31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 193600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 3 | 20230801 | 193500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 4 | 20230801 | 193400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 5 | 20230801 | 193300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 6 | 20230801 | 193200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 7 | 20230801 | 193100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 8 | 20230801 | 193000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 9 | 20230801 | 192900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 10 | 20230801 | 192800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 11 | 20230801 | 192700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 12 | 20230801 | 192600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 13 | 20230801 | 192500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 14 | 20230801 | 192400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 15 | 20230801 | 192300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 16 | 20230801 | 192200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 17 | 20230801 | 192100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 18 | 20230801 | 192000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 19 | 20230801 | 191900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 20 | 20230801 | 191800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 21 | 20230801 | 191700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 22 | 20230801 | 191600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 23 | 20230801 | 191500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 24 | 20230801 | 191400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 25 | 20230801 | 191300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 26 | 20230801 | 191200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 27 | 20230801 | 191100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 28 | 20230801 | 191000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 29 | 20230801 | 190900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 30 | 20230801 | 190800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 31 | 20230801 | 190700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 32 | 20230801 | 190600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 33 | 20230801 | 190500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 34 | 20230801 | 190400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 35 | 20230801 | 190300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 36 | 20230801 | 190200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 37 | 20230801 | 190100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 38 | 20230801 | 190000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 39 | 20230801 | 185900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 40 | 20230801 | 185800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 41 | 20230801 | 185700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 42 | 20230801 | 185600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 43 | 20230801 | 185500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 44 | 20230801 | 185400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 45 | 20230801 | 185300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 46 | 20230801 | 185200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 47 | 20230801 | 185100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 48 | 20230801 | 185000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 49 | 20230801 | 184900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 50 | 20230801 | 184800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 51 | 20230801 | 184700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 52 | 20230801 | 184600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 53 | 20230801 | 184500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 54 | 20230801 | 184400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 55 | 20230801 | 184300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 56 | 20230801 | 184200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 57 | 20230801 | 184100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 58 | 20230801 | 184000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 59 | 20230801 | 183900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 60 | 20230801 | 183800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 61 | 20230801 | 183700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 62 | 20230801 | 183600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 63 | 20230801 | 183500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 64 | 20230801 | 183400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 65 | 20230801 | 183300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 66 | 20230801 | 183200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 67 | 20230801 | 183100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 68 | 20230801 | 183000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 69 | 20230801 | 182900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 70 | 20230801 | 182800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 71 | 20230801 | 182700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 72 | 20230801 | 182600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 73 | 20230801 | 182500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 74 | 20230801 | 182400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 75 | 20230801 | 182300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 76 | 20230801 | 182200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 77 | 20230801 | 182100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 78 | 20230801 | 182000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 79 | 20230801 | 181900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 80 | 20230801 | 181800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 81 | 20230801 | 181700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 82 | 20230801 | 181600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 83 | 20230801 | 181500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 84 | 20230801 | 181400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 85 | 20230801 | 181300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 86 | 20230801 | 181200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 87 | 20230801 | 181100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 88 | 20230801 | 181000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 89 | 20230801 | 180900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 90 | 20230801 | 180800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 91 | 20230801 | 180700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 92 | 20230801 | 180600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 93 | 20230801 | 180500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 94 | 20230801 | 180400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 95 | 20230801 | 180300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 96 | 20230801 | 180200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 97 | 20230801 | 180100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 98 | 20230801 | 180000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 99 | 20230801 | 175900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 100 | 20230801 | 175800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 101 | 20230801 | 175700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 102 | 20230801 | 175600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 103 | 20230801 | 175500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 104 | 20230801 | 175400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 105 | 20230801 | 175300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 106 | 20230801 | 175200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 107 | 20230801 | 175100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 108 | 20230801 | 175000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 109 | 20230801 | 174900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 110 | 20230801 | 174800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 111 | 20230801 | 174700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 112 | 20230801 | 174600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 113 | 20230801 | 174500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 114 | 20230801 | 174400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 115 | 20230801 | 174300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 116 | 20230801 | 174200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 117 | 20230801 | 174100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 118 | 20230801 | 174000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 119 | 20230801 | 173900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 120 | 20230801 | 173800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 121 | 20230801 | 173700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 122 | 20230801 | 173600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 123 | 20230801 | 173500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 124 | 20230801 | 173400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 125 | 20230801 | 173300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 126 | 20230801 | 173200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 127 | 20230801 | 173100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 128 | 20230801 | 173000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 129 | 20230801 | 172900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 130 | 20230801 | 172800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 131 | 20230801 | 172700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 132 | 20230801 | 172600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 133 | 20230801 | 172500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 134 | 20230801 | 172400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 135 | 20230801 | 172300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 136 | 20230801 | 172200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 137 | 20230801 | 172100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 138 | 20230801 | 172000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 139 | 20230801 | 171900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 140 | 20230801 | 171800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 141 | 20230801 | 171700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 142 | 20230801 | 171600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 143 | 20230801 | 171500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 144 | 20230801 | 171400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 145 | 20230801 | 171300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 146 | 20230801 | 171200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 147 | 20230801 | 171100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 148 | 20230801 | 171000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 149 | 20230801 | 170900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 150 | 20230801 | 170800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 151 | 20230801 | 170700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 152 | 20230801 | 170600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 153 | 20230801 | 170500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 154 | 20230801 | 170400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 155 | 20230801 | 170300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 156 | 20230801 | 170200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 157 | 20230801 | 170100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 158 | 20230801 | 170000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 159 | 20230801 | 165900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 160 | 20230801 | 165800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 161 | 20230801 | 165700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 162 | 20230801 | 165600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 163 | 20230801 | 165500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 164 | 20230801 | 165400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 165 | 20230801 | 165300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 166 | 20230801 | 165200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 167 | 20230801 | 165100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 168 | 20230801 | 165000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 169 | 20230801 | 164900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 170 | 20230801 | 164800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 171 | 20230801 | 164700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 172 | 20230801 | 164600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 173 | 20230801 | 164500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 174 | 20230801 | 164400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 175 | 20230801 | 164300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 176 | 20230801 | 164200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 177 | 20230801 | 164100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 178 | 20230801 | 164000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 179 | 20230801 | 163900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 180 | 20230801 | 163800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 181 | 20230801 | 163700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 182 | 20230801 | 163600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 183 | 20230801 | 163500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 184 | 20230801 | 163400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 185 | 20230801 | 163300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 186 | 20230801 | 163200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 187 | 20230801 | 163100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 188 | 20230801 | 163000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 189 | 20230801 | 162900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 190 | 20230801 | 162800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 191 | 20230801 | 162700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 192 | 20230801 | 162600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 193 | 20230801 | 162500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 194 | 20230801 | 162400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 195 | 20230801 | 162300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 196 | 20230801 | 162200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 197 | 20230801 | 162100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 198 | 20230801 | 162000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 199 | 20230801 | 161900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 200 | 20230801 | 161800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 201 | 20230801 | 161700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 202 | 20230801 | 161600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 203 | 20230801 | 161500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 204 | 20230801 | 161400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 205 | 20230801 | 161300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 206 | 20230801 | 161200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 207 | 20230801 | 161100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 208 | 20230801 | 161000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 209 | 20230801 | 160900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 210 | 20230801 | 160800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 211 | 20230801 | 160700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 212 | 20230801 | 160600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 213 | 20230801 | 160500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 214 | 20230801 | 160400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 215 | 20230801 | 160300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 216 | 20230801 | 160200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 217 | 20230801 | 160100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 218 | 20230801 | 160000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 219 | 20230801 | 155900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 220 | 20230801 | 155800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 221 | 20230801 | 155700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 222 | 20230801 | 155600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 223 | 20230801 | 155500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 224 | 20230801 | 155400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 225 | 20230801 | 155300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 226 | 20230801 | 155200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 227 | 20230801 | 155100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 228 | 20230801 | 155000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 229 | 20230801 | 154900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 230 | 20230801 | 154800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 231 | 20230801 | 154700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 232 | 20230801 | 154600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 233 | 20230801 | 154500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 234 | 20230801 | 154400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 235 | 20230801 | 154300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 236 | 20230801 | 154200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 237 | 20230801 | 154100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 238 | 20230801 | 154000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 239 | 20230801 | 153900 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 240 | 20230801 | 153800 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 241 | 20230801 | 153700 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 242 | 20230801 | 153600 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 243 | 20230801 | 153500 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 244 | 20230801 | 153400 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 245 | 20230801 | 153300 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 246 | 20230801 | 153200 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 247 | 20230801 | 153100 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 0 |
| 248 | 20230801 | 153000 | 1553642875 | 3085 | 3085 | 3085 | 3085 | 27032 |
| 249 | 20230801 | 152900 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 250 | 20230801 | 152800 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 251 | 20230801 | 152700 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 252 | 20230801 | 152600 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 253 | 20230801 | 152500 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 254 | 20230801 | 152400 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 255 | 20230801 | 152300 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 256 | 20230801 | 152200 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 257 | 20230801 | 152100 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 258 | 20230801 | 152000 | 1470249155 | 3070 | 3070 | 3070 | 3070 | 0 |
| 259 | 20230801 | 151900 | 1470249155 | 3070 | 3070 | 3075 | 3065 | 2515 |
| 260 | 20230801 | 151800 | 1462524010 | 3070 | 3075 | 3075 | 3070 | 3200 |
| 261 | 20230801 | 151700 | 1452698990 | 3070 | 3075 | 3075 | 3065 | 2418 |
| 262 | 20230801 | 151600 | 1445272205 | 3070 | 3055 | 3070 | 3055 | 1290 |
| 263 | 20230801 | 151500 | 1441312835 | 3060 | 3055 | 3065 | 3055 | 263 |
| 264 | 20230801 | 151400 | 1440509265 | 3055 | 3060 | 3060 | 3050 | 1423 |
| 265 | 20230801 | 151300 | 1436163445 | 3060 | 3050 | 3060 | 3050 | 56 |
| 266 | 20230801 | 151200 | 1435992185 | 3050 | 3065 | 3075 | 3045 | 9622 |
| 267 | 20230801 | 151100 | 1406532040 | 3060 | 3075 | 3075 | 3060 | 1385 |
| 268 | 20230801 | 151000 | 1402288490 | 3075 | 3075 | 3075 | 3070 | 1509 |
| 269 | 20230801 | 150900 | 1397648590 | 3070 | 3060 | 3070 | 3055 | 3924 |
| 270 | 20230801 | 150800 | 1385612495 | 3060 | 3055 | 3065 | 3055 | 1323 |
| 271 | 20230801 | 150700 | 1381565290 | 3055 | 3055 | 3055 | 3050 | 716 |
| 272 | 20230801 | 150600 | 1379377965 | 3055 | 3050 | 3060 | 3050 | 2536 |
| 273 | 20230801 | 150500 | 1371636965 | 3055 | 3060 | 3060 | 3055 | 5241 |
| 274 | 20230801 | 150400 | 1355619705 | 3060 | 3065 | 3070 | 3060 | 2629 |
| 275 | 20230801 | 150300 | 1347566455 | 3070 | 3060 | 3070 | 3060 | 794 |
| 276 | 20230801 | 150200 | 1345135185 | 3060 | 3065 | 3070 | 3055 | 2586 |
| 277 | 20230801 | 150100 | 1337219825 | 3065 | 3055 | 3065 | 3055 | 547 |
| 278 | 20230801 | 150000 | 1335545310 | 3065 | 3065 | 3070 | 3055 | 2492 |
| 279 | 20230801 | 145900 | 1327926015 | 3060 | 3085 | 3085 | 3055 | 301 |
| 280 | 20230801 | 145800 | 1327005055 | 3065 | 3075 | 3090 | 3060 | 3510 |
| 281 | 20230801 | 145700 | 1316199505 | 3080 | 3055 | 3080 | 3055 | 7753 |
| 282 | 20230801 | 145600 | 1292431430 | 3050 | 3050 | 3050 | 3050 | 1168 |
| 283 | 20230801 | 145500 | 1288869030 | 3050 | 3050 | 3055 | 3045 | 3620 |
| 284 | 20230801 | 145400 | 1277828770 | 3050 | 3050 | 3050 | 3050 | 1578 |
| 285 | 20230801 | 145300 | 1273015870 | 3055 | 3050 | 3055 | 3050 | 4866 |
| 286 | 20230801 | 145200 | 1258170820 | 3050 | 3050 | 3060 | 3050 | 8570 |
| 287 | 20230801 | 145100 | 1232010430 | 3050 | 3050 | 3050 | 3050 | 1348 |
| 288 | 20230801 | 145000 | 1227899030 | 3050 | 3050 | 3050 | 3045 | 9548 |
| 289 | 20230801 | 144900 | 1198777635 | 3050 | 3050 | 3050 | 3050 | 1221 |
| 290 | 20230801 | 144800 | 1195053585 | 3045 | 3045 | 3045 | 3045 | 2948 |
| 291 | 20230801 | 144700 | 1186076925 | 3045 | 3040 | 3045 | 3030 | 1564 |
| 292 | 20230801 | 144600 | 1181319965 | 3030 | 3035 | 3040 | 3030 | 8488 |
| 293 | 20230801 | 144500 | 1155546255 | 3030 | 3035 | 3035 | 3025 | 3439 |
| 294 | 20230801 | 144400 | 1145129025 | 3035 | 3040 | 3040 | 3035 | 131 |
| 295 | 20230801 | 144300 | 1144731175 | 3040 | 3040 | 3045 | 3035 | 1662 |
| 296 | 20230801 | 144200 | 1139679390 | 3045 | 3035 | 3045 | 3035 | 1341 |
| 297 | 20230801 | 144100 | 1135601395 | 3040 | 3040 | 3040 | 3040 | 0 |
| 298 | 20230801 | 144000 | 1135601395 | 3040 | 3040 | 3050 | 3040 | 2153 |
| 299 | 20230801 | 143900 | 1129048230 | 3045 | 3025 | 3050 | 3025 | 6610 |
| 300 | 20230801 | 143800 | 1108943225 | 3025 | 3025 | 3040 | 3025 | 2954 |
| 301 | 20230801 | 143700 | 1099991035 | 3040 | 3030 | 3040 | 3025 | 1152 |
| 302 | 20230801 | 143600 | 1096499720 | 3025 | 3035 | 3040 | 3025 | 6704 |
| 303 | 20230801 | 143500 | 1076185085 | 3030 | 3020 | 3035 | 3020 | 9914 |
| 304 | 20230801 | 143400 | 1046171480 | 3015 | 3015 | 3015 | 3015 | 300 |
| 305 | 20230801 | 143300 | 1045266980 | 3015 | 2995 | 3015 | 2995 | 3315 |
| 306 | 20230801 | 143200 | 1035290380 | 2995 | 3005 | 3005 | 2995 | 305 |
| 307 | 20230801 | 143100 | 1034376855 | 3005 | 2990 | 3005 | 2990 | 235 |
| 308 | 20230801 | 143000 | 1033671715 | 3005 | 3015 | 3015 | 3005 | 700 |
| 309 | 20230801 | 142900 | 1031563215 | 3015 | 3005 | 3015 | 3000 | 8814 |
| 310 | 20230801 | 142800 | 1005049365 | 3000 | 2980 | 3000 | 2980 | 1211 |
| 311 | 20230801 | 142700 | 1001428920 | 2975 | 2980 | 2980 | 2975 | 469 |
| 312 | 20230801 | 142600 | 1000032415 | 2980 | 2985 | 2985 | 2980 | 465 |
| 313 | 20230801 | 142500 | 998646430 | 2985 | 2985 | 2985 | 2985 | 393 |
| 314 | 20230801 | 142400 | 997473325 | 2985 | 2985 | 2985 | 2985 | 7 |
| 315 | 20230801 | 142300 | 997452430 | 2985 | 2985 | 2985 | 2985 | 1172 |
| 316 | 20230801 | 142200 | 993954010 | 2995 | 2995 | 2995 | 2995 | 619 |
| 317 | 20230801 | 142100 | 992100105 | 3000 | 3000 | 3005 | 3000 | 6 |
| 318 | 20230801 | 142000 | 992082090 | 2985 | 2990 | 3005 | 2985 | 2435 |
| 319 | 20230801 | 141900 | 984788025 | 2985 | 2975 | 2985 | 2975 | 549 |
| 320 | 20230801 | 141800 | 983151775 | 2975 | 2975 | 2975 | 2975 | 840 |
| 321 | 20230801 | 141700 | 980652775 | 2975 | 2975 | 2975 | 2975 | 62 |
| 322 | 20230801 | 141600 | 980468325 | 2975 | 2975 | 2975 | 2975 | 1250 |
| 323 | 20230801 | 141500 | 976749575 | 2975 | 2975 | 2975 | 2975 | 63 |
| 324 | 20230801 | 141400 | 976562150 | 2980 | 2980 | 2980 | 2980 | 3 |
| 325 | 20230801 | 141300 | 976553210 | 2985 | 2985 | 2985 | 2985 | 74 |
| 326 | 20230801 | 141200 | 976332320 | 2980 | 2990 | 2990 | 2980 | 17 |
| 327 | 20230801 | 141100 | 976281520 | 2990 | 2985 | 2995 | 2985 | 297 |
| 328 | 20230801 | 141000 | 975393120 | 2985 | 2985 | 2985 | 2985 | 605 |
| 329 | 20230801 | 140900 | 973587195 | 2990 | 2985 | 2990 | 2985 | 72 |
| 330 | 20230801 | 140800 | 973371945 | 2980 | 2980 | 2980 | 2975 | 1887 |
| 331 | 20230801 | 140700 | 967756775 | 2980 | 2980 | 2980 | 2980 | 0 |
| 332 | 20230801 | 140600 | 967756775 | 2980 | 2995 | 2995 | 2980 | 213 |
| 333 | 20230801 | 140500 | 967119680 | 2995 | 2995 | 2995 | 2995 | 8 |
| 334 | 20230801 | 140400 | 967095720 | 2995 | 2980 | 2995 | 2980 | 1184 |
| 335 | 20230801 | 140300 | 963550645 | 2995 | 2980 | 2995 | 2980 | 5 |
| 336 | 20230801 | 140200 | 963535710 | 2995 | 2980 | 2995 | 2980 | 166 |
| 337 | 20230801 | 140100 | 963040135 | 2975 | 2980 | 2980 | 2975 | 677 |
| 338 | 20230801 | 140000 | 961023415 | 2985 | 2980 | 2985 | 2980 | 36 |
| 339 | 20230801 | 135900 | 960915970 | 2980 | 2980 | 2980 | 2980 | 72 |
| 340 | 20230801 | 135800 | 960701410 | 2985 | 2980 | 2985 | 2980 | 159 |
| 341 | 20230801 | 135700 | 960226815 | 2985 | 2995 | 2995 | 2985 | 393 |
| 342 | 20230801 | 135600 | 959051295 | 2995 | 2995 | 3000 | 2995 | 2307 |
| 343 | 20230801 | 135500 | 952141760 | 2995 | 3000 | 3000 | 2995 | 169 |
| 344 | 20230801 | 135400 | 951635600 | 2995 | 3000 | 3000 | 2995 | 1200 |
| 345 | 20230801 | 135300 | 948040600 | 3000 | 2995 | 3000 | 2995 | 107 |
| 346 | 20230801 | 135200 | 947719885 | 3000 | 3000 | 3000 | 3000 | 30 |
| 347 | 20230801 | 135100 | 947629885 | 3005 | 2995 | 3005 | 2995 | 1144 |
| 348 | 20230801 | 135000 | 944192935 | 3010 | 3000 | 3010 | 2985 | 3138 |
| 349 | 20230801 | 134900 | 934771645 | 3000 | 2990 | 3005 | 2985 | 4887 |
| 350 | 20230801 | 134800 | 920136060 | 2980 | 2985 | 2995 | 2980 | 2000 |
| 351 | 20230801 | 134700 | 914167035 | 2985 | 2985 | 2990 | 2985 | 246 |
| 352 | 20230801 | 134600 | 913432715 | 3000 | 3000 | 3000 | 3000 | 0 |
| 353 | 20230801 | 134500 | 913432715 | 3000 | 2995 | 3000 | 2995 | 713 |
| 354 | 20230801 | 134400 | 911296220 | 3005 | 2995 | 3005 | 2995 | 1983 |
| 355 | 20230801 | 134300 | 905346990 | 2985 | 2980 | 2990 | 2980 | 2963 |
| 356 | 20230801 | 134200 | 896506800 | 2985 | 2985 | 2990 | 2985 | 1192 |
| 357 | 20230801 | 134100 | 892948430 | 2980 | 2985 | 2985 | 2980 | 520 |
| 358 | 20230801 | 134000 | 891398560 | 2985 | 2975 | 2985 | 2975 | 318 |
| 359 | 20230801 | 133900 | 890452420 | 2975 | 2975 | 2975 | 2975 | 49 |
| 360 | 20230801 | 133800 | 890306645 | 2995 | 2995 | 2995 | 2995 | 0 |
| 361 | 20230801 | 133700 | 890306645 | 2995 | 2980 | 3000 | 2980 | 80 |
| 362 | 20230801 | 133600 | 890068070 | 2980 | 2980 | 2980 | 2980 | 1 |
| 363 | 20230801 | 133500 | 890065090 | 2980 | 2985 | 2985 | 2980 | 60 |
| 364 | 20230801 | 133400 | 889886005 | 3005 | 2975 | 3005 | 2975 | 3668 |
| 365 | 20230801 | 133300 | 878887685 | 2985 | 2980 | 2995 | 2960 | 2167 |
| 366 | 20230801 | 133200 | 872402310 | 2980 | 2985 | 2995 | 2980 | 14 |
| 367 | 20230801 | 133100 | 872360530 | 3000 | 2990 | 3000 | 2990 | 3014 |
| 368 | 20230801 | 133000 | 863318805 | 3000 | 2980 | 3000 | 2980 | 5276 |
| 369 | 20230801 | 132900 | 847511365 | 2980 | 2970 | 2980 | 2970 | 1992 |
| 370 | 20230801 | 132800 | 841587095 | 2970 | 2975 | 2975 | 2970 | 808 |
| 371 | 20230801 | 132700 | 839185740 | 2975 | 2975 | 2975 | 2975 | 163 |
| 372 | 20230801 | 132600 | 838700815 | 2975 | 2970 | 2975 | 2965 | 1069 |
| 373 | 20230801 | 132500 | 835525555 | 2960 | 2965 | 2975 | 2960 | 1145 |
| 374 | 20230801 | 132400 | 832131430 | 2970 | 3000 | 3000 | 2970 | 5109 |
| 375 | 20230801 | 132300 | 816917780 | 3005 | 3000 | 3005 | 2995 | 299 |
| 376 | 20230801 | 132200 | 816019935 | 3000 | 3020 | 3025 | 3000 | 1468 |
| 377 | 20230801 | 132100 | 811603870 | 3025 | 3010 | 3030 | 3000 | 10272 |
| 378 | 20230801 | 132000 | 780585245 | 3015 | 2990 | 3015 | 2990 | 2085 |
| 379 | 20230801 | 131900 | 774329620 | 2990 | 2980 | 2995 | 2980 | 1898 |
| 380 | 20230801 | 131800 | 768661640 | 2980 | 3000 | 3000 | 2975 | 5208 |
| 381 | 20230801 | 131700 | 753063940 | 3010 | 2955 | 3010 | 2955 | 25018 |
| 382 | 20230801 | 131600 | 678256675 | 2960 | 2950 | 2960 | 2950 | 1286 |
| 383 | 20230801 | 131500 | 674456355 | 2955 | 2950 | 2960 | 2950 | 2580 |
| 384 | 20230801 | 131400 | 666841635 | 2945 | 2945 | 2945 | 2945 | 661 |
| 385 | 20230801 | 131300 | 664894990 | 2945 | 2945 | 2950 | 2945 | 1002 |
| 386 | 20230801 | 131200 | 661939100 | 2950 | 2945 | 2950 | 2945 | 1664 |
| 387 | 20230801 | 131100 | 657031055 | 2940 | 2940 | 2940 | 2940 | 0 |
| 388 | 20230801 | 131000 | 657031055 | 2940 | 2945 | 2950 | 2940 | 511 |
| 389 | 20230801 | 130900 | 655523720 | 2950 | 2950 | 2955 | 2950 | 1105 |
| 390 | 20230801 | 130800 | 652263965 | 2945 | 2940 | 2945 | 2940 | 3613 |
| 391 | 20230801 | 130700 | 641623990 | 2945 | 2940 | 2945 | 2940 | 1101 |
| 392 | 20230801 | 130600 | 638381875 | 2940 | 2940 | 2940 | 2940 | 79 |
| 393 | 20230801 | 130500 | 638149615 | 2945 | 2945 | 2950 | 2945 | 1568 |
| 394 | 20230801 | 130400 | 633524215 | 2955 | 2945 | 2955 | 2945 | 162 |
| 395 | 20230801 | 130300 | 633046115 | 2945 | 2950 | 2950 | 2935 | 2470 |
| 396 | 20230801 | 130200 | 625771765 | 2950 | 2940 | 2950 | 2940 | 115 |
| 397 | 20230801 | 130100 | 625433145 | 2945 | 2925 | 2945 | 2915 | 534 |
| 398 | 20230801 | 130000 | 623867905 | 2925 | 2930 | 2930 | 2915 | 2194 |
| 399 | 20230801 | 125900 | 617450320 | 2930 | 2940 | 2955 | 2930 | 533 |
| 400 | 20230801 | 125800 | 615880200 | 2955 | 2935 | 2955 | 2935 | 115 |
| 401 | 20230801 | 125700 | 615542475 | 2930 | 2930 | 2930 | 2930 | 70 |
| 402 | 20230801 | 125600 | 615337375 | 2940 | 2930 | 2950 | 2930 | 5493 |
| 403 | 20230801 | 125500 | 599166050 | 2925 | 2925 | 2925 | 2925 | 110 |
| 404 | 20230801 | 125400 | 598844300 | 2930 | 2935 | 2935 | 2930 | 21 |
| 405 | 20230801 | 125300 | 598782720 | 2930 | 2920 | 2930 | 2920 | 3 |
| 406 | 20230801 | 125200 | 598773945 | 2915 | 2925 | 2940 | 2915 | 81 |
| 407 | 20230801 | 125100 | 598537795 | 2940 | 2920 | 2940 | 2920 | 8 |
| 408 | 20230801 | 125000 | 598514350 | 2915 | 2930 | 2930 | 2915 | 170 |
| 409 | 20230801 | 124900 | 598017685 | 2935 | 2935 | 2935 | 2935 | 0 |
| 410 | 20230801 | 124800 | 598017685 | 2935 | 2935 | 2935 | 2935 | 1572 |
| 411 | 20230801 | 124700 | 593403865 | 2945 | 2945 | 2945 | 2945 | 101 |
| 412 | 20230801 | 124600 | 593106420 | 2945 | 2940 | 2950 | 2940 | 1196 |
| 413 | 20230801 | 124500 | 589582000 | 2935 | 2935 | 2945 | 2935 | 176 |
| 414 | 20230801 | 124400 | 589065430 | 2950 | 2945 | 2950 | 2945 | 684 |
| 415 | 20230801 | 124300 | 587047635 | 2950 | 2940 | 2955 | 2935 | 806 |
| 416 | 20230801 | 124200 | 584670820 | 2945 | 2920 | 2945 | 2920 | 216 |
| 417 | 20230801 | 124100 | 584038690 | 2930 | 2940 | 2955 | 2930 | 952 |
| 418 | 20230801 | 124000 | 581247520 | 2950 | 2895 | 2950 | 2895 | 35926 |
| 419 | 20230801 | 123900 | 475884315 | 2890 | 2890 | 2890 | 2890 | 73 |
| 420 | 20230801 | 123800 | 475673345 | 2895 | 2895 | 2895 | 2895 | 0 |
| 421 | 20230801 | 123700 | 475673345 | 2895 | 2895 | 2900 | 2895 | 601 |
| 422 | 20230801 | 123600 | 473932785 | 2895 | 2895 | 2895 | 2895 | 0 |
| 423 | 20230801 | 123500 | 473932785 | 2895 | 2895 | 2895 | 2895 | 1 |
| 424 | 20230801 | 123400 | 473929890 | 2895 | 2890 | 2895 | 2890 | 71 |
| 425 | 20230801 | 123300 | 473724695 | 2895 | 2895 | 2895 | 2895 | 6 |
| 426 | 20230801 | 123200 | 473707325 | 2895 | 2895 | 2895 | 2895 | 56 |
| 427 | 20230801 | 123100 | 473545205 | 2895 | 2895 | 2895 | 2895 | 501 |
| 428 | 20230801 | 123000 | 472094810 | 2895 | 2900 | 2900 | 2895 | 164 |
| 429 | 20230801 | 122900 | 471619530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 430 | 20230801 | 122800 | 471619530 | 2900 | 2895 | 2900 | 2895 | 64 |
| 431 | 20230801 | 122700 | 471434235 | 2900 | 2895 | 2900 | 2895 | 115 |
| 432 | 20230801 | 122600 | 471101290 | 2900 | 2900 | 2900 | 2900 | 2 |
| 433 | 20230801 | 122500 | 471095490 | 2900 | 2895 | 2900 | 2895 | 280 |
| 434 | 20230801 | 122400 | 470284490 | 2895 | 2895 | 2895 | 2895 | 300 |
| 435 | 20230801 | 122300 | 469415990 | 2895 | 2905 | 2910 | 2895 | 107 |
| 436 | 20230801 | 122200 | 469105700 | 2905 | 2895 | 2905 | 2895 | 66 |
| 437 | 20230801 | 122100 | 468914275 | 2890 | 2890 | 2890 | 2890 | 71 |
| 438 | 20230801 | 122000 | 468709085 | 2890 | 2890 | 2890 | 2890 | 219 |
| 439 | 20230801 | 121900 | 468076175 | 2890 | 2890 | 2890 | 2890 | 54 |
| 440 | 20230801 | 121800 | 467920115 | 2890 | 2890 | 2890 | 2890 | 0 |
| 441 | 20230801 | 121700 | 467920115 | 2890 | 2890 | 2890 | 2890 | 78 |
| 442 | 20230801 | 121600 | 467694695 | 2890 | 2890 | 2890 | 2890 | 50 |
| 443 | 20230801 | 121500 | 467550195 | 2890 | 2890 | 2890 | 2890 | 0 |
| 444 | 20230801 | 121400 | 467550195 | 2890 | 2885 | 2895 | 2885 | 105 |
| 445 | 20230801 | 121300 | 467246985 | 2895 | 2890 | 2895 | 2890 | 114 |
| 446 | 20230801 | 121200 | 466917515 | 2885 | 2890 | 2890 | 2885 | 1500 |
| 447 | 20230801 | 121100 | 462588540 | 2895 | 2890 | 2895 | 2890 | 9 |
| 448 | 20230801 | 121000 | 462562525 | 2890 | 2890 | 2890 | 2890 | 935 |
| 449 | 20230801 | 120900 | 459860375 | 2890 | 2890 | 2890 | 2890 | 4 |
| 450 | 20230801 | 120800 | 459848815 | 2905 | 2890 | 2905 | 2890 | 68 |
| 451 | 20230801 | 120700 | 459652255 | 2900 | 2900 | 2900 | 2900 | 0 |
| 452 | 20230801 | 120600 | 459652255 | 2900 | 2895 | 2900 | 2895 | 1002 |
| 453 | 20230801 | 120500 | 456751455 | 2890 | 2890 | 2890 | 2890 | 61 |
| 454 | 20230801 | 120400 | 456575165 | 2890 | 2890 | 2890 | 2890 | 3019 |
| 455 | 20230801 | 120300 | 447850255 | 2890 | 2890 | 2890 | 2885 | 5573 |
| 456 | 20230801 | 120200 | 431744645 | 2900 | 2900 | 2900 | 2900 | 0 |
| 457 | 20230801 | 120100 | 431744645 | 2900 | 2900 | 2910 | 2895 | 56 |
| 458 | 20230801 | 120000 | 431582500 | 2905 | 2900 | 2905 | 2900 | 3 |
| 459 | 20230801 | 115900 | 431573790 | 2905 | 2890 | 2905 | 2890 | 495 |
| 460 | 20230801 | 115800 | 430143190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 461 | 20230801 | 115700 | 430143190 | 2900 | 2895 | 2920 | 2895 | 59 |
| 462 | 20230801 | 115600 | 429972295 | 2900 | 2900 | 2900 | 2900 | 0 |
| 463 | 20230801 | 115500 | 429972295 | 2900 | 2895 | 2925 | 2895 | 801 |
| 464 | 20230801 | 115400 | 427639770 | 2905 | 2900 | 2910 | 2900 | 7 |
| 465 | 20230801 | 115300 | 427619440 | 2915 | 2905 | 2920 | 2900 | 6 |
| 466 | 20230801 | 115200 | 427601970 | 2915 | 2890 | 2920 | 2890 | 76 |
| 467 | 20230801 | 115100 | 427381815 | 2890 | 2890 | 2890 | 2885 | 154 |
| 468 | 20230801 | 115000 | 426937515 | 2900 | 2910 | 2915 | 2895 | 608 |
| 469 | 20230801 | 114900 | 425174285 | 2925 | 2900 | 2925 | 2900 | 1755 |
| 470 | 20230801 | 114800 | 420061785 | 2915 | 2910 | 2915 | 2910 | 3 |
| 471 | 20230801 | 114700 | 420053050 | 2920 | 2895 | 2920 | 2895 | 3185 |
| 472 | 20230801 | 114600 | 410770490 | 2905 | 2895 | 2905 | 2895 | 68 |
| 473 | 20230801 | 114500 | 410573615 | 2905 | 2895 | 2905 | 2895 | 11 |
| 474 | 20230801 | 114400 | 410541715 | 2900 | 2900 | 2900 | 2900 | 126 |
| 475 | 20230801 | 114300 | 410176315 | 2900 | 2890 | 2900 | 2890 | 150 |
| 476 | 20230801 | 114200 | 409742775 | 2900 | 2895 | 2900 | 2890 | 1803 |
| 477 | 20230801 | 114100 | 404516890 | 2890 | 2890 | 2895 | 2890 | 567 |
| 478 | 20230801 | 114000 | 402875980 | 2890 | 2890 | 2890 | 2890 | 0 |
| 479 | 20230801 | 113900 | 402875980 | 2890 | 2885 | 2890 | 2885 | 327 |
| 480 | 20230801 | 113800 | 401932575 | 2880 | 2880 | 2880 | 2880 | 58 |
| 481 | 20230801 | 113700 | 401765535 | 2880 | 2880 | 2880 | 2880 | 1 |
| 482 | 20230801 | 113600 | 401762655 | 2885 | 2880 | 2885 | 2880 | 168 |
| 483 | 20230801 | 113500 | 401278785 | 2880 | 2875 | 2880 | 2875 | 1163 |
| 484 | 20230801 | 113400 | 397935150 | 2870 | 2870 | 2870 | 2870 | 47 |
| 485 | 20230801 | 113300 | 397800260 | 2870 | 2870 | 2870 | 2870 | 0 |
| 486 | 20230801 | 113200 | 397800260 | 2870 | 2870 | 2870 | 2870 | 79 |
| 487 | 20230801 | 113100 | 397573530 | 2875 | 2875 | 2875 | 2875 | 0 |
| 488 | 20230801 | 113000 | 397573530 | 2875 | 2875 | 2875 | 2875 | 1 |
| 489 | 20230801 | 112900 | 397570655 | 2875 | 2870 | 2875 | 2865 | 7 |
| 490 | 20230801 | 112800 | 397550550 | 2880 | 2875 | 2880 | 2875 | 2 |
| 491 | 20230801 | 112700 | 397544795 | 2880 | 2870 | 2880 | 2865 | 481 |
| 492 | 20230801 | 112600 | 396161420 | 2865 | 2865 | 2865 | 2865 | 0 |
| 493 | 20230801 | 112500 | 396161420 | 2865 | 2865 | 2865 | 2865 | 50 |
| 494 | 20230801 | 112400 | 396018170 | 2875 | 2875 | 2875 | 2875 | 0 |
| 495 | 20230801 | 112300 | 396018170 | 2875 | 2875 | 2875 | 2875 | 0 |
| 496 | 20230801 | 112200 | 396018170 | 2875 | 2870 | 2875 | 2870 | 10 |
| 497 | 20230801 | 112100 | 395989450 | 2870 | 2870 | 2870 | 2870 | 56 |
| 498 | 20230801 | 112000 | 395828730 | 2875 | 2870 | 2875 | 2870 | 202 |
| 499 | 20230801 | 111900 | 395248980 | 2875 | 2875 | 2875 | 2870 | 365 |
| 500 | 20230801 | 111800 | 394201110 | 2880 | 2880 | 2880 | 2880 | 2 |
| 501 | 20230801 | 111700 | 394195350 | 2875 | 2875 | 2875 | 2875 | 719 |
| 502 | 20230801 | 111600 | 392128225 | 2875 | 2860 | 2875 | 2860 | 2300 |
| 503 | 20230801 | 111500 | 385518105 | 2860 | 2860 | 2860 | 2860 | 2 |
| 504 | 20230801 | 111400 | 385512385 | 2860 | 2860 | 2860 | 2860 | 70 |
| 505 | 20230801 | 111300 | 385312185 | 2860 | 2860 | 2860 | 2860 | 2 |
| 506 | 20230801 | 111200 | 385306465 | 2860 | 2860 | 2860 | 2860 | 61 |
| 507 | 20230801 | 111100 | 385132005 | 2860 | 2860 | 2860 | 2860 | 2 |
| 508 | 20230801 | 111000 | 385126285 | 2860 | 2860 | 2860 | 2860 | 2 |
| 509 | 20230801 | 110900 | 385120565 | 2860 | 2860 | 2860 | 2860 | 75 |
| 510 | 20230801 | 110800 | 384906065 | 2865 | 2865 | 2865 | 2865 | 0 |
| 511 | 20230801 | 110700 | 384906065 | 2865 | 2865 | 2865 | 2865 | 0 |
| 512 | 20230801 | 110600 | 384906065 | 2865 | 2865 | 2865 | 2865 | 153 |
| 513 | 20230801 | 110500 | 384467720 | 2865 | 2865 | 2865 | 2865 | 81 |
| 514 | 20230801 | 110400 | 384235655 | 2865 | 2865 | 2865 | 2865 | 540 |
| 515 | 20230801 | 110300 | 382688555 | 2865 | 2865 | 2865 | 2865 | 47 |
| 516 | 20230801 | 110200 | 382553900 | 2865 | 2865 | 2865 | 2865 | 500 |
| 517 | 20230801 | 110100 | 381121400 | 2860 | 2860 | 2860 | 2860 | 76 |
| 518 | 20230801 | 110000 | 380904040 | 2860 | 2865 | 2865 | 2860 | 1305 |
| 519 | 20230801 | 105900 | 377170215 | 2865 | 2865 | 2865 | 2865 | 1 |
| 520 | 20230801 | 105800 | 377167350 | 2865 | 2865 | 2865 | 2865 | 49 |
| 521 | 20230801 | 105700 | 377026965 | 2870 | 2870 | 2870 | 2870 | 0 |
| 522 | 20230801 | 105600 | 377026965 | 2870 | 2875 | 2875 | 2870 | 2677 |
| 523 | 20230801 | 105500 | 369343710 | 2880 | 2880 | 2880 | 2880 | 250 |
| 524 | 20230801 | 105400 | 368623710 | 2870 | 2875 | 2875 | 2870 | 67 |
| 525 | 20230801 | 105300 | 368431160 | 2875 | 2875 | 2880 | 2875 | 1137 |
| 526 | 20230801 | 105200 | 365157285 | 2875 | 2875 | 2875 | 2875 | 62 |
| 527 | 20230801 | 105100 | 364979035 | 2875 | 2875 | 2875 | 2875 | 0 |
| 528 | 20230801 | 105000 | 364979035 | 2875 | 2875 | 2875 | 2875 | 500 |
| 529 | 20230801 | 104900 | 363541535 | 2875 | 2875 | 2875 | 2875 | 1 |
| 530 | 20230801 | 104800 | 363538660 | 2880 | 2875 | 2880 | 2875 | 1112 |
| 531 | 20230801 | 104700 | 360336105 | 2880 | 2880 | 2880 | 2880 | 2347 |
| 532 | 20230801 | 104600 | 353576745 | 2885 | 2875 | 2885 | 2875 | 634 |
| 533 | 20230801 | 104500 | 351753955 | 2880 | 2880 | 2880 | 2880 | 51 |
| 534 | 20230801 | 104400 | 351607075 | 2880 | 2880 | 2880 | 2880 | 33 |
| 535 | 20230801 | 104300 | 351512035 | 2875 | 2875 | 2875 | 2875 | 0 |
| 536 | 20230801 | 104200 | 351512035 | 2875 | 2885 | 2885 | 2875 | 653 |
| 537 | 20230801 | 104100 | 349631475 | 2885 | 2885 | 2885 | 2885 | 100 |
| 538 | 20230801 | 104000 | 349342975 | 2885 | 2885 | 2885 | 2885 | 0 |
| 539 | 20230801 | 103900 | 349342975 | 2885 | 2890 | 2890 | 2885 | 140 |
| 540 | 20230801 | 103800 | 348938845 | 2900 | 2905 | 2905 | 2900 | 1369 |
| 541 | 20230801 | 103700 | 344966390 | 2905 | 2905 | 2905 | 2905 | 0 |
| 542 | 20230801 | 103600 | 344966390 | 2905 | 2905 | 2905 | 2905 | 806 |
| 543 | 20230801 | 103500 | 342624960 | 2900 | 2895 | 2900 | 2895 | 843 |
| 544 | 20230801 | 103400 | 340184015 | 2900 | 2890 | 2900 | 2890 | 746 |
| 545 | 20230801 | 103300 | 338024165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 546 | 20230801 | 103200 | 338024165 | 2890 | 2890 | 2890 | 2890 | 176 |
| 547 | 20230801 | 103100 | 337515525 | 2890 | 2890 | 2890 | 2890 | 302 |
| 548 | 20230801 | 103000 | 336642745 | 2890 | 2895 | 2895 | 2890 | 220 |
| 549 | 20230801 | 102900 | 336006345 | 2905 | 2885 | 2915 | 2885 | 323 |
| 550 | 20230801 | 102800 | 335071310 | 2880 | 2915 | 2915 | 2870 | 5190 |
| 551 | 20230801 | 102700 | 320058820 | 2920 | 2920 | 2920 | 2920 | 0 |
| 552 | 20230801 | 102600 | 320058820 | 2920 | 2920 | 2920 | 2920 | 347 |
| 553 | 20230801 | 102500 | 319045580 | 2920 | 2910 | 2920 | 2910 | 521 |
| 554 | 20230801 | 102400 | 317524560 | 2905 | 2905 | 2905 | 2905 | 580 |
| 555 | 20230801 | 102300 | 315839660 | 2905 | 2915 | 2915 | 2905 | 228 |
| 556 | 20230801 | 102200 | 315176560 | 2910 | 2905 | 2910 | 2905 | 2 |
| 557 | 20230801 | 102100 | 315170745 | 2915 | 2910 | 2915 | 2900 | 3091 |
| 558 | 20230801 | 102000 | 306184855 | 2910 | 2920 | 2925 | 2910 | 953 |
| 559 | 20230801 | 101900 | 303401605 | 2915 | 2885 | 2925 | 2885 | 7549 |
| 560 | 20230801 | 101800 | 281452100 | 2875 | 2880 | 2880 | 2875 | 73 |
| 561 | 20230801 | 101700 | 281242210 | 2885 | 2875 | 2885 | 2875 | 189 |
| 562 | 20230801 | 101600 | 280697010 | 2875 | 2875 | 2875 | 2875 | 1 |
| 563 | 20230801 | 101500 | 280694135 | 2875 | 2875 | 2875 | 2875 | 0 |
| 564 | 20230801 | 101400 | 280694135 | 2875 | 2875 | 2890 | 2875 | 79 |
| 565 | 20230801 | 101300 | 280466610 | 2875 | 2875 | 2880 | 2875 | 666 |
| 566 | 20230801 | 101200 | 278549875 | 2865 | 2865 | 2865 | 2865 | 4 |
| 567 | 20230801 | 101100 | 278538415 | 2875 | 2875 | 2875 | 2875 | 0 |
| 568 | 20230801 | 101000 | 278538415 | 2875 | 2875 | 2875 | 2875 | 2 |
| 569 | 20230801 | 100900 | 278532665 | 2875 | 2870 | 2875 | 2860 | 684 |
| 570 | 20230801 | 100800 | 276567565 | 2870 | 2870 | 2870 | 2870 | 51 |
| 571 | 20230801 | 100700 | 276421195 | 2870 | 2875 | 2875 | 2870 | 35 |
| 572 | 20230801 | 100600 | 276320620 | 2875 | 2875 | 2875 | 2875 | 351 |
| 573 | 20230801 | 100500 | 275311495 | 2875 | 2875 | 2875 | 2875 | 922 |
| 574 | 20230801 | 100400 | 272660745 | 2870 | 2870 | 2870 | 2870 | 93 |
| 575 | 20230801 | 100300 | 272393835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 576 | 20230801 | 100200 | 272393835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 577 | 20230801 | 100100 | 272393835 | 2860 | 2855 | 2875 | 2855 | 713 |
| 578 | 20230801 | 100000 | 270347520 | 2870 | 2855 | 2870 | 2840 | 10419 |
| 579 | 20230801 | 095900 | 240575220 | 2855 | 2855 | 2855 | 2855 | 1 |
| 580 | 20230801 | 095800 | 240572365 | 2855 | 2855 | 2855 | 2855 | 0 |
| 581 | 20230801 | 095700 | 240572365 | 2855 | 2855 | 2855 | 2855 | 522 |
| 582 | 20230801 | 095600 | 239082055 | 2855 | 2855 | 2855 | 2855 | 23 |
| 583 | 20230801 | 095500 | 239016390 | 2870 | 2870 | 2870 | 2870 | 0 |
| 584 | 20230801 | 095400 | 239016390 | 2870 | 2870 | 2870 | 2870 | 0 |
| 585 | 20230801 | 095300 | 239016390 | 2870 | 2840 | 2870 | 2810 | 22546 |
| 586 | 20230801 | 095200 | 175511050 | 2855 | 2855 | 2855 | 2845 | 1600 |
| 587 | 20230801 | 095100 | 170944560 | 2855 | 2855 | 2855 | 2855 | 200 |
| 588 | 20230801 | 095000 | 170373560 | 2870 | 2870 | 2870 | 2870 | 0 |
| 589 | 20230801 | 094900 | 170373560 | 2870 | 2850 | 2870 | 2850 | 1880 |
| 590 | 20230801 | 094800 | 164982180 | 2865 | 2845 | 2865 | 2845 | 1762 |
| 591 | 20230801 | 094700 | 159952035 | 2855 | 2835 | 2855 | 2835 | 1221 |
| 592 | 20230801 | 094600 | 156490440 | 2835 | 2835 | 2835 | 2835 | 13 |
| 593 | 20230801 | 094500 | 156453585 | 2840 | 2840 | 2840 | 2835 | 1849 |
| 594 | 20230801 | 094400 | 151209745 | 2840 | 2845 | 2845 | 2840 | 356 |
| 595 | 20230801 | 094300 | 150197925 | 2865 | 2865 | 2865 | 2865 | 0 |
| 596 | 20230801 | 094200 | 150197925 | 2865 | 2855 | 2865 | 2855 | 5 |
| 597 | 20230801 | 094100 | 150183635 | 2865 | 2855 | 2870 | 2855 | 23 |
| 598 | 20230801 | 094000 | 150117715 | 2840 | 2850 | 2850 | 2840 | 1122 |
| 599 | 20230801 | 093900 | 146925685 | 2835 | 2835 | 2835 | 2835 | 0 |
| 600 | 20230801 | 093800 | 146925685 | 2835 | 2835 | 2835 | 2835 | 0 |
| 601 | 20230801 | 093700 | 146925685 | 2835 | 2855 | 2880 | 2835 | 25 |
| 602 | 20230801 | 093600 | 146853915 | 2840 | 2840 | 2880 | 2840 | 27 |
| 603 | 20230801 | 093500 | 146776770 | 2850 | 2835 | 2850 | 2835 | 1790 |
| 604 | 20230801 | 093400 | 141683865 | 2835 | 2830 | 2835 | 2830 | 2020 |
| 605 | 20230801 | 093300 | 135962765 | 2830 | 2825 | 2830 | 2825 | 200 |
| 606 | 20230801 | 093200 | 135397015 | 2830 | 2830 | 2830 | 2830 | 0 |
| 607 | 20230801 | 093100 | 135397015 | 2830 | 2830 | 2830 | 2830 | 30 |
| 608 | 20230801 | 093000 | 135312115 | 2830 | 2830 | 2830 | 2830 | 1071 |
| 609 | 20230801 | 092900 | 132281185 | 2830 | 2825 | 2830 | 2825 | 2010 |
| 610 | 20230801 | 092800 | 126593495 | 2820 | 2820 | 2820 | 2820 | 27 |
| 611 | 20230801 | 092700 | 126517355 | 2820 | 2815 | 2820 | 2815 | 1600 |
| 612 | 20230801 | 092600 | 122012855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 613 | 20230801 | 092500 | 122012855 | 2810 | 2810 | 2810 | 2810 | 427 |
| 614 | 20230801 | 092400 | 120812985 | 2810 | 2810 | 2810 | 2810 | 0 |
| 615 | 20230801 | 092300 | 120812985 | 2810 | 2810 | 2810 | 2810 | 1 |
| 616 | 20230801 | 092200 | 120810175 | 2795 | 2810 | 2810 | 2795 | 12946 |
| 617 | 20230801 | 092100 | 84567665 | 2810 | 2810 | 2810 | 2810 | 200 |
| 618 | 20230801 | 092000 | 84005665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 619 | 20230801 | 091900 | 84005665 | 2810 | 2810 | 2810 | 2810 | 370 |
| 620 | 20230801 | 091800 | 82965965 | 2810 | 2810 | 2810 | 2810 | 60 |
| 621 | 20230801 | 091700 | 82797365 | 2810 | 2810 | 2810 | 2810 | 260 |
| 622 | 20230801 | 091600 | 82066765 | 2830 | 2825 | 2830 | 2825 | 19 |
| 623 | 20230801 | 091500 | 82013085 | 2830 | 2830 | 2830 | 2830 | 0 |
| 624 | 20230801 | 091400 | 82013085 | 2830 | 2830 | 2830 | 2830 | 0 |
| 625 | 20230801 | 091300 | 82013085 | 2830 | 2815 | 2830 | 2805 | 3463 |
| 626 | 20230801 | 091200 | 72285180 | 2810 | 2810 | 2810 | 2810 | 500 |
| 627 | 20230801 | 091100 | 70880180 | 2815 | 2815 | 2815 | 2810 | 921 |
| 628 | 20230801 | 091000 | 68289515 | 2815 | 2825 | 2825 | 2815 | 2035 |
| 629 | 20230801 | 090900 | 62549815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 630 | 20230801 | 090800 | 62549815 | 2840 | 2840 | 2840 | 2840 | 1 |
| 631 | 20230801 | 090700 | 62546975 | 2835 | 2835 | 2835 | 2835 | 1 |
| 632 | 20230801 | 090600 | 62544140 | 2835 | 2835 | 2835 | 2835 | 10 |
| 633 | 20230801 | 090500 | 62515790 | 2825 | 2830 | 2830 | 2825 | 17067 |
| 634 | 20230801 | 090400 | 14298890 | 2825 | 2825 | 2825 | 2825 | 1 |
| 635 | 20230801 | 090300 | 14296065 | 2825 | 2825 | 2825 | 2820 | 1046 |
| 636 | 20230801 | 090200 | 11341715 | 2820 | 2820 | 2820 | 2820 | 0 |
| 637 | 20230801 | 090100 | 11341715 | 2820 | 2820 | 2820 | 2820 | 0 |
| 638 | 20230801 | 090000 | 11341715 | 2820 | 2880 | 2880 | 2820 | 3970 |