 150100 | 1916165140 | 2145 | 2145 | 2145 | 2145 | 435 |
| 232 | 20230802 | 150000 | 1915232065 | 2145 | 2150 | 2150 | 2145 | 1920 |
| 233 | 20230802 | 145900 | 1911111415 | 2145 | 2145 | 2150 | 2145 | 20599 |
| 234 | 20230802 | 145800 | 1866926260 | 2145 | 2145 | 2145 | 2145 | 203 |
| 235 | 20230802 | 145700 | 1866490825 | 2145 | 2150 | 2150 | 2145 | 351 |
| 236 | 20230802 | 145600 | 1865737720 | 2145 | 2145 | 2150 | 2145 | 336 |
| 237 | 20230802 | 145500 | 1865016995 | 2145 | 2145 | 2145 | 2145 | 20204 |
| 238 | 20230802 | 145400 | 1821679415 | 2145 | 2145 | 2145 | 2145 | 334 |
| 239 | 20230802 | 145300 | 1820962985 | 2145 | 2145 | 2145 | 2145 | 504 |
| 240 | 20230802 | 145200 | 1819881905 | 2140 | 2145 | 2150 | 2140 | 11339 |
| 241 | 20230802 | 145100 | 1795575035 | 2150 | 2145 | 2150 | 2145 | 5704 |
| 242 | 20230802 | 145000 | 1783339950 | 2145 | 2145 | 2150 | 2145 | 336 |
| 243 | 20230802 | 144900 | 1782619225 | 2145 | 2145 | 2150 | 2145 | 469 |
| 244 | 20230802 | 144800 | 1781613210 | 2150 | 2145 | 2150 | 2145 | 1211 |
| 245 | 20230802 | 144700 | 1779015575 | 2145 | 2145 | 2145 | 2145 | 563 |
| 246 | 20230802 | 144600 | 1777807940 | 2150 | 2145 | 2150 | 2145 | 204 |
| 247 | 20230802 | 144500 | 1777370355 | 2150 | 2150 | 2150 | 2145 | 972 |
| 248 | 20230802 | 144400 | 1775283025 | 2150 | 2150 | 2150 | 2145 | 616 |
| 249 | 20230802 | 144300 | 1773961695 | 2145 | 2150 | 2150 | 2145 | 837 |
| 250 | 20230802 | 144200 | 1772163820 | 2150 | 2150 | 2150 | 2145 | 212 |
| 251 | 20230802 | 144100 | 1771709045 | 2145 | 2150 | 2150 | 2145 | 3774 |
| 252 | 20230802 | 144000 | 1763612940 | 2150 | 2150 | 2150 | 2150 | 4772 |
| 253 | 20230802 | 143900 | 1753353140 | 2150 | 2150 | 2150 | 2150 | 203 |
| 254 | 20230802 | 143800 | 1752916690 | 2150 | 2145 | 2150 | 2145 | 336 |
| 255 | 20230802 | 143700 | 1752195310 | 2150 | 2150 | 2150 | 2145 | 417 |
| 256 | 20230802 | 143600 | 1751300190 | 2145 | 2145 | 2145 | 2145 | 204 |
| 257 | 20230802 | 143500 | 1750862610 | 2155 | 2150 | 2155 | 2145 | 3346 |
| 258 | 20230802 | 143400 | 1743671250 | 2150 | 2155 | 2155 | 2150 | 797 |
| 259 | 20230802 | 143300 | 1741957695 | 2155 | 2160 | 2160 | 2155 | 520 |
| 260 | 20230802 | 143200 | 1740834595 | 2150 | 2155 | 2160 | 2150 | 1323 |
| 261 | 20230802 | 143100 | 1737979600 | 2145 | 2145 | 2160 | 2145 | 2158 |
| 262 | 20230802 | 143000 | 1733339425 | 2145 | 2145 | 2150 | 2145 | 1073 |
| 263 | 20230802 | 142900 | 1731034685 | 2155 | 2145 | 2155 | 2145 | 1865 |
| 264 | 20230802 | 142800 | 1727033490 | 2145 | 2145 | 2145 | 2145 | 403 |
| 265 | 20230802 | 142700 | 1726169055 | 2145 | 2150 | 2150 | 2145 | 489 |
| 266 | 20230802 | 142600 | 1725120060 | 2150 | 2150 | 2150 | 2150 | 492 |
| 267 | 20230802 | 142500 | 1724062260 | 2145 | 2150 | 2150 | 2145 | 133 |
| 268 | 20230802 | 142400 | 1723776970 | 2145 | 2145 | 2150 | 2145 | 82 |
| 269 | 20230802 | 142300 | 1723600690 | 2150 | 2145 | 2150 | 2145 | 132 |
| 270 | 20230802 | 142200 | 1723317545 | 2145 | 2150 | 2150 | 2145 | 13 |
| 271 | 20230802 | 142100 | 1723289600 | 2145 | 2150 | 2150 | 2145 | 10 |
| 272 | 20230802 | 142000 | 1723268105 | 2145 | 2150 | 2150 | 2145 | 142 |
| 273 | 20230802 | 141900 | 1722963465 | 2145 | 2145 | 2145 | 2145 | 0 |
| 274 | 20230802 | 141800 | 1722963465 | 2145 | 2145 | 2145 | 2145 | 321 |
| 275 | 20230802 | 141700 | 1722274920 | 2145 | 2150 | 2150 | 2145 | 125 |
| 276 | 20230802 | 141600 | 1722006595 | 2145 | 2150 | 2150 | 2145 | 181 |
| 277 | 20230802 | 141500 | 1721618100 | 2150 | 2150 | 2150 | 2150 | 190 |
| 278 | 20230802 | 141400 | 1721209600 | 2150 | 2155 | 2155 | 2150 | 427 |
| 279 | 20230802 | 141300 | 1720291545 | 2150 | 2155 | 2155 | 2150 | 13 |
| 280 | 20230802 | 141200 | 1720263535 | 2150 | 2150 | 2155 | 2150 | 3 |
| 281 | 20230802 | 141100 | 1720257080 | 2155 | 2155 | 2155 | 2150 | 1724 |
| 282 | 20230802 | 141000 | 1716550465 | 2150 | 2155 | 2155 | 2150 | 11 |
| 283 | 20230802 | 140900 | 1716526765 | 2150 | 2150 | 2150 | 2150 | 631 |
| 284 | 20230802 | 140800 | 1715170115 | 2150 | 2150 | 2150 | 2150 | 100 |
| 285 | 20230802 | 140700 | 1714955115 | 2150 | 2150 | 2150 | 2150 | 782 |
| 286 | 20230802 | 140600 | 1713273815 | 2155 | 2155 | 2155 | 2150 | 676 |
| 287 | 20230802 | 140500 | 1711820115 | 2150 | 2150 | 2155 | 2150 | 1132 |
| 288 | 20230802 | 140400 | 1709381315 | 2145 | 2145 | 2145 | 2145 | 0 |
| 289 | 20230802 | 140300 | 1709381315 | 2145 | 2145 | 2150 | 2145 | 1002 |
| 290 | 20230802 | 140200 | 1707227025 | 2150 | 2150 | 2160 | 2150 | 4842 |
| 291 | 20230802 | 140100 | 1696816715 | 2145 | 2150 | 2150 | 2145 | 1001 |
| 292 | 20230802 | 140000 | 1694664570 | 2150 | 2155 | 2155 | 2150 | 732 |
| 293 | 20230802 | 135900 | 1693087885 | 2155 | 2155 | 2155 | 2155 | 742 |
| 294 | 20230802 | 135800 | 1691488875 | 2155 | 2160 | 2160 | 2155 | 1543 |
| 295 | 20230802 | 135700 | 1688163705 | 2155 | 2155 | 2155 | 2155 | 0 |
| 296 | 20230802 | 135600 | 1688163705 | 2155 | 2155 | 2155 | 2155 | 131 |
| 297 | 20230802 | 135500 | 1687881400 | 2150 | 2150 | 2150 | 2150 | 200 |
| 298 | 20230802 | 135400 | 1687451400 | 2150 | 2150 | 2150 | 2150 | 2750 |
| 299 | 20230802 | 135300 | 1681538900 | 2155 | 2145 | 2155 | 2145 | 5223 |
| 300 | 20230802 | 135200 | 1670284395 | 2145 | 2150 | 2150 | 2145 | 634 |
| 301 | 20230802 | 135100 | 1668921300 | 2145 | 2145 | 2145 | 2145 | 132 |
| 302 | 20230802 | 135000 | 1668638160 | 2150 | 2150 | 2150 | 2150 | 600 |
| 303 | 20230802 | 134900 | 1667348160 | 2145 | 2145 | 2150 | 2145 | 2359 |
| 304 | 20230802 | 134800 | 1662288050 | 2145 | 2150 | 2150 | 2145 | 4804 |
| 305 | 20230802 | 134700 | 1651983465 | 2145 | 2145 | 2145 | 2145 | 5331 |
| 306 | 20230802 | 134600 | 1640548470 | 2145 | 2150 | 2150 | 2145 | 21701 |
| 307 | 20230802 | 134500 | 1593891325 | 2150 | 2150 | 2155 | 2150 | 776 |
| 308 | 20230802 | 134400 | 1592222205 | 2150 | 2150 | 2155 | 2150 | 57 |
| 309 | 20230802 | 134300 | 1592099575 | 2150 | 2150 | 2155 | 2150 | 69 |
| 310 | 20230802 | 134200 | 1591951065 | 2150 | 2150 | 2155 | 2150 | 1000 |
| 311 | 20230802 | 134100 | 1589800565 | 2150 | 2160 | 2160 | 2150 | 9242 |
| 312 | 20230802 | 134000 | 1569884030 | 2155 | 2155 | 2155 | 2155 | 132 |
| 313 | 20230802 | 133900 | 1569599570 | 2155 | 2155 | 2160 | 2155 | 936 |
| 314 | 20230802 | 133800 | 1567582390 | 2155 | 2155 | 2155 | 2155 | 330 |
| 315 | 20230802 | 133700 | 1566871240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 316 | 20230802 | 133600 | 1566871240 | 2155 | 2155 | 2160 | 2155 | 144 |
| 317 | 20230802 | 133500 | 1566560885 | 2155 | 2155 | 2155 | 2155 | 0 |
| 318 | 20230802 | 133400 | 1566560885 | 2155 | 2155 | 2155 | 2155 | 410 |
| 319 | 20230802 | 133300 | 1565677335 | 2155 | 2160 | 2160 | 2155 | 3171 |
| 320 | 20230802 | 133200 | 1558827985 | 2160 | 2160 | 2160 | 2160 | 1310 |
| 321 | 20230802 | 133100 | 1555998385 | 2160 | 2165 | 2165 | 2160 | 352 |
| 322 | 20230802 | 133000 | 1555236315 | 2160 | 2160 | 2160 | 2160 | 360 |
| 323 | 20230802 | 132900 | 1554458715 | 2160 | 2155 | 2160 | 2155 | 293 |
| 324 | 20230802 | 132800 | 1553826490 | 2155 | 2160 | 2160 | 2155 | 62 |
| 325 | 20230802 | 132700 | 1553692630 | 2155 | 2150 | 2155 | 2150 | 1257 |
| 326 | 20230802 | 132600 | 1550989450 | 2150 | 2150 | 2150 | 2150 | 0 |
| 327 | 20230802 | 132500 | 1550989450 | 2150 | 2155 | 2155 | 2150 | 8 |
| 328 | 20230802 | 132400 | 1550972215 | 2155 | 2155 | 2155 | 2155 | 919 |
| 329 | 20230802 | 132300 | 1548991770 | 2150 | 2150 | 2150 | 2150 | 1 |
| 330 | 20230802 | 132200 | 1548989620 | 2155 | 2155 | 2155 | 2155 | 0 |
| 331 | 20230802 | 132100 | 1548989620 | 2155 | 2155 | 2155 | 2155 | 5078 |
| 332 | 20230802 | 132000 | 1538046530 | 2155 | 2155 | 2155 | 2155 | 131 |
| 333 | 20230802 | 131900 | 1537764225 | 2155 | 2160 | 2160 | 2155 | 7 |
| 334 | 20230802 | 131800 | 1537749110 | 2155 | 2155 | 2155 | 2155 | 131 |
| 335 | 20230802 | 131700 | 1537466805 | 2155 | 2155 | 2155 | 2155 | 0 |
| 336 | 20230802 | 131600 | 1537466805 | 2155 | 2160 | 2160 | 2155 | 1006 |
| 337 | 20230802 | 131500 | 1535298850 | 2155 | 2155 | 2160 | 2155 | 1469 |
| 338 | 20230802 | 131400 | 1532132495 | 2155 | 2155 | 2155 | 2155 | 138 |
| 339 | 20230802 | 131300 | 1531835105 | 2155 | 2155 | 2155 | 2155 | 291 |
| 340 | 20230802 | 131200 | 1531208000 | 2155 | 2155 | 2155 | 2155 | 900 |
| 341 | 20230802 | 131100 | 1529268500 | 2155 | 2155 | 2155 | 2155 | 131 |
| 342 | 20230802 | 131000 | 1528986195 | 2155 | 2155 | 2155 | 2155 | 0 |
| 343 | 20230802 | 130900 | 1528986195 | 2155 | 2155 | 2160 | 2155 | 1572 |
| 344 | 20230802 | 130800 | 1525597585 | 2155 | 2160 | 2160 | 2155 | 1969 |
| 345 | 20230802 | 130700 | 1521344550 | 2155 | 2155 | 2155 | 2155 | 0 |
| 346 | 20230802 | 130600 | 1521344550 | 2155 | 2160 | 2160 | 2155 | 1186 |
| 347 | 20230802 | 130500 | 1518788705 | 2155 | 2155 | 2155 | 2155 | 100 |
| 348 | 20230802 | 130400 | 1518573205 | 2155 | 2160 | 2160 | 2155 | 163 |
| 349 | 20230802 | 130300 | 1518221790 | 2160 | 2160 | 2160 | 2155 | 484 |
| 350 | 20230802 | 130200 | 1517177450 | 2155 | 2155 | 2155 | 2155 | 131 |
| 351 | 20230802 | 130100 | 1516895145 | 2155 | 2155 | 2155 | 2155 | 5583 |
| 352 | 20230802 | 130000 | 1504863780 | 2155 | 2155 | 2160 | 2155 | 746 |
| 353 | 20230802 | 125900 | 1503253085 | 2160 | 2155 | 2160 | 2155 | 51 |
| 354 | 20230802 | 125800 | 1503142930 | 2160 | 2155 | 2160 | 2155 | 155 |
| 355 | 20230802 | 125700 | 1502808155 | 2155 | 2155 | 2155 | 2155 | 1541 |
| 356 | 20230802 | 125600 | 1499487300 | 2155 | 2155 | 2155 | 2155 | 60 |
| 357 | 20230802 | 125500 | 1499358000 | 2155 | 2165 | 2165 | 2155 | 291 |
| 358 | 20230802 | 125400 | 1498729495 | 2160 | 2160 | 2160 | 2160 | 0 |
| 359 | 20230802 | 125300 | 1498729495 | 2160 | 2155 | 2160 | 2155 | 151 |
| 360 | 20230802 | 125200 | 1498403435 | 2150 | 2165 | 2165 | 2150 | 1016 |
| 361 | 20230802 | 125100 | 1496218410 | 2155 | 2165 | 2165 | 2155 | 10131 |
| 362 | 20230802 | 125000 | 1474337310 | 2165 | 2165 | 2165 | 2165 | 950 |
| 363 | 20230802 | 124900 | 1472280560 | 2165 | 2170 | 2170 | 2165 | 15 |
| 364 | 20230802 | 124800 | 1472248060 | 2165 | 2170 | 2170 | 2165 | 473 |
| 365 | 20230802 | 124700 | 1471222305 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 366 | 20230802 | 124600 | 1469052305 | 2170 | 2170 | 2170 | 2170 | 131 |
| 367 | 20230802 | 124500 | 1468768035 | 2175 | 2175 | 2175 | 2175 | 1 |
| 368 | 20230802 | 124400 | 1468765860 | 2170 | 2175 | 2175 | 2170 | 152 |
| 369 | 20230802 | 124300 | 1468435920 | 2170 | 2170 | 2170 | 2170 | 0 |
| 370 | 20230802 | 124200 | 1468435920 | 2170 | 2170 | 2170 | 2170 | 575 |
| 371 | 20230802 | 124100 | 1467188170 | 2170 | 2170 | 2170 | 2170 | 4830 |
| 372 | 20230802 | 124000 | 1456707070 | 2170 | 2170 | 2170 | 2170 | 0 |
| 373 | 20230802 | 123900 | 1456707070 | 2170 | 2175 | 2175 | 2170 | 133 |
| 374 | 20230802 | 123800 | 1456418450 | 2170 | 2175 | 2180 | 2170 | 5162 |
| 375 | 20230802 | 123700 | 1445191595 | 2170 | 2170 | 2175 | 2170 | 1332 |
| 376 | 20230802 | 123600 | 1442301150 | 2170 | 2170 | 2170 | 2170 | 0 |
| 377 | 20230802 | 123500 | 1442301150 | 2170 | 2175 | 2175 | 2170 | 133 |
| 378 | 20230802 | 123400 | 1442012530 | 2175 | 2175 | 2175 | 2175 | 2 |
| 379 | 20230802 | 123300 | 1442008180 | 2170 | 2170 | 2170 | 2170 | 1594 |
| 380 | 20230802 | 123200 | 1438549200 | 2175 | 2180 | 2180 | 2175 | 491 |
| 381 | 20230802 | 123100 | 1437481265 | 2180 | 2180 | 2180 | 2180 | 8 |
| 382 | 20230802 | 123000 | 1437463825 | 2175 | 2180 | 2180 | 2175 | 267 |
| 383 | 20230802 | 122900 | 1436882420 | 2180 | 2185 | 2185 | 2180 | 507 |
| 384 | 20230802 | 122800 | 1435777150 | 2185 | 2175 | 2185 | 2175 | 5338 |
| 385 | 20230802 | 122700 | 1424142475 | 2175 | 2175 | 2180 | 2175 | 762 |
| 386 | 20230802 | 122600 | 1422485110 | 2175 | 2175 | 2175 | 2170 | 646 |
| 387 | 20230802 | 122500 | 1421080720 | 2170 | 2170 | 2170 | 2170 | 250 |
| 388 | 20230802 | 122400 | 1420538220 | 2170 | 2170 | 2170 | 2165 | 140 |
| 389 | 20230802 | 122300 | 1420235075 | 2170 | 2170 | 2170 | 2170 | 0 |
| 390 | 20230802 | 122200 | 1420235075 | 2170 | 2170 | 2170 | 2170 | 222 |
| 391 | 20230802 | 122100 | 1419753335 | 2170 | 2170 | 2175 | 2170 | 853 |
| 392 | 20230802 | 122000 | 1417902060 | 2170 | 2175 | 2175 | 2170 | 958 |
| 393 | 20230802 | 121900 | 1415822935 | 2170 | 2170 | 2170 | 2170 | 5659 |
| 394 | 20230802 | 121800 | 1403542905 | 2170 | 2170 | 2170 | 2170 | 6075 |
| 395 | 20230802 | 121700 | 1390360155 | 2170 | 2170 | 2175 | 2170 | 5031 |
| 396 | 20230802 | 121600 | 1379442835 | 2170 | 2165 | 2170 | 2165 | 10122 |
| 397 | 20230802 | 121500 | 1357487460 | 2165 | 2160 | 2165 | 2160 | 764 |
| 398 | 20230802 | 121400 | 1355836555 | 2160 | 2155 | 2160 | 2155 | 2866 |
| 399 | 20230802 | 121300 | 1349646850 | 2155 | 2155 | 2155 | 2155 | 4 |
| 400 | 20230802 | 121200 | 1349638230 | 2150 | 2150 | 2150 | 2150 | 9 |
| 401 | 20230802 | 121100 | 1349618880 | 2150 | 2160 | 2160 | 2150 | 5039 |
| 402 | 20230802 | 121000 | 1338764715 | 2160 | 2155 | 2160 | 2155 | 132 |
| 403 | 20230802 | 120900 | 1338480250 | 2155 | 2155 | 2155 | 2150 | 3000 |
| 404 | 20230802 | 120800 | 1332015630 | 2155 | 2155 | 2155 | 2155 | 0 |
| 405 | 20230802 | 120700 | 1332015630 | 2155 | 2155 | 2155 | 2155 | 0 |
| 406 | 20230802 | 120600 | 1332015630 | 2155 | 2150 | 2155 | 2150 | 2635 |
| 407 | 20230802 | 120500 | 1326337860 | 2150 | 2150 | 2150 | 2150 | 0 |
| 408 | 20230802 | 120400 | 1326337860 | 2150 | 2155 | 2155 | 2150 | 138 |
| 409 | 20230802 | 120300 | 1326041125 | 2155 | 2155 | 2155 | 2155 | 0 |
| 410 | 20230802 | 120200 | 1326041125 | 2155 | 2155 | 2155 | 2155 | 0 |
| 411 | 20230802 | 120100 | 1326041125 | 2155 | 2155 | 2155 | 2155 | 226 |
| 412 | 20230802 | 120000 | 1325554095 | 2160 | 2160 | 2160 | 2160 | 4 |
| 413 | 20230802 | 115900 | 1325545455 | 2155 | 2160 | 2160 | 2155 | 136 |
| 414 | 20230802 | 115800 | 1325252350 | 2155 | 2155 | 2155 | 2155 | 1349 |
| 415 | 20230802 | 115700 | 1322345255 | 2155 | 2160 | 2165 | 2155 | 2000 |
| 416 | 20230802 | 115600 | 1318033270 | 2165 | 2165 | 2165 | 2165 | 0 |
| 417 | 20230802 | 115500 | 1318033270 | 2165 | 2155 | 2165 | 2155 | 2149 |
| 418 | 20230802 | 115400 | 1313390035 | 2155 | 2155 | 2155 | 2155 | 120 |
| 419 | 20230802 | 115300 | 1313131435 | 2155 | 2155 | 2155 | 2155 | 0 |
| 420 | 20230802 | 115200 | 1313131435 | 2155 | 2160 | 2160 | 2155 | 431 |
| 421 | 20230802 | 115100 | 1312201130 | 2160 | 2160 | 2160 | 2160 | 1 |
| 422 | 20230802 | 115000 | 1312198970 | 2165 | 2160 | 2165 | 2155 | 5593 |
| 423 | 20230802 | 114900 | 1300118275 | 2160 | 2160 | 2160 | 2160 | 1 |
| 424 | 20230802 | 114800 | 1300116115 | 2150 | 2150 | 2150 | 2150 | 132 |
| 425 | 20230802 | 114700 | 1299832315 | 2150 | 2155 | 2155 | 2150 | 1200 |
| 426 | 20230802 | 114600 | 1297251315 | 2155 | 2155 | 2155 | 2155 | 824 |
| 427 | 20230802 | 114500 | 1295475595 | 2160 | 2155 | 2160 | 2155 | 504 |
| 428 | 20230802 | 114400 | 1294389455 | 2155 | 2155 | 2155 | 2155 | 700 |
| 429 | 20230802 | 114300 | 1292880955 | 2155 | 2155 | 2155 | 2150 | 2956 |
| 430 | 20230802 | 114200 | 1286511430 | 2150 | 2150 | 2150 | 2150 | 0 |
| 431 | 20230802 | 114100 | 1286511430 | 2150 | 2150 | 2150 | 2150 | 131 |
| 432 | 20230802 | 114000 | 1286229780 | 2150 | 2150 | 2150 | 2150 | 537 |
| 433 | 20230802 | 113900 | 1285075230 | 2150 | 2150 | 2150 | 2150 | 573 |
| 434 | 20230802 | 113800 | 1283843280 | 2150 | 2150 | 2150 | 2150 | 11 |
| 435 | 20230802 | 113700 | 1283819630 | 2150 | 2150 | 2150 | 2150 | 370 |
| 436 | 20230802 | 113600 | 1283024130 | 2145 | 2150 | 2150 | 2145 | 427 |
| 437 | 20230802 | 113500 | 1282107845 | 2145 | 2145 | 2150 | 2145 | 1763 |
| 438 | 20230802 | 113400 | 1278325825 | 2145 | 2150 | 2150 | 2145 | 136 |
| 439 | 20230802 | 113300 | 1278034080 | 2150 | 2150 | 2150 | 2150 | 220 |
| 440 | 20230802 | 113200 | 1277561080 | 2150 | 2150 | 2150 | 2150 | 2155 |
| 441 | 20230802 | 113100 | 1272927830 | 2150 | 2150 | 2150 | 2150 | 840 |
| 442 | 20230802 | 113000 | 1271121830 | 2145 | 2145 | 2145 | 2145 | 160 |
| 443 | 20230802 | 112900 | 1270778630 | 2150 | 2145 | 2150 | 2145 | 375 |
| 444 | 20230802 | 112800 | 1269974055 | 2150 | 2145 | 2150 | 2145 | 220 |
| 445 | 20230802 | 112700 | 1269501905 | 2150 | 2150 | 2150 | 2150 | 94 |
| 446 | 20230802 | 112600 | 1269299805 | 2150 | 2155 | 2155 | 2150 | 104 |
| 447 | 20230802 | 112500 | 1269076190 | 2155 | 2150 | 2155 | 2150 | 854 |
| 448 | 20230802 | 112400 | 1267240025 | 2155 | 2155 | 2155 | 2155 | 0 |
| 449 | 20230802 | 112300 | 1267240025 | 2155 | 2145 | 2155 | 2145 | 1000 |
| 450 | 20230802 | 112200 | 1265090025 | 2150 | 2155 | 2155 | 2150 | 2150 |
| 451 | 20230802 | 112100 | 1260466295 | 2160 | 2155 | 2160 | 2150 | 1075 |
| 452 | 20230802 | 112000 | 1258150305 | 2150 | 2155 | 2160 | 2150 | 303 |
| 453 | 20230802 | 111900 | 1257497075 | 2150 | 2155 | 2155 | 2150 | 5138 |
| 454 | 20230802 | 111800 | 1246427750 | 2155 | 2150 | 2155 | 2150 | 3682 |
| 455 | 20230802 | 111700 | 1238504455 | 2150 | 2160 | 2160 | 2145 | 21192 |
| 456 | 20230802 | 111600 | 1192952950 | 2160 | 2155 | 2160 | 2155 | 1374 |
| 457 | 20230802 | 111500 | 1189991275 | 2155 | 2165 | 2170 | 2155 | 6105 |
| 458 | 20230802 | 111400 | 1176809625 | 2165 | 2170 | 2170 | 2165 | 1480 |
| 459 | 20230802 | 111300 | 1173605350 | 2170 | 2170 | 2170 | 2170 | 100 |
| 460 | 20230802 | 111200 | 1173388350 | 2170 | 2170 | 2170 | 2165 | 2104 |
| 461 | 20230802 | 111100 | 1168830640 | 2170 | 2170 | 2170 | 2170 | 500 |
| 462 | 20230802 | 111000 | 1167745640 | 2170 | 2170 | 2170 | 2165 | 540 |
| 463 | 20230802 | 110900 | 1166573890 | 2170 | 2170 | 2170 | 2170 | 801 |
| 464 | 20230802 | 110800 | 1164835720 | 2170 | 2170 | 2170 | 2170 | 302 |
| 465 | 20230802 | 110700 | 1164180380 | 2170 | 2170 | 2170 | 2165 | 250 |
| 466 | 20230802 | 110600 | 1163638535 | 2170 | 2170 | 2170 | 2170 | 9 |
| 467 | 20230802 | 110500 | 1163619005 | 2170 | 2175 | 2175 | 2170 | 2049 |
| 468 | 20230802 | 110400 | 1159172405 | 2175 | 2175 | 2175 | 2175 | 383 |
| 469 | 20230802 | 110300 | 1158339380 | 2170 | 2165 | 2170 | 2165 | 1779 |
| 470 | 20230802 | 110200 | 1154481710 | 2165 | 2160 | 2165 | 2160 | 1723 |
| 471 | 20230802 | 110100 | 1150756570 | 2160 | 2155 | 2160 | 2155 | 101 |
| 472 | 20230802 | 110000 | 1150538415 | 2155 | 2160 | 2160 | 2155 | 615 |
| 473 | 20230802 | 105900 | 1149211655 | 2160 | 2155 | 2160 | 2155 | 6108 |
| 474 | 20230802 | 105800 | 1136045695 | 2155 | 2155 | 2160 | 2155 | 4074 |
| 475 | 20230802 | 105700 | 1127253695 | 2155 | 2160 | 2160 | 2155 | 671 |
| 476 | 20230802 | 105600 | 1125805460 | 2160 | 2165 | 2170 | 2150 | 26551 |
| 477 | 20230802 | 105500 | 1068423495 | 2165 | 2170 | 2170 | 2165 | 6520 |
| 478 | 20230802 | 105400 | 1054303285 | 2170 | 2170 | 2170 | 2165 | 4196 |
| 479 | 20230802 | 105300 | 1045198620 | 2165 | 2175 | 2175 | 2165 | 3179 |
| 480 | 20230802 | 105200 | 1038310985 | 2170 | 2175 | 2175 | 2170 | 1303 |
| 481 | 20230802 | 105100 | 1035482150 | 2175 | 2170 | 2175 | 2170 | 1077 |
| 482 | 20230802 | 105000 | 1033144680 | 2170 | 2170 | 2170 | 2170 | 490 |
| 483 | 20230802 | 104900 | 1032081380 | 2175 | 2175 | 2175 | 2175 | 10 |
| 484 | 20230802 | 104800 | 1032059630 | 2175 | 2170 | 2175 | 2170 | 39 |
| 485 | 20230802 | 104700 | 1031974925 | 2170 | 2175 | 2175 | 2165 | 7641 |
| 486 | 20230802 | 104600 | 1015392485 | 2180 | 2180 | 2180 | 2175 | 1255 |
| 487 | 20230802 | 104500 | 1012661585 | 2180 | 2180 | 2180 | 2175 | 1926 |
| 488 | 20230802 | 104400 | 1008470940 | 2180 | 2180 | 2180 | 2180 | 112 |
| 489 | 20230802 | 104300 | 1008226780 | 2180 | 2175 | 2180 | 2165 | 3062 |
| 490 | 20230802 | 104200 | 1001579960 | 2175 | 2175 | 2175 | 2175 | 330 |
| 491 | 20230802 | 104100 | 1000862210 | 2180 | 2180 | 2180 | 2170 | 7255 |
| 492 | 20230802 | 104000 | 985096325 | 2180 | 2180 | 2180 | 2175 | 490 |
| 493 | 20230802 | 103900 | 984028130 | 2180 | 2180 | 2180 | 2180 | 1653 |
| 494 | 20230802 | 103800 | 980424590 | 2185 | 2180 | 2185 | 2180 | 3783 |
| 495 | 20230802 | 103700 | 972177620 | 2180 | 2180 | 2180 | 2180 | 5 |
| 496 | 20230802 | 103600 | 972166720 | 2180 | 2180 | 2180 | 2175 | 140 |
| 497 | 20230802 | 103500 | 971862175 | 2180 | 2180 | 2180 | 2175 | 2675 |
| 498 | 20230802 | 103400 | 966039180 | 2185 | 2180 | 2185 | 2180 | 932 |
| 499 | 20230802 | 103300 | 964007360 | 2180 | 2180 | 2180 | 2180 | 378 |
| 500 | 20230802 | 103200 | 963183320 | 2180 | 2185 | 2190 | 2175 | 4517 |
| 501 | 20230802 | 103100 | 953345700 | 2190 | 2200 | 2205 | 2185 | 7441 |
| 502 | 20230802 | 103000 | 937030685 | 2205 | 2195 | 2205 | 2195 | 4950 |
| 503 | 20230802 | 102900 | 926160965 | 2200 | 2200 | 2200 | 2200 | 676 |
| 504 | 20230802 | 102800 | 924673765 | 2205 | 2200 | 2205 | 2200 | 2604 |
| 505 | 20230802 | 102700 | 918944445 | 2205 | 2210 | 2210 | 2200 | 1641 |
| 506 | 20230802 | 102600 | 915326400 | 2210 | 2205 | 2210 | 2205 | 1478 |
| 507 | 20230802 | 102500 | 912067375 | 2205 | 2205 | 2210 | 2200 | 6243 |
| 508 | 20230802 | 102400 | 898321990 | 2205 | 2210 | 2210 | 2200 | 2923 |
| 509 | 20230802 | 102300 | 891876965 | 2210 | 2210 | 2210 | 2205 | 5383 |
| 510 | 20230802 | 102200 | 879996585 | 2210 | 2210 | 2215 | 2205 | 2164 |
| 511 | 20230802 | 102100 | 875216660 | 2210 | 2225 | 2225 | 2205 | 19524 |
| 512 | 20230802 | 102000 | 831969470 | 2225 | 2225 | 2230 | 2215 | 7309 |
| 513 | 20230802 | 101900 | 815747040 | 2225 | 2225 | 2240 | 2215 | 29905 |
| 514 | 20230802 | 101800 | 749019620 | 2225 | 2220 | 2230 | 2215 | 31916 |
| 515 | 20230802 | 101700 | 678144270 | 2230 | 2210 | 2230 | 2205 | 33132 |
| 516 | 20230802 | 101600 | 604598865 | 2210 | 2205 | 2210 | 2205 | 6667 |
| 517 | 20230802 | 101500 | 589887800 | 2205 | 2200 | 2215 | 2200 | 14750 |
| 518 | 20230802 | 101400 | 557295660 | 2200 | 2195 | 2205 | 2190 | 9681 |
| 519 | 20230802 | 101300 | 536005025 | 2190 | 2200 | 2200 | 2190 | 2566 |
| 520 | 20230802 | 101200 | 530382170 | 2200 | 2180 | 2200 | 2180 | 20691 |
| 521 | 20230802 | 101100 | 485150490 | 2180 | 2175 | 2180 | 2175 | 465 |
| 522 | 20230802 | 101000 | 484139015 | 2180 | 2180 | 2180 | 2180 | 70 |
| 523 | 20230802 | 100900 | 483986415 | 2180 | 2180 | 2180 | 2180 | 447 |
| 524 | 20230802 | 100800 | 483011955 | 2180 | 2180 | 2180 | 2180 | 397 |
| 525 | 20230802 | 100700 | 482146495 | 2185 | 2185 | 2185 | 2185 | 0 |
| 526 | 20230802 | 100600 | 482146495 | 2185 | 2180 | 2185 | 2180 | 3086 |
| 527 | 20230802 | 100500 | 475418930 | 2180 | 2175 | 2180 | 2175 | 1337 |
| 528 | 20230802 | 100400 | 472508455 | 2175 | 2175 | 2180 | 2175 | 598 |
| 529 | 20230802 | 100300 | 471205030 | 2180 | 2180 | 2180 | 2180 | 250 |
| 530 | 20230802 | 100200 | 470660030 | 2180 | 2180 | 2180 | 2180 | 0 |
| 531 | 20230802 | 100100 | 470660030 | 2180 | 2180 | 2180 | 2170 | 536 |
| 532 | 20230802 | 100000 | 469491560 | 2175 | 2175 | 2175 | 2175 | 1900 |
| 533 | 20230802 | 095900 | 465359060 | 2175 | 2175 | 2180 | 2175 | 1701 |
| 534 | 20230802 | 095800 | 461659380 | 2180 | 2180 | 2185 | 2180 | 1293 |
| 535 | 20230802 | 095700 | 458840630 | 2180 | 2185 | 2185 | 2180 | 2598 |
| 536 | 20230802 | 095600 | 453176980 | 2185 | 2180 | 2185 | 2175 | 4442 |
| 537 | 20230802 | 095500 | 443498585 | 2180 | 2185 | 2185 | 2180 | 33 |
| 538 | 20230802 | 095400 | 443426625 | 2180 | 2175 | 2180 | 2175 | 1718 |
| 539 | 20230802 | 095300 | 439687450 | 2175 | 2185 | 2190 | 2175 | 2025 |
| 540 | 20230802 | 095200 | 435271155 | 2185 | 2175 | 2185 | 2175 | 10199 |
| 541 | 20230802 | 095100 | 412996640 | 2175 | 2180 | 2185 | 2175 | 3153 |
| 542 | 20230802 | 095000 | 406114240 | 2175 | 2170 | 2180 | 2170 | 2990 |
| 543 | 20230802 | 094900 | 399600190 | 2175 | 2170 | 2175 | 2165 | 5132 |
| 544 | 20230802 | 094800 | 388453630 | 2175 | 2170 | 2180 | 2165 | 13603 |
| 545 | 20230802 | 094700 | 358922335 | 2175 | 2185 | 2185 | 2170 | 6716 |
| 546 | 20230802 | 094600 | 344294920 | 2185 | 2185 | 2190 | 2180 | 15945 |
| 547 | 20230802 | 094500 | 309420305 | 2185 | 2170 | 2210 | 2170 | 63194 |
| 548 | 20230802 | 094400 | 170726190 | 2170 | 2175 | 2175 | 2170 | 7474 |
| 549 | 20230802 | 094300 | 154486135 | 2175 | 2170 | 2175 | 2170 | 8293 |
| 550 | 20230802 | 094200 | 136458250 | 2165 | 2160 | 2165 | 2155 | 5232 |
| 551 | 20230802 | 094100 | 125149895 | 2160 | 2145 | 2160 | 2140 | 7739 |
| 552 | 20230802 | 094000 | 108512785 | 2150 | 2150 | 2150 | 2150 | 0 |
| 553 | 20230802 | 093900 | 108512785 | 2150 | 2145 | 2150 | 2145 | 97 |
| 554 | 20230802 | 093800 | 108304480 | 2145 | 2155 | 2155 | 2145 | 4 |
| 555 | 20230802 | 093700 | 108295890 | 2145 | 2145 | 2145 | 2145 | 141 |
| 556 | 20230802 | 093600 | 107993445 | 2145 | 2155 | 2155 | 2145 | 3373 |
| 557 | 20230802 | 093500 | 100731870 | 2150 | 2150 | 2150 | 2150 | 15065 |
| 558 | 20230802 | 093400 | 68342120 | 2150 | 2150 | 2150 | 2150 | 433 |
| 559 | 20230802 | 093300 | 67411170 | 2150 | 2150 | 2150 | 2150 | 60 |
| 560 | 20230802 | 093200 | 67282170 | 2150 | 2150 | 2150 | 2150 | 102 |
| 561 | 20230802 | 093100 | 67062870 | 2150 | 2150 | 2150 | 2150 | 22 |
| 562 | 20230802 | 093000 | 67015570 | 2145 | 2145 | 2145 | 2140 | 1858 |
| 563 | 20230802 | 092900 | 63036175 | 2145 | 2145 | 2145 | 2145 | 340 |
| 564 | 20230802 | 092800 | 62306875 | 2145 | 2140 | 2145 | 2140 | 625 |
| 565 | 20230802 | 092700 | 60966255 | 2150 | 2145 | 2150 | 2140 | 739 |
| 566 | 20230802 | 092600 | 59382095 | 2150 | 2150 | 2150 | 2150 | 30 |
| 567 | 20230802 | 092500 | 59317595 | 2150 | 2145 | 2150 | 2145 | 278 |
| 568 | 20230802 | 092400 | 58721280 | 2145 | 2140 | 2145 | 2140 | 350 |
| 569 | 20230802 | 092300 | 57972030 | 2150 | 2150 | 2150 | 2150 | 11 |
| 570 | 20230802 | 092200 | 57948380 | 2150 | 2150 | 2150 | 2150 | 1 |
| 571 | 20230802 | 092100 | 57946230 | 2150 | 2150 | 2150 | 2140 | 4510 |
| 572 | 20230802 | 092000 | 48286675 | 2155 | 2155 | 2155 | 2150 | 64 |
| 573 | 20230802 | 091900 | 48148780 | 2155 | 2150 | 2155 | 2150 | 301 |
| 574 | 20230802 | 091800 | 47501625 | 2150 | 2155 | 2155 | 2150 | 755 |
| 575 | 20230802 | 091700 | 45878340 | 2155 | 2150 | 2155 | 2150 | 2131 |
| 576 | 20230802 | 091600 | 41292310 | 2150 | 2150 | 2150 | 2150 | 891 |
| 577 | 20230802 | 091500 | 39376660 | 2150 | 2150 | 2150 | 2150 | 161 |
| 578 | 20230802 | 091400 | 39030510 | 2150 | 2150 | 2150 | 2150 | 14 |
| 579 | 20230802 | 091300 | 39000410 | 2150 | 2150 | 2150 | 2145 | 523 |
| 580 | 20230802 | 091200 | 37876960 | 2150 | 2150 | 2150 | 2150 | 810 |
| 581 | 20230802 | 091100 | 36135460 | 2145 | 2145 | 2145 | 2145 | 0 |
| 582 | 20230802 | 091000 | 36135460 | 2145 | 2140 | 2145 | 2140 | 960 |
| 583 | 20230802 | 090900 | 34077060 | 2135 | 2135 | 2135 | 2135 | 583 |
| 584 | 20230802 | 090800 | 32832355 | 2135 | 2140 | 2140 | 2135 | 800 |
| 585 | 20230802 | 090700 | 31121355 | 2135 | 2135 | 2135 | 2135 | 104 |
| 586 | 20230802 | 090600 | 30899315 | 2130 | 2135 | 2150 | 2130 | 1212 |
| 587 | 20230802 | 090500 | 28303250 | 2140 | 2125 | 2140 | 2125 | 302 |
| 588 | 20230802 | 090400 | 27661485 | 2145 | 2130 | 2145 | 2125 | 102 |
| 589 | 20230802 | 090300 | 27444400 | 2145 | 2130 | 2145 | 2130 | 2 |
| 590 | 20230802 | 090200 | 27440125 | 2130 | 2130 | 2130 | 2130 | 88 |
| 591 | 20230802 | 090100 | 27252685 | 2130 | 2135 | 2135 | 2125 | 633 |
| 592 | 20230802 | 090000 | 25903710 | 2150 | 2140 | 2150 | 2125 | 12133 |