30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 3 | 20230802 | 190400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20230802 | 190300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20230802 | 190200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20230802 | 190100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20230802 | 190000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20230802 | 185900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20230802 | 185800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20230802 | 185700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20230802 | 185600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20230802 | 185500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20230802 | 185400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20230802 | 185300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20230802 | 185200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20230802 | 185100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20230802 | 185000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20230802 | 184900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20230802 | 184800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20230802 | 184700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20230802 | 184600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20230802 | 184500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20230802 | 184400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20230802 | 184300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20230802 | 184200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20230802 | 184100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20230802 | 184000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20230802 | 183900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20230802 | 183800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20230802 | 183700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20230802 | 183600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20230802 | 183500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 33 | 20230802 | 183400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20230802 | 183300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20230802 | 183200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20230802 | 183100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20230802 | 183000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20230802 | 182900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20230802 | 182800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20230802 | 182700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20230802 | 182600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20230802 | 182500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20230802 | 182400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20230802 | 182300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20230802 | 182200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20230802 | 182100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20230802 | 182000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20230802 | 181900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20230802 | 181800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20230802 | 181700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20230802 | 181600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20230802 | 181500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20230802 | 181400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20230802 | 181300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20230802 | 181200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20230802 | 181100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20230802 | 181000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20230802 | 180900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20230802 | 180800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20230802 | 180700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20230802 | 180600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20230802 | 180500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 63 | 20230802 | 180400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20230802 | 180300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20230802 | 180200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20230802 | 180100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20230802 | 180000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20230802 | 175900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20230802 | 175800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20230802 | 175700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20230802 | 175600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20230802 | 175500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20230802 | 175400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20230802 | 175300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20230802 | 175200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20230802 | 175100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20230802 | 175000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20230802 | 174900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20230802 | 174800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20230802 | 174700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20230802 | 174600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20230802 | 174500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20230802 | 174400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20230802 | 174300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20230802 | 174200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20230802 | 174100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20230802 | 174000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20230802 | 173900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20230802 | 173800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20230802 | 173700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20230802 | 173600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20230802 | 173500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 93 | 20230802 | 173400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20230802 | 173300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20230802 | 173200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20230802 | 173100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20230802 | 173000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20230802 | 172900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20230802 | 172800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20230802 | 172700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20230802 | 172600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20230802 | 172500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20230802 | 172400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20230802 | 172300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20230802 | 172200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20230802 | 172100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20230802 | 172000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20230802 | 171900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20230802 | 171800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20230802 | 171700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20230802 | 171600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20230802 | 171500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20230802 | 171400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20230802 | 171300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20230802 | 171200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20230802 | 171100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20230802 | 171000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20230802 | 170900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20230802 | 170800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20230802 | 170700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20230802 | 170600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20230802 | 170500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 123 | 20230802 | 170400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20230802 | 170300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20230802 | 170200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20230802 | 170100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20230802 | 170000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20230802 | 165900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20230802 | 165800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20230802 | 165700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20230802 | 165600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20230802 | 165500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20230802 | 165400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20230802 | 165300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20230802 | 165200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20230802 | 165100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20230802 | 165000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20230802 | 164900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20230802 | 164800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20230802 | 164700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20230802 | 164600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20230802 | 164500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20230802 | 164400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20230802 | 164300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20230802 | 164200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20230802 | 164100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20230802 | 164000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20230802 | 163900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20230802 | 163800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20230802 | 163700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20230802 | 163600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20230802 | 163500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 153 | 20230802 | 163400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20230802 | 163300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20230802 | 163200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20230802 | 163100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20230802 | 163000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20230802 | 162900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20230802 | 162800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20230802 | 162700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20230802 | 162600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20230802 | 162500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20230802 | 162400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20230802 | 162300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20230802 | 162200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20230802 | 162100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20230802 | 162000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20230802 | 161900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20230802 | 161800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20230802 | 161700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20230802 | 161600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20230802 | 161500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20230802 | 161400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20230802 | 161300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20230802 | 161200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20230802 | 161100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20230802 | 161000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20230802 | 160900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20230802 | 160800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20230802 | 160700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20230802 | 160600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20230802 | 160500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 183 | 20230802 | 160400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20230802 | 160300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20230802 | 160200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20230802 | 160100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20230802 | 160000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20230802 | 155900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20230802 | 155800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20230802 | 155700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20230802 | 155600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20230802 | 155500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20230802 | 155400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20230802 | 155300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20230802 | 155200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20230802 | 155100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20230802 | 155000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20230802 | 154900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20230802 | 154800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20230802 | 154700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20230802 | 154600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20230802 | 154500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20230802 | 154400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20230802 | 154300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20230802 | 154200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20230802 | 154100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20230802 | 154000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20230802 | 153900 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20230802 | 153800 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20230802 | 153700 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20230802 | 153600 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20230802 | 153500 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 213 | 20230802 | 153400 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20230802 | 153300 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20230802 | 153200 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20230802 | 153100 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20230802 | 153000 | 1286151520 | 3455 | 3455 | 3455 | 3455 | 3546 |
| 218 | 20230802 | 152900 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20230802 | 152800 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20230802 | 152700 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20230802 | 152600 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20230802 | 152500 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20230802 | 152400 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20230802 | 152300 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20230802 | 152200 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20230802 | 152100 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20230802 | 152000 | 1273900090 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20230802 | 151900 | 1273900090 | 3455 | 3465 | 3470 | 3455 | 1493 |
| 229 | 20230802 | 151800 | 1268729920 | 3465 | 3465 | 3465 | 3465 | 349 |
| 230 | 20230802 | 151700 | 1267520635 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20230802 | 151600 | 1267520635 | 3465 | 3470 | 3470 | 3465 | 2021 |
| 232 | 20230802 | 151500 | 1260517350 | 3470 | 3460 | 3470 | 3460 | 35 |
| 233 | 20230802 | 151400 | 1260395940 | 3455 | 3460 | 3470 | 3455 | 4005 |
| 234 | 20230802 | 151300 | 1246528715 | 3460 | 3460 | 3460 | 3460 | 468 |
| 235 | 20230802 | 151200 | 1244909435 | 3455 | 3455 | 3455 | 3455 | 98 |
| 236 | 20230802 | 151100 | 1244570845 | 3450 | 3460 | 3460 | 3450 | 51 |
| 237 | 20230802 | 151000 | 1244394395 | 3460 | 3455 | 3460 | 3455 | 25 |
| 238 | 20230802 | 150900 | 1244307905 | 3455 | 3450 | 3455 | 3450 | 2002 |
| 239 | 20230802 | 150800 | 1237394485 | 3450 | 3450 | 3450 | 3450 | 27 |
| 240 | 20230802 | 150700 | 1237301335 | 3450 | 3445 | 3450 | 3445 | 88 |
| 241 | 20230802 | 150600 | 1236997740 | 3450 | 3450 | 3450 | 3450 | 5 |
| 242 | 20230802 | 150500 | 1236980490 | 3450 | 3450 | 3450 | 3450 | 10 |
| 243 | 20230802 | 150400 | 1236945990 | 3450 | 3450 | 3450 | 3450 | 1 |
| 244 | 20230802 | 150300 | 1236942540 | 3445 | 3445 | 3445 | 3445 | 794 |
| 245 | 20230802 | 150200 | 1234207210 | 3440 | 3440 | 3440 | 3440 | 316 |
| 246 | 20230802 | 150100 | 1233120170 | 3445 | 3445 | 3445 | 3445 | 114 |
| 247 | 20230802 | 150000 | 1232727440 | 3445 | 3445 | 3445 | 3440 | 261 |
| 248 | 20230802 | 145900 | 1231829535 | 3445 | 3445 | 3445 | 3445 | 400 |
| 249 | 20230802 | 145800 | 1230451535 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20230802 | 145700 | 1230451535 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20230802 | 145600 | 1230451535 | 3445 | 3445 | 3445 | 3445 | 200 |
| 252 | 20230802 | 145500 | 1229762535 | 3445 | 3440 | 3445 | 3440 | 1001 |
| 253 | 20230802 | 145400 | 1226319090 | 3445 | 3440 | 3445 | 3440 | 11 |
| 254 | 20230802 | 145300 | 1226281245 | 3440 | 3440 | 3440 | 3440 | 0 |
| 255 | 20230802 | 145200 | 1226281245 | 3440 | 3440 | 3440 | 3440 | 0 |
| 256 | 20230802 | 145100 | 1226281245 | 3440 | 3440 | 3440 | 3440 | 193 |
| 257 | 20230802 | 145000 | 1225617325 | 3440 | 3440 | 3440 | 3440 | 807 |
| 258 | 20230802 | 144900 | 1222841245 | 3440 | 3440 | 3440 | 3440 | 706 |
| 259 | 20230802 | 144800 | 1220412605 | 3440 | 3445 | 3445 | 3440 | 2030 |
| 260 | 20230802 | 144700 | 1213424270 | 3445 | 3445 | 3445 | 3445 | 1397 |
| 261 | 20230802 | 144600 | 1208611605 | 3450 | 3450 | 3450 | 3450 | 1017 |
| 262 | 20230802 | 144500 | 1205102955 | 3450 | 3440 | 3450 | 3440 | 567 |
| 263 | 20230802 | 144400 | 1203150750 | 3440 | 3435 | 3440 | 3435 | 425 |
| 264 | 20230802 | 144300 | 1201690190 | 3435 | 3445 | 3445 | 3430 | 5603 |
| 265 | 20230802 | 144200 | 1182460385 | 3445 | 3440 | 3445 | 3440 | 271 |
| 266 | 20230802 | 144100 | 1181527845 | 3445 | 3445 | 3445 | 3445 | 300 |
| 267 | 20230802 | 144000 | 1180494345 | 3445 | 3445 | 3445 | 3445 | 10 |
| 268 | 20230802 | 143900 | 1180459895 | 3440 | 3445 | 3445 | 3440 | 13 |
| 269 | 20230802 | 143800 | 1180415160 | 3440 | 3445 | 3445 | 3435 | 3828 |
| 270 | 20230802 | 143700 | 1167253250 | 3440 | 3445 | 3445 | 3440 | 1781 |
| 271 | 20230802 | 143600 | 1161125205 | 3445 | 3450 | 3450 | 3445 | 110 |
| 272 | 20230802 | 143500 | 1160746235 | 3445 | 3445 | 3445 | 3445 | 1139 |
| 273 | 20230802 | 143400 | 1156822380 | 3445 | 3445 | 3445 | 3440 | 3270 |
| 274 | 20230802 | 143300 | 1145571760 | 3445 | 3445 | 3450 | 3445 | 2008 |
| 275 | 20230802 | 143200 | 1138654165 | 3455 | 3455 | 3455 | 3455 | 0 |
| 276 | 20230802 | 143100 | 1138654165 | 3455 | 3455 | 3455 | 3445 | 753 |
| 277 | 20230802 | 143000 | 1136058910 | 3455 | 3455 | 3455 | 3455 | 18 |
| 278 | 20230802 | 142900 | 1135996720 | 3445 | 3450 | 3450 | 3445 | 5000 |
| 279 | 20230802 | 142800 | 1118771695 | 3450 | 3455 | 3455 | 3450 | 90 |
| 280 | 20230802 | 142700 | 1118461065 | 3460 | 3450 | 3460 | 3450 | 1000 |
| 281 | 20230802 | 142600 | 1115007315 | 3445 | 3445 | 3445 | 3445 | 84 |
| 282 | 20230802 | 142500 | 1114717935 | 3440 | 3440 | 3440 | 3440 | 812 |
| 283 | 20230802 | 142400 | 1111924655 | 3440 | 3440 | 3440 | 3440 | 10 |
| 284 | 20230802 | 142300 | 1111890255 | 3440 | 3440 | 3440 | 3440 | 101 |
| 285 | 20230802 | 142200 | 1111542815 | 3440 | 3435 | 3440 | 3435 | 195 |
| 286 | 20230802 | 142100 | 1110872465 | 3440 | 3445 | 3445 | 3440 | 947 |
| 287 | 20230802 | 142000 | 1107614735 | 3450 | 3450 | 3450 | 3450 | 0 |
| 288 | 20230802 | 141900 | 1107614735 | 3450 | 3450 | 3450 | 3450 | 10 |
| 289 | 20230802 | 141800 | 1107580235 | 3440 | 3450 | 3450 | 3440 | 397 |
| 290 | 20230802 | 141700 | 1106212820 | 3445 | 3445 | 3445 | 3445 | 457 |
| 291 | 20230802 | 141600 | 1104638455 | 3440 | 3440 | 3440 | 3440 | 56 |
| 292 | 20230802 | 141500 | 1104445815 | 3440 | 3435 | 3445 | 3435 | 690 |
| 293 | 20230802 | 141400 | 1102073990 | 3435 | 3435 | 3435 | 3430 | 521 |
| 294 | 20230802 | 141300 | 1100285325 | 3435 | 3435 | 3435 | 3435 | 3170 |
| 295 | 20230802 | 141200 | 1089396375 | 3440 | 3440 | 3440 | 3440 | 1040 |
| 296 | 20230802 | 141100 | 1085818775 | 3440 | 3440 | 3440 | 3440 | 0 |
| 297 | 20230802 | 141000 | 1085818775 | 3440 | 3440 | 3440 | 3440 | 0 |
| 298 | 20230802 | 140900 | 1085818775 | 3440 | 3440 | 3440 | 3440 | 197 |
| 299 | 20230802 | 140800 | 1085141095 | 3450 | 3440 | 3450 | 3440 | 2120 |
| 300 | 20230802 | 140700 | 1077848285 | 3440 | 3440 | 3440 | 3435 | 3866 |
| 301 | 20230802 | 140600 | 1064550095 | 3445 | 3445 | 3445 | 3445 | 3 |
| 302 | 20230802 | 140500 | 1064539760 | 3445 | 3445 | 3445 | 3445 | 10 |
| 303 | 20230802 | 140400 | 1064505310 | 3445 | 3450 | 3450 | 3445 | 1791 |
| 304 | 20230802 | 140300 | 1058327300 | 3450 | 3450 | 3450 | 3450 | 787 |
| 305 | 20230802 | 140200 | 1055612150 | 3455 | 3455 | 3455 | 3455 | 36 |
| 306 | 20230802 | 140100 | 1055487770 | 3455 | 3455 | 3455 | 3455 | 1 |
| 307 | 20230802 | 140000 | 1055484315 | 3455 | 3455 | 3460 | 3455 | 247 |
| 308 | 20230802 | 135900 | 1054630925 | 3460 | 3460 | 3460 | 3460 | 2 |
| 309 | 20230802 | 135800 | 1054624005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 310 | 20230802 | 135700 | 1054624005 | 3460 | 3460 | 3460 | 3455 | 591 |
| 311 | 20230802 | 135600 | 1052579700 | 3465 | 3465 | 3465 | 3465 | 0 |
| 312 | 20230802 | 135500 | 1052579700 | 3465 | 3460 | 3465 | 3460 | 1478 |
| 313 | 20230802 | 135400 | 1047465550 | 3460 | 3460 | 3460 | 3450 | 2113 |
| 314 | 20230802 | 135300 | 1040158070 | 3460 | 3455 | 3460 | 3455 | 925 |
| 315 | 20230802 | 135200 | 1036962125 | 3450 | 3450 | 3450 | 3450 | 500 |
| 316 | 20230802 | 135100 | 1035237125 | 3450 | 3445 | 3450 | 3445 | 1340 |
| 317 | 20230802 | 135000 | 1030614880 | 3445 | 3440 | 3445 | 3440 | 165 |
| 318 | 20230802 | 134900 | 1030046505 | 3440 | 3440 | 3440 | 3440 | 25 |
| 319 | 20230802 | 134800 | 1029960505 | 3445 | 3445 | 3445 | 3445 | 350 |
| 320 | 20230802 | 134700 | 1028754755 | 3440 | 3450 | 3450 | 3435 | 5128 |
| 321 | 20230802 | 134600 | 1011110975 | 3450 | 3450 | 3450 | 3450 | 16 |
| 322 | 20230802 | 134500 | 1011055775 | 3450 | 3455 | 3455 | 3450 | 3903 |
| 323 | 20230802 | 134400 | 997583355 | 3455 | 3455 | 3460 | 3455 | 220 |
| 324 | 20230802 | 134300 | 996823205 | 3455 | 3455 | 3455 | 3455 | 3539 |
| 325 | 20230802 | 134200 | 984595960 | 3460 | 3460 | 3460 | 3460 | 3 |
| 326 | 20230802 | 134100 | 984585580 | 3460 | 3460 | 3460 | 3460 | 1415 |
| 327 | 20230802 | 134000 | 979689680 | 3460 | 3460 | 3465 | 3460 | 3747 |
| 328 | 20230802 | 133900 | 966722545 | 3465 | 3465 | 3465 | 3465 | 1781 |
| 329 | 20230802 | 133800 | 960551380 | 3470 | 3470 | 3470 | 3470 | 20 |
| 330 | 20230802 | 133700 | 960481980 | 3470 | 3470 | 3470 | 3470 | 91 |
| 331 | 20230802 | 133600 | 960166210 | 3470 | 3470 | 3470 | 3470 | 274 |
| 332 | 20230802 | 133500 | 959215430 | 3475 | 3470 | 3475 | 3470 | 70 |
| 333 | 20230802 | 133400 | 958972490 | 3470 | 3470 | 3470 | 3470 | 263 |
| 334 | 20230802 | 133300 | 958059880 | 3475 | 3475 | 3475 | 3470 | 8684 |
| 335 | 20230802 | 133200 | 927919460 | 3480 | 3480 | 3480 | 3480 | 495 |
| 336 | 20230802 | 133100 | 926196860 | 3480 | 3480 | 3480 | 3480 | 460 |
| 337 | 20230802 | 133000 | 924596060 | 3475 | 3475 | 3475 | 3475 | 180 |
| 338 | 20230802 | 132900 | 923970560 | 3475 | 3475 | 3475 | 3475 | 996 |
| 339 | 20230802 | 132800 | 920509460 | 3475 | 3470 | 3475 | 3470 | 120 |
| 340 | 20230802 | 132700 | 920093055 | 3470 | 3475 | 3475 | 3470 | 1427 |
| 341 | 20230802 | 132600 | 915134760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 342 | 20230802 | 132500 | 915134760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 343 | 20230802 | 132400 | 915134760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20230802 | 132300 | 915134760 | 3480 | 3480 | 3480 | 3480 | 1263 |
| 345 | 20230802 | 132200 | 910739520 | 3485 | 3475 | 3490 | 3475 | 2503 |
| 346 | 20230802 | 132100 | 902018285 | 3470 | 3480 | 3480 | 3470 | 4500 |
| 347 | 20230802 | 132000 | 886389650 | 3485 | 3490 | 3490 | 3485 | 866 |
| 348 | 20230802 | 131900 | 883371430 | 3490 | 3490 | 3490 | 3490 | 657 |
| 349 | 20230802 | 131800 | 881078500 | 3490 | 3480 | 3490 | 3480 | 4797 |
| 350 | 20230802 | 131700 | 864361870 | 3480 | 3475 | 3480 | 3475 | 1537 |
| 351 | 20230802 | 131600 | 859020715 | 3475 | 3480 | 3480 | 3475 | 201 |
| 352 | 20230802 | 131500 | 858321240 | 3485 | 3485 | 3485 | 3475 | 3428 |
| 353 | 20230802 | 131400 | 846399375 | 3490 | 3485 | 3490 | 3485 | 170 |
| 354 | 20230802 | 131300 | 845806575 | 3485 | 3485 | 3485 | 3485 | 100 |
| 355 | 20230802 | 131200 | 845458075 | 3485 | 3485 | 3485 | 3485 | 100 |
| 356 | 20230802 | 131100 | 845109575 | 3485 | 3485 | 3485 | 3485 | 839 |
| 357 | 20230802 | 131000 | 842185660 | 3480 | 3480 | 3480 | 3480 | 230 |
| 358 | 20230802 | 130900 | 841385260 | 3480 | 3480 | 3480 | 3480 | 0 |
| 359 | 20230802 | 130800 | 841385260 | 3480 | 3480 | 3485 | 3480 | 2053 |
| 360 | 20230802 | 130700 | 834238960 | 3475 | 3475 | 3475 | 3475 | 105 |
| 361 | 20230802 | 130600 | 833874085 | 3475 | 3480 | 3480 | 3475 | 883 |
| 362 | 20230802 | 130500 | 830805650 | 3475 | 3475 | 3475 | 3475 | 0 |
| 363 | 20230802 | 130400 | 830805650 | 3475 | 3475 | 3475 | 3475 | 0 |
| 364 | 20230802 | 130300 | 830805650 | 3475 | 3475 | 3475 | 3475 | 0 |
| 365 | 20230802 | 130200 | 830805650 | 3475 | 3475 | 3475 | 3475 | 106 |
| 366 | 20230802 | 130100 | 830437300 | 3475 | 3475 | 3475 | 3475 | 277 |
| 367 | 20230802 | 130000 | 829474725 | 3475 | 3475 | 3475 | 3475 | 200 |
| 368 | 20230802 | 125900 | 828779725 | 3475 | 3475 | 3475 | 3475 | 2299 |
| 369 | 20230802 | 125800 | 820790700 | 3480 | 3480 | 3480 | 3480 | 0 |
| 370 | 20230802 | 125700 | 820790700 | 3480 | 3480 | 3480 | 3480 | 0 |
| 371 | 20230802 | 125600 | 820790700 | 3480 | 3480 | 3480 | 3480 | 10 |
| 372 | 20230802 | 125500 | 820755900 | 3480 | 3480 | 3480 | 3480 | 53 |
| 373 | 20230802 | 125400 | 820571460 | 3475 | 3475 | 3475 | 3475 | 0 |
| 374 | 20230802 | 125300 | 820571460 | 3475 | 3480 | 3480 | 3475 | 201 |
| 375 | 20230802 | 125200 | 819872980 | 3480 | 3480 | 3480 | 3480 | 5 |
| 376 | 20230802 | 125100 | 819855580 | 3480 | 3480 | 3480 | 3480 | 439 |
| 377 | 20230802 | 125000 | 818327860 | 3480 | 3480 | 3480 | 3480 | 116 |
| 378 | 20230802 | 124900 | 817924180 | 3480 | 3480 | 3480 | 3480 | 1522 |
| 379 | 20230802 | 124800 | 812627620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 380 | 20230802 | 124700 | 812627620 | 3475 | 3480 | 3480 | 3475 | 1086 |
| 381 | 20230802 | 124600 | 808853745 | 3480 | 3480 | 3480 | 3480 | 465 |
| 382 | 20230802 | 124500 | 807235545 | 3480 | 3480 | 3480 | 3480 | 0 |
| 383 | 20230802 | 124400 | 807235545 | 3480 | 3490 | 3490 | 3480 | 5110 |
| 384 | 20230802 | 124300 | 789446245 | 3490 | 3490 | 3490 | 3490 | 79 |
| 385 | 20230802 | 124200 | 789170535 | 3490 | 3490 | 3490 | 3490 | 427 |
| 386 | 20230802 | 124100 | 787680305 | 3495 | 3495 | 3495 | 3490 | 616 |
| 387 | 20230802 | 124000 | 785530215 | 3495 | 3495 | 3495 | 3495 | 840 |
| 388 | 20230802 | 123900 | 782594415 | 3495 | 3495 | 3495 | 3495 | 1414 |
| 389 | 20230802 | 123800 | 777652485 | 3495 | 3495 | 3495 | 3495 | 0 |
| 390 | 20230802 | 123700 | 777652485 | 3495 | 3495 | 3495 | 3495 | 1 |
| 391 | 20230802 | 123600 | 777648990 | 3490 | 3490 | 3490 | 3490 | 0 |
| 392 | 20230802 | 123500 | 777648990 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20230802 | 123400 | 777648990 | 3490 | 3490 | 3490 | 3490 | 25 |
| 394 | 20230802 | 123300 | 777561740 | 3490 | 3490 | 3490 | 3490 | 1250 |
| 395 | 20230802 | 123200 | 773199240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20230802 | 123100 | 773199240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20230802 | 123000 | 773199240 | 3490 | 3490 | 3490 | 3490 | 1 |
| 398 | 20230802 | 122900 | 773195750 | 3485 | 3485 | 3485 | 3485 | 10 |
| 399 | 20230802 | 122800 | 773160900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 400 | 20230802 | 122700 | 773160900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 401 | 20230802 | 122600 | 773160900 | 3490 | 3485 | 3490 | 3485 | 632 |
| 402 | 20230802 | 122500 | 770957540 | 3485 | 3485 | 3485 | 3485 | 0 |
| 403 | 20230802 | 122400 | 770957540 | 3485 | 3485 | 3485 | 3485 | 425 |
| 404 | 20230802 | 122300 | 769476415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 405 | 20230802 | 122200 | 769476415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 406 | 20230802 | 122100 | 769476415 | 3485 | 3485 | 3485 | 3485 | 2741 |
| 407 | 20230802 | 122000 | 759924030 | 3485 | 3485 | 3485 | 3485 | 1591 |
| 408 | 20230802 | 121900 | 754379395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 409 | 20230802 | 121800 | 754379395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 410 | 20230802 | 121700 | 754379395 | 3490 | 3490 | 3490 | 3490 | 120 |
| 411 | 20230802 | 121600 | 753960595 | 3490 | 3495 | 3495 | 3490 | 2558 |
| 412 | 20230802 | 121500 | 745033025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 413 | 20230802 | 121400 | 745033025 | 3495 | 3495 | 3495 | 3495 | 0 |
| 414 | 20230802 | 121300 | 745033025 | 3495 | 3490 | 3495 | 3490 | 1806 |
| 415 | 20230802 | 121200 | 738729935 | 3495 | 3495 | 3495 | 3495 | 0 |
| 416 | 20230802 | 121100 | 738729935 | 3495 | 3495 | 3495 | 3495 | 106 |
| 417 | 20230802 | 121000 | 738359465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 418 | 20230802 | 120900 | 738359465 | 3495 | 3500 | 3500 | 3495 | 422 |
| 419 | 20230802 | 120800 | 736884075 | 3495 | 3495 | 3495 | 3495 | 0 |
| 420 | 20230802 | 120700 | 736884075 | 3495 | 3490 | 3495 | 3490 | 923 |
| 421 | 20230802 | 120600 | 733659190 | 3495 | 3495 | 3495 | 3495 | 0 |
| 422 | 20230802 | 120500 | 733659190 | 3495 | 3495 | 3495 | 3495 | 0 |
| 423 | 20230802 | 120400 | 733659190 | 3495 | 3495 | 3495 | 3495 | 541 |
| 424 | 20230802 | 120300 | 731768395 | 3495 | 3495 | 3495 | 3495 | 48 |
| 425 | 20230802 | 120200 | 731600635 | 3495 | 3500 | 3500 | 3495 | 6 |
| 426 | 20230802 | 120100 | 731579640 | 3500 | 3505 | 3510 | 3500 | 302 |
| 427 | 20230802 | 120000 | 730521585 | 3500 | 3495 | 3500 | 3495 | 761 |
| 428 | 20230802 | 115900 | 727858605 | 3500 | 3495 | 3500 | 3495 | 356 |
| 429 | 20230802 | 115800 | 726614360 | 3495 | 3500 | 3500 | 3495 | 1278 |
| 430 | 20230802 | 115700 | 722144350 | 3500 | 3500 | 3500 | 3500 | 123 |
| 431 | 20230802 | 115600 | 721713850 | 3505 | 3505 | 3505 | 3505 | 20 |
| 432 | 20230802 | 115500 | 721643750 | 3500 | 3500 | 3500 | 3500 | 1 |
| 433 | 20230802 | 115400 | 721640250 | 3505 | 3505 | 3505 | 3505 | 19 |
| 434 | 20230802 | 115300 | 721573655 | 3505 | 3500 | 3505 | 3500 | 150 |
| 435 | 20230802 | 115200 | 721048555 | 3505 | 3505 | 3505 | 3505 | 20 |
| 436 | 20230802 | 115100 | 720978455 | 3505 | 3505 | 3505 | 3505 | 20 |
| 437 | 20230802 | 115000 | 720908355 | 3500 | 3505 | 3505 | 3500 | 95 |
| 438 | 20230802 | 114900 | 720575755 | 3500 | 3505 | 3505 | 3495 | 2189 |
| 439 | 20230802 | 114800 | 712924090 | 3505 | 3495 | 3505 | 3490 | 57 |
| 440 | 20230802 | 114700 | 712724450 | 3495 | 3495 | 3495 | 3495 | 170 |
| 441 | 20230802 | 114600 | 712130300 | 3495 | 3500 | 3500 | 3495 | 39 |
| 442 | 20230802 | 114500 | 711993840 | 3495 | 3505 | 3505 | 3495 | 170 |
| 443 | 20230802 | 114400 | 711399490 | 3495 | 3495 | 3495 | 3490 | 764 |
| 444 | 20230802 | 114300 | 708729870 | 3490 | 3495 | 3495 | 3490 | 52 |
| 445 | 20230802 | 114200 | 708548140 | 3495 | 3495 | 3500 | 3495 | 882 |
| 446 | 20230802 | 114100 | 705463385 | 3495 | 3490 | 3495 | 3490 | 541 |
| 447 | 20230802 | 114000 | 703575190 | 3495 | 3495 | 3495 | 3495 | 21 |
| 448 | 20230802 | 113900 | 703501795 | 3495 | 3500 | 3500 | 3495 | 84 |
| 449 | 20230802 | 113800 | 703208115 | 3500 | 3495 | 3500 | 3495 | 363 |
| 450 | 20230802 | 113700 | 701939325 | 3500 | 3500 | 3500 | 3500 | 280 |
| 451 | 20230802 | 113600 | 700959325 | 3500 | 3505 | 3505 | 3500 | 2318 |
| 452 | 20230802 | 113500 | 692846320 | 3505 | 3505 | 3505 | 3505 | 1378 |
| 453 | 20230802 | 113400 | 688016430 | 3510 | 3505 | 3510 | 3505 | 358 |
| 454 | 20230802 | 113300 | 686761540 | 3505 | 3505 | 3505 | 3500 | 6776 |
| 455 | 20230802 | 113200 | 663037435 | 3505 | 3505 | 3505 | 3500 | 677 |
| 456 | 20230802 | 113100 | 660667360 | 3505 | 3505 | 3505 | 3505 | 286 |
| 457 | 20230802 | 113000 | 659664930 | 3505 | 3505 | 3505 | 3500 | 230 |
| 458 | 20230802 | 112900 | 658859030 | 3500 | 3500 | 3505 | 3500 | 221 |
| 459 | 20230802 | 112800 | 658085430 | 3505 | 3505 | 3505 | 3505 | 61 |
| 460 | 20230802 | 112700 | 657871625 | 3505 | 3505 | 3505 | 3505 | 21 |
| 461 | 20230802 | 112600 | 657798020 | 3505 | 3505 | 3505 | 3505 | 29 |
| 462 | 20230802 | 112500 | 657696375 | 3505 | 3510 | 3510 | 3505 | 2059 |
| 463 | 20230802 | 112400 | 650479225 | 3510 | 3510 | 3510 | 3510 | 78 |
| 464 | 20230802 | 112300 | 650205445 | 3510 | 3510 | 3510 | 3510 | 20 |
| 465 | 20230802 | 112200 | 650135245 | 3510 | 3505 | 3510 | 3505 | 1036 |
| 466 | 20230802 | 112100 | 646503690 | 3510 | 3510 | 3510 | 3510 | 30 |
| 467 | 20230802 | 112000 | 646398390 | 3510 | 3510 | 3510 | 3510 | 130 |
| 468 | 20230802 | 111900 | 645942090 | 3515 | 3520 | 3520 | 3510 | 27 |
| 469 | 20230802 | 111800 | 645847105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 470 | 20230802 | 111700 | 645847105 | 3520 | 3510 | 3520 | 3505 | 3302 |
| 471 | 20230802 | 111600 | 634271760 | 3510 | 3515 | 3515 | 3510 | 154 |
| 472 | 20230802 | 111500 | 633731120 | 3515 | 3510 | 3515 | 3510 | 838 |
| 473 | 20230802 | 111400 | 630789640 | 3510 | 3520 | 3520 | 3510 | 48 |
| 474 | 20230802 | 111300 | 630620875 | 3520 | 3520 | 3520 | 3515 | 176 |
| 475 | 20230802 | 111200 | 630001955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 476 | 20230802 | 111100 | 630001955 | 3525 | 3515 | 3525 | 3515 | 207 |
| 477 | 20230802 | 111000 | 629272350 | 3515 | 3525 | 3530 | 3510 | 3288 |
| 478 | 20230802 | 110900 | 617701105 | 3525 | 3520 | 3525 | 3520 | 410 |
| 479 | 20230802 | 110800 | 616257805 | 3520 | 3520 | 3520 | 3520 | 383 |
| 480 | 20230802 | 110700 | 614909645 | 3520 | 3520 | 3525 | 3520 | 294 |
| 481 | 20230802 | 110600 | 613874665 | 3520 | 3520 | 3520 | 3515 | 614 |
| 482 | 20230802 | 110500 | 611713585 | 3525 | 3525 | 3525 | 3525 | 197 |
| 483 | 20230802 | 110400 | 611019160 | 3525 | 3510 | 3525 | 3510 | 4661 |
| 484 | 20230802 | 110300 | 594602735 | 3515 | 3515 | 3515 | 3515 | 19 |
| 485 | 20230802 | 110200 | 594535950 | 3515 | 3505 | 3515 | 3500 | 1445 |
| 486 | 20230802 | 110100 | 589467110 | 3505 | 3510 | 3510 | 3505 | 1334 |
| 487 | 20230802 | 110000 | 584787610 | 3515 | 3515 | 3515 | 3515 | 45 |
| 488 | 20230802 | 105900 | 584629435 | 3515 | 3515 | 3515 | 3515 | 370 |
| 489 | 20230802 | 105800 | 583328885 | 3515 | 3515 | 3515 | 3515 | 20 |
| 490 | 20230802 | 105700 | 583258585 | 3510 | 3510 | 3515 | 3510 | 3198 |
| 491 | 20230802 | 105600 | 572032715 | 3510 | 3510 | 3510 | 3510 | 20 |
| 492 | 20230802 | 105500 | 571962515 | 3510 | 3505 | 3510 | 3500 | 3970 |
| 493 | 20230802 | 105400 | 558061620 | 3510 | 3510 | 3510 | 3510 | 1003 |
| 494 | 20230802 | 105300 | 554541090 | 3505 | 3505 | 3505 | 3505 | 274 |
| 495 | 20230802 | 105200 | 553580720 | 3505 | 3500 | 3505 | 3500 | 263 |
| 496 | 20230802 | 105100 | 552660120 | 3505 | 3495 | 3505 | 3495 | 1709 |
| 497 | 20230802 | 105000 | 546678405 | 3495 | 3490 | 3495 | 3490 | 322 |
| 498 | 20230802 | 104900 | 545553265 | 3490 | 3500 | 3505 | 3490 | 8197 |
| 499 | 20230802 | 104800 | 516907620 | 3500 | 3505 | 3505 | 3500 | 20 |
| 500 | 20230802 | 104700 | 516837525 | 3505 | 3505 | 3505 | 3505 | 50 |
| 501 | 20230802 | 104600 | 516662275 | 3505 | 3500 | 3505 | 3500 | 312 |
| 502 | 20230802 | 104500 | 515570175 | 3500 | 3505 | 3505 | 3500 | 1306 |
| 503 | 20230802 | 104400 | 510997645 | 3505 | 3510 | 3510 | 3505 | 22 |
| 504 | 20230802 | 104300 | 510920435 | 3505 | 3510 | 3510 | 3505 | 2156 |
| 505 | 20230802 | 104200 | 503363500 | 3510 | 3515 | 3520 | 3510 | 3010 |
| 506 | 20230802 | 104100 | 492789695 | 3515 | 3515 | 3515 | 3515 | 100 |
| 507 | 20230802 | 104000 | 492438195 | 3515 | 3510 | 3515 | 3510 | 1029 |
| 508 | 20230802 | 103900 | 488826305 | 3510 | 3510 | 3510 | 3505 | 3884 |
| 509 | 20230802 | 103800 | 475203465 | 3505 | 3510 | 3510 | 3505 | 184 |
| 510 | 20230802 | 103700 | 474558295 | 3510 | 3510 | 3510 | 3510 | 156 |
| 511 | 20230802 | 103600 | 474010735 | 3510 | 3500 | 3510 | 3500 | 1109 |
| 512 | 20230802 | 103500 | 470127235 | 3500 | 3505 | 3505 | 3500 | 3943 |
| 513 | 20230802 | 103400 | 456311815 | 3510 | 3505 | 3510 | 3505 | 1280 |
| 514 | 20230802 | 103300 | 451824880 | 3505 | 3510 | 3510 | 3505 | 922 |
| 515 | 20230802 | 103200 | 448593175 | 3510 | 3510 | 3510 | 3510 | 20 |
| 516 | 20230802 | 103100 | 448522975 | 3505 | 3505 | 3505 | 3505 | 1241 |
| 517 | 20230802 | 103000 | 444173270 | 3505 | 3505 | 3505 | 3505 | 25 |
| 518 | 20230802 | 102900 | 444085645 | 3500 | 3505 | 3505 | 3500 | 70 |
| 519 | 20230802 | 102800 | 443840545 | 3505 | 3505 | 3505 | 3505 | 551 |
| 520 | 20230802 | 102700 | 441909290 | 3505 | 3505 | 3505 | 3505 | 110 |
| 521 | 20230802 | 102600 | 441523740 | 3505 | 3510 | 3510 | 3505 | 1212 |
| 522 | 20230802 | 102500 | 437275580 | 3505 | 3515 | 3515 | 3505 | 843 |
| 523 | 20230802 | 102400 | 434316675 | 3515 | 3515 | 3515 | 3515 | 30 |
| 524 | 20230802 | 102300 | 434211225 | 3515 | 3520 | 3520 | 3515 | 427 |
| 525 | 20230802 | 102200 | 432710170 | 3515 | 3515 | 3520 | 3515 | 512 |
| 526 | 20230802 | 102100 | 430908730 | 3515 | 3520 | 3520 | 3515 | 718 |
| 527 | 20230802 | 102000 | 428381795 | 3520 | 3520 | 3520 | 3520 | 230 |
| 528 | 20230802 | 101900 | 427572195 | 3525 | 3520 | 3525 | 3520 | 650 |
| 529 | 20230802 | 101800 | 425284080 | 3520 | 3515 | 3520 | 3515 | 1326 |
| 530 | 20230802 | 101700 | 420616735 | 3520 | 3515 | 3520 | 3515 | 1015 |
| 531 | 20230802 | 101600 | 417048910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 532 | 20230802 | 101500 | 417048910 | 3515 | 3510 | 3515 | 3510 | 48 |
| 533 | 20230802 | 101400 | 416880330 | 3515 | 3500 | 3515 | 3500 | 2682 |
| 534 | 20230802 | 101300 | 407468225 | 3510 | 3505 | 3510 | 3500 | 5160 |
| 535 | 20230802 | 101200 | 389392305 | 3510 | 3510 | 3510 | 3510 | 20 |
| 536 | 20230802 | 101100 | 389322105 | 3510 | 3510 | 3510 | 3510 | 20 |
| 537 | 20230802 | 101000 | 389251905 | 3510 | 3510 | 3510 | 3510 | 0 |
| 538 | 20230802 | 100900 | 389251905 | 3510 | 3515 | 3515 | 3505 | 211 |
| 539 | 20230802 | 100800 | 388512235 | 3520 | 3520 | 3520 | 3520 | 121 |
| 540 | 20230802 | 100700 | 388086315 | 3520 | 3520 | 3520 | 3520 | 24 |
| 541 | 20230802 | 100600 | 388001835 | 3520 | 3520 | 3520 | 3520 | 220 |
| 542 | 20230802 | 100500 | 387227435 | 3505 | 3510 | 3510 | 3505 | 546 |
| 543 | 20230802 | 100400 | 385313605 | 3510 | 3520 | 3520 | 3510 | 32 |
| 544 | 20230802 | 100300 | 385201095 | 3520 | 3520 | 3520 | 3520 | 10 |
| 545 | 20230802 | 100200 | 385165895 | 3520 | 3510 | 3520 | 3510 | 222 |
| 546 | 20230802 | 100100 | 384385880 | 3510 | 3510 | 3510 | 3510 | 20 |
| 547 | 20230802 | 100000 | 384315680 | 3510 | 3510 | 3510 | 3510 | 164 |
| 548 | 20230802 | 095900 | 383740040 | 3525 | 3525 | 3525 | 3525 | 20 |
| 549 | 20230802 | 095800 | 383669540 | 3510 | 3500 | 3510 | 3500 | 686 |
| 550 | 20230802 | 095700 | 381265370 | 3500 | 3500 | 3500 | 3495 | 578 |
| 551 | 20230802 | 095600 | 379243620 | 3500 | 3495 | 3500 | 3495 | 120 |
| 552 | 20230802 | 095500 | 378824120 | 3500 | 3500 | 3500 | 3500 | 1 |
| 553 | 20230802 | 095400 | 378820620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 554 | 20230802 | 095300 | 378820620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 555 | 20230802 | 095200 | 378820620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 556 | 20230802 | 095100 | 378820620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 557 | 20230802 | 095000 | 378820620 | 3500 | 3500 | 3500 | 3500 | 29 |
| 558 | 20230802 | 094900 | 378719120 | 3500 | 3505 | 3505 | 3500 | 1731 |
| 559 | 20230802 | 094800 | 372660500 | 3505 | 3505 | 3515 | 3505 | 675 |
| 560 | 20230802 | 094700 | 370290810 | 3505 | 3505 | 3505 | 3505 | 194 |
| 561 | 20230802 | 094600 | 369610840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 562 | 20230802 | 094500 | 369610840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 563 | 20230802 | 094400 | 369610840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 564 | 20230802 | 094300 | 369610840 | 3510 | 3510 | 3510 | 3510 | 85 |
| 565 | 20230802 | 094200 | 369312490 | 3505 | 3510 | 3510 | 3505 | 777 |
| 566 | 20230802 | 094100 | 366589080 | 3510 | 3510 | 3510 | 3510 | 141 |
| 567 | 20230802 | 094000 | 366094170 | 3505 | 3510 | 3510 | 3505 | 502 |
| 568 | 20230802 | 093900 | 364332155 | 3510 | 3510 | 3510 | 3510 | 2 |
| 569 | 20230802 | 093800 | 364325135 | 3515 | 3515 | 3520 | 3515 | 2541 |
| 570 | 20230802 | 093700 | 355393020 | 3510 | 3505 | 3510 | 3505 | 359 |
| 571 | 20230802 | 093600 | 354133520 | 3505 | 3510 | 3510 | 3505 | 424 |
| 572 | 20230802 | 093500 | 352646530 | 3510 | 3510 | 3510 | 3510 | 1609 |
| 573 | 20230802 | 093400 | 346998940 | 3505 | 3510 | 3510 | 3505 | 115 |
| 574 | 20230802 | 093300 | 346595760 | 3510 | 3510 | 3510 | 3510 | 35 |
| 575 | 20230802 | 093200 | 346472910 | 3515 | 3515 | 3515 | 3515 | 321 |
| 576 | 20230802 | 093100 | 345344595 | 3520 | 3515 | 3520 | 3515 | 627 |
| 577 | 20230802 | 093000 | 343140685 | 3520 | 3520 | 3520 | 3520 | 50 |
| 578 | 20230802 | 092900 | 342964685 | 3520 | 3525 | 3525 | 3520 | 231 |
| 579 | 20230802 | 092800 | 342151465 | 3525 | 3525 | 3525 | 3525 | 485 |
| 580 | 20230802 | 092700 | 340441840 | 3525 | 3515 | 3525 | 3515 | 918 |
| 581 | 20230802 | 092600 | 337211580 | 3515 | 3515 | 3515 | 3515 | 100 |
| 582 | 20230802 | 092500 | 336860080 | 3515 | 3500 | 3515 | 3495 | 2812 |
| 583 | 20230802 | 092400 | 327009620 | 3505 | 3495 | 3505 | 3495 | 424 |
| 584 | 20230802 | 092300 | 325527720 | 3490 | 3500 | 3505 | 3490 | 12926 |
| 585 | 20230802 | 092200 | 280345700 | 3500 | 3520 | 3520 | 3490 | 12767 |
| 586 | 20230802 | 092100 | 235675155 | 3525 | 3515 | 3530 | 3510 | 5766 |
| 587 | 20230802 | 092000 | 215385540 | 3525 | 3525 | 3525 | 3520 | 2745 |
| 588 | 20230802 | 091900 | 205718995 | 3525 | 3525 | 3525 | 3525 | 152 |
| 589 | 20230802 | 091800 | 205183195 | 3530 | 3535 | 3540 | 3530 | 2359 |
| 590 | 20230802 | 091700 | 196854335 | 3530 | 3530 | 3530 | 3530 | 211 |
| 591 | 20230802 | 091600 | 196109505 | 3530 | 3530 | 3530 | 3530 | 503 |
| 592 | 20230802 | 091500 | 194333915 | 3530 | 3525 | 3530 | 3525 | 1610 |
| 593 | 20230802 | 091400 | 188651685 | 3540 | 3530 | 3540 | 3530 | 821 |
| 594 | 20230802 | 091300 | 185749075 | 3535 | 3535 | 3540 | 3530 | 1000 |
| 595 | 20230802 | 091200 | 182215810 | 3540 | 3535 | 3540 | 3535 | 1123 |
| 596 | 20230802 | 091100 | 178244985 | 3535 | 3540 | 3540 | 3530 | 333 |
| 597 | 20230802 | 091000 | 177068255 | 3545 | 3545 | 3545 | 3530 | 376 |
| 598 | 20230802 | 090900 | 175736215 | 3530 | 3525 | 3545 | 3525 | 3752 |
| 599 | 20230802 | 090800 | 162492710 | 3530 | 3530 | 3530 | 3525 | 1083 |
| 600 | 20230802 | 090700 | 158672480 | 3530 | 3545 | 3545 | 3530 | 939 |
| 601 | 20230802 | 090600 | 155353835 | 3545 | 3530 | 3545 | 3530 | 1287 |
| 602 | 20230802 | 090500 | 150798655 | 3530 | 3530 | 3530 | 3520 | 1189 |
| 603 | 20230802 | 090400 | 146603565 | 3525 | 3545 | 3555 | 3525 | 13918 |
| 604 | 20230802 | 090300 | 97263450 | 3550 | 3510 | 3550 | 3510 | 9720 |
| 605 | 20230802 | 090200 | 62915550 | 3510 | 3475 | 3510 | 3475 | 12563 |
| 606 | 20230802 | 090100 | 19081990 | 3475 | 3475 | 3475 | 3475 | 1138 |
| 607 | 20230802 | 090000 | 15127440 | 3480 | 3480 | 3480 | 3470 | 2126 |