28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 183300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 3 | 20230801 | 183200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20230801 | 183100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20230801 | 183000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20230801 | 182900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20230801 | 182800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20230801 | 182700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20230801 | 182600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20230801 | 182500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20230801 | 182400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20230801 | 182300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20230801 | 182200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20230801 | 182100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20230801 | 182000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20230801 | 181900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20230801 | 181800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20230801 | 181700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20230801 | 181600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20230801 | 181500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20230801 | 181400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20230801 | 181300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20230801 | 181200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20230801 | 181100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20230801 | 181000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20230801 | 180900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20230801 | 180800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20230801 | 180700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20230801 | 180600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20230801 | 180500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20230801 | 180400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20230801 | 180300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 33 | 20230801 | 180200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20230801 | 180100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20230801 | 180000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20230801 | 175900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20230801 | 175800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20230801 | 175700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20230801 | 175600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20230801 | 175500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20230801 | 175400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20230801 | 175300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20230801 | 175200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20230801 | 175100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20230801 | 175000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20230801 | 174900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20230801 | 174800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20230801 | 174700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20230801 | 174600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20230801 | 174500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20230801 | 174400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20230801 | 174300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20230801 | 174200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20230801 | 174100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20230801 | 174000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20230801 | 173900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20230801 | 173800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20230801 | 173700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20230801 | 173600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20230801 | 173500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20230801 | 173400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20230801 | 173300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 63 | 20230801 | 173200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20230801 | 173100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20230801 | 173000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20230801 | 172900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20230801 | 172800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20230801 | 172700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20230801 | 172600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20230801 | 172500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20230801 | 172400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20230801 | 172300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20230801 | 172200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20230801 | 172100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20230801 | 172000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20230801 | 171900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20230801 | 171800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20230801 | 171700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20230801 | 171600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20230801 | 171500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20230801 | 171400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20230801 | 171300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20230801 | 171200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20230801 | 171100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20230801 | 171000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20230801 | 170900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20230801 | 170800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20230801 | 170700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20230801 | 170600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20230801 | 170500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20230801 | 170400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20230801 | 170300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 93 | 20230801 | 170200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20230801 | 170100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20230801 | 170000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20230801 | 165900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20230801 | 165800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20230801 | 165700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20230801 | 165600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20230801 | 165500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20230801 | 165400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20230801 | 165300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20230801 | 165200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20230801 | 165100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20230801 | 165000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20230801 | 164900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20230801 | 164800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20230801 | 164700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20230801 | 164600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20230801 | 164500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20230801 | 164400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20230801 | 164300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20230801 | 164200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20230801 | 164100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20230801 | 164000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20230801 | 163900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20230801 | 163800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20230801 | 163700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20230801 | 163600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20230801 | 163500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20230801 | 163400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20230801 | 163300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 123 | 20230801 | 163200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20230801 | 163100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20230801 | 163000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20230801 | 162900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20230801 | 162800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20230801 | 162700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20230801 | 162600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20230801 | 162500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20230801 | 162400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20230801 | 162300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20230801 | 162200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20230801 | 162100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20230801 | 162000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20230801 | 161900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20230801 | 161800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20230801 | 161700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20230801 | 161600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20230801 | 161500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20230801 | 161400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20230801 | 161300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20230801 | 161200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20230801 | 161100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20230801 | 161000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20230801 | 160900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20230801 | 160800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20230801 | 160700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20230801 | 160600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20230801 | 160500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20230801 | 160400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20230801 | 160300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 153 | 20230801 | 160200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20230801 | 160100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20230801 | 160000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20230801 | 155900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20230801 | 155800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20230801 | 155700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20230801 | 155600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20230801 | 155500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20230801 | 155400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20230801 | 155300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20230801 | 155200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20230801 | 155100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20230801 | 155000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20230801 | 154900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20230801 | 154800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20230801 | 154700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20230801 | 154600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20230801 | 154500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20230801 | 154400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20230801 | 154300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20230801 | 154200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20230801 | 154100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20230801 | 154000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20230801 | 153900 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20230801 | 153800 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20230801 | 153700 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20230801 | 153600 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20230801 | 153500 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20230801 | 153400 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20230801 | 153300 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 183 | 20230801 | 153200 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20230801 | 153100 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20230801 | 153000 | 1480393765 | 2760 | 2760 | 2760 | 2760 | 5473 |
| 186 | 20230801 | 152900 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20230801 | 152800 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20230801 | 152700 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20230801 | 152600 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20230801 | 152500 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20230801 | 152400 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20230801 | 152300 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20230801 | 152200 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20230801 | 152100 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20230801 | 152000 | 1465288285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20230801 | 151900 | 1465288285 | 2760 | 2760 | 2760 | 2755 | 405 |
| 197 | 20230801 | 151800 | 1464171995 | 2760 | 2760 | 2760 | 2755 | 225 |
| 198 | 20230801 | 151700 | 1463551040 | 2755 | 2760 | 2760 | 2755 | 52 |
| 199 | 20230801 | 151600 | 1463407525 | 2755 | 2760 | 2760 | 2755 | 104 |
| 200 | 20230801 | 151500 | 1463120980 | 2760 | 2755 | 2760 | 2755 | 16 |
| 201 | 20230801 | 151400 | 1463076825 | 2750 | 2755 | 2760 | 2750 | 201 |
| 202 | 20230801 | 151300 | 1462524000 | 2750 | 2755 | 2755 | 2750 | 71 |
| 203 | 20230801 | 151200 | 1462328740 | 2750 | 2755 | 2755 | 2750 | 4 |
| 204 | 20230801 | 151100 | 1462317725 | 2760 | 2760 | 2765 | 2760 | 512 |
| 205 | 20230801 | 151000 | 1460904600 | 2765 | 2760 | 2765 | 2760 | 32 |
| 206 | 20230801 | 150900 | 1460816265 | 2760 | 2760 | 2765 | 2750 | 1476 |
| 207 | 20230801 | 150800 | 1456746560 | 2760 | 2760 | 2760 | 2750 | 1075 |
| 208 | 20230801 | 150700 | 1453779620 | 2760 | 2750 | 2760 | 2750 | 10521 |
| 209 | 20230801 | 150600 | 1424846840 | 2755 | 2755 | 2755 | 2750 | 1145 |
| 210 | 20230801 | 150500 | 1421695370 | 2755 | 2760 | 2760 | 2755 | 1039 |
| 211 | 20230801 | 150400 | 1418832755 | 2760 | 2760 | 2760 | 2755 | 753 |
| 212 | 20230801 | 150300 | 1416754630 | 2760 | 2760 | 2760 | 2755 | 1361 |
| 213 | 20230801 | 150200 | 1412998275 | 2760 | 2755 | 2760 | 2755 | 1745 |
| 214 | 20230801 | 150100 | 1408186855 | 2760 | 2755 | 2760 | 2755 | 1413 |
| 215 | 20230801 | 150000 | 1404287530 | 2755 | 2760 | 2760 | 2755 | 2955 |
| 216 | 20230801 | 145900 | 1396144740 | 2760 | 2755 | 2760 | 2750 | 5131 |
| 217 | 20230801 | 145800 | 1382013490 | 2750 | 2755 | 2755 | 2750 | 4 |
| 218 | 20230801 | 145700 | 1382002475 | 2750 | 2750 | 2755 | 2750 | 3405 |
| 219 | 20230801 | 145600 | 1372638720 | 2750 | 2745 | 2750 | 2745 | 2322 |
| 220 | 20230801 | 145500 | 1366264665 | 2745 | 2745 | 2745 | 2740 | 5 |
| 221 | 20230801 | 145400 | 1366250945 | 2745 | 2740 | 2745 | 2740 | 2 |
| 222 | 20230801 | 145300 | 1366245460 | 2740 | 2740 | 2740 | 2740 | 1 |
| 223 | 20230801 | 145200 | 1366242720 | 2750 | 2750 | 2750 | 2750 | 18 |
| 224 | 20230801 | 145100 | 1366193220 | 2750 | 2750 | 2750 | 2740 | 1830 |
| 225 | 20230801 | 145000 | 1361160735 | 2750 | 2745 | 2750 | 2745 | 2 |
| 226 | 20230801 | 144900 | 1361155240 | 2740 | 2745 | 2745 | 2740 | 401 |
| 227 | 20230801 | 144800 | 1360054940 | 2750 | 2750 | 2750 | 2745 | 1189 |
| 228 | 20230801 | 144700 | 1356790995 | 2755 | 2750 | 2755 | 2750 | 752 |
| 229 | 20230801 | 144600 | 1354722965 | 2745 | 2745 | 2745 | 2745 | 116 |
| 230 | 20230801 | 144500 | 1354404545 | 2745 | 2745 | 2750 | 2745 | 62 |
| 231 | 20230801 | 144400 | 1354234350 | 2745 | 2745 | 2745 | 2745 | 6 |
| 232 | 20230801 | 144300 | 1354217880 | 2755 | 2745 | 2755 | 2745 | 105 |
| 233 | 20230801 | 144200 | 1353929605 | 2745 | 2750 | 2750 | 2745 | 1320 |
| 234 | 20230801 | 144100 | 1350306200 | 2750 | 2750 | 2750 | 2750 | 49 |
| 235 | 20230801 | 144000 | 1350171450 | 2750 | 2750 | 2750 | 2745 | 20 |
| 236 | 20230801 | 143900 | 1350116455 | 2750 | 2750 | 2755 | 2750 | 25 |
| 237 | 20230801 | 143800 | 1350047700 | 2750 | 2750 | 2750 | 2750 | 172 |
| 238 | 20230801 | 143700 | 1349574700 | 2750 | 2750 | 2755 | 2750 | 2057 |
| 239 | 20230801 | 143600 | 1343912945 | 2755 | 2750 | 2755 | 2750 | 230 |
| 240 | 20230801 | 143500 | 1343280430 | 2750 | 2755 | 2755 | 2750 | 2 |
| 241 | 20230801 | 143400 | 1343274925 | 2750 | 2750 | 2750 | 2750 | 12 |
| 242 | 20230801 | 143300 | 1343241925 | 2750 | 2755 | 2755 | 2750 | 11 |
| 243 | 20230801 | 143200 | 1343211625 | 2750 | 2750 | 2750 | 2750 | 515 |
| 244 | 20230801 | 143100 | 1341795375 | 2745 | 2745 | 2745 | 2745 | 15 |
| 245 | 20230801 | 143000 | 1341754200 | 2745 | 2745 | 2745 | 2745 | 3118 |
| 246 | 20230801 | 142900 | 1333195290 | 2745 | 2745 | 2745 | 2745 | 1020 |
| 247 | 20230801 | 142800 | 1330395390 | 2745 | 2745 | 2745 | 2745 | 66 |
| 248 | 20230801 | 142700 | 1330214220 | 2745 | 2745 | 2745 | 2745 | 22 |
| 249 | 20230801 | 142600 | 1330153830 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 250 | 20230801 | 142500 | 1327413830 | 2745 | 2745 | 2745 | 2745 | 23 |
| 251 | 20230801 | 142400 | 1327350695 | 2745 | 2745 | 2745 | 2745 | 205 |
| 252 | 20230801 | 142300 | 1326787970 | 2745 | 2740 | 2745 | 2740 | 15 |
| 253 | 20230801 | 142200 | 1326746845 | 2740 | 2740 | 2740 | 2740 | 1 |
| 254 | 20230801 | 142100 | 1326744105 | 2740 | 2740 | 2745 | 2740 | 512 |
| 255 | 20230801 | 142000 | 1325340700 | 2745 | 2745 | 2745 | 2745 | 97 |
| 256 | 20230801 | 141900 | 1325074435 | 2740 | 2740 | 2740 | 2740 | 0 |
| 257 | 20230801 | 141800 | 1325074435 | 2740 | 2740 | 2740 | 2740 | 2069 |
| 258 | 20230801 | 141700 | 1319405375 | 2740 | 2740 | 2740 | 2740 | 16 |
| 259 | 20230801 | 141600 | 1319361535 | 2740 | 2740 | 2740 | 2740 | 170 |
| 260 | 20230801 | 141500 | 1318895735 | 2740 | 2740 | 2740 | 2740 | 114 |
| 261 | 20230801 | 141400 | 1318583375 | 2740 | 2740 | 2740 | 2740 | 6 |
| 262 | 20230801 | 141300 | 1318566935 | 2735 | 2735 | 2735 | 2735 | 129 |
| 263 | 20230801 | 141200 | 1318214120 | 2740 | 2740 | 2740 | 2740 | 146 |
| 264 | 20230801 | 141100 | 1317814080 | 2740 | 2740 | 2740 | 2740 | 2327 |
| 265 | 20230801 | 141000 | 1311438100 | 2740 | 2740 | 2740 | 2740 | 21 |
| 266 | 20230801 | 140900 | 1311380560 | 2735 | 2735 | 2735 | 2735 | 2068 |
| 267 | 20230801 | 140800 | 1305724580 | 2735 | 2740 | 2740 | 2735 | 411 |
| 268 | 20230801 | 140700 | 1304599940 | 2740 | 2740 | 2740 | 2740 | 0 |
| 269 | 20230801 | 140600 | 1304599940 | 2740 | 2735 | 2740 | 2735 | 49 |
| 270 | 20230801 | 140500 | 1304465910 | 2735 | 2735 | 2735 | 2735 | 50 |
| 271 | 20230801 | 140400 | 1304329160 | 2740 | 2740 | 2740 | 2740 | 0 |
| 272 | 20230801 | 140300 | 1304329160 | 2740 | 2735 | 2740 | 2735 | 1438 |
| 273 | 20230801 | 140200 | 1300396225 | 2735 | 2735 | 2735 | 2735 | 10 |
| 274 | 20230801 | 140100 | 1300368875 | 2735 | 2730 | 2735 | 2730 | 1001 |
| 275 | 20230801 | 140000 | 1297636140 | 2730 | 2735 | 2735 | 2730 | 200 |
| 276 | 20230801 | 135900 | 1297089950 | 2735 | 2735 | 2735 | 2735 | 20 |
| 277 | 20230801 | 135800 | 1297035250 | 2730 | 2735 | 2735 | 2730 | 680 |
| 278 | 20230801 | 135700 | 1295177825 | 2740 | 2740 | 2740 | 2740 | 51 |
| 279 | 20230801 | 135600 | 1295038085 | 2740 | 2730 | 2740 | 2730 | 6697 |
| 280 | 20230801 | 135500 | 1276755255 | 2725 | 2735 | 2740 | 2725 | 1132 |
| 281 | 20230801 | 135400 | 1273662695 | 2740 | 2740 | 2740 | 2740 | 211 |
| 282 | 20230801 | 135300 | 1273084555 | 2740 | 2740 | 2740 | 2740 | 500 |
| 283 | 20230801 | 135200 | 1271714555 | 2740 | 2735 | 2740 | 2735 | 472 |
| 284 | 20230801 | 135100 | 1270423630 | 2735 | 2735 | 2735 | 2735 | 554 |
| 285 | 20230801 | 135000 | 1268908440 | 2735 | 2735 | 2735 | 2730 | 622 |
| 286 | 20230801 | 134900 | 1267209520 | 2735 | 2735 | 2735 | 2735 | 2 |
| 287 | 20230801 | 134800 | 1267204050 | 2740 | 2735 | 2740 | 2735 | 99 |
| 288 | 20230801 | 134700 | 1266933280 | 2735 | 2720 | 2735 | 2720 | 3125 |
| 289 | 20230801 | 134600 | 1258394455 | 2725 | 2725 | 2730 | 2725 | 1184 |
| 290 | 20230801 | 134500 | 1255168050 | 2725 | 2725 | 2725 | 2725 | 1 |
| 291 | 20230801 | 134400 | 1255165325 | 2720 | 2720 | 2720 | 2720 | 7000 |
| 292 | 20230801 | 134300 | 1236125325 | 2720 | 2730 | 2730 | 2720 | 15146 |
| 293 | 20230801 | 134200 | 1194843450 | 2730 | 2730 | 2730 | 2730 | 6158 |
| 294 | 20230801 | 134100 | 1178032110 | 2730 | 2735 | 2735 | 2730 | 254 |
| 295 | 20230801 | 134000 | 1177338190 | 2735 | 2735 | 2735 | 2730 | 227 |
| 296 | 20230801 | 133900 | 1176717410 | 2735 | 2730 | 2735 | 2730 | 351 |
| 297 | 20230801 | 133800 | 1175757675 | 2735 | 2735 | 2735 | 2735 | 649 |
| 298 | 20230801 | 133700 | 1173982660 | 2730 | 2735 | 2735 | 2730 | 401 |
| 299 | 20230801 | 133600 | 1172885930 | 2735 | 2735 | 2735 | 2735 | 391 |
| 300 | 20230801 | 133500 | 1171816545 | 2735 | 2730 | 2735 | 2730 | 8 |
| 301 | 20230801 | 133400 | 1171794700 | 2730 | 2730 | 2730 | 2730 | 3514 |
| 302 | 20230801 | 133300 | 1162201480 | 2730 | 2735 | 2735 | 2730 | 107 |
| 303 | 20230801 | 133200 | 1161909330 | 2735 | 2735 | 2735 | 2735 | 180 |
| 304 | 20230801 | 133100 | 1161417030 | 2735 | 2735 | 2735 | 2735 | 4 |
| 305 | 20230801 | 133000 | 1161406090 | 2735 | 2735 | 2735 | 2730 | 23 |
| 306 | 20230801 | 132900 | 1161343250 | 2735 | 2740 | 2740 | 2735 | 7 |
| 307 | 20230801 | 132800 | 1161324100 | 2740 | 2740 | 2740 | 2740 | 21 |
| 308 | 20230801 | 132700 | 1161266560 | 2740 | 2740 | 2740 | 2740 | 21 |
| 309 | 20230801 | 132600 | 1161209020 | 2740 | 2730 | 2740 | 2730 | 3483 |
| 310 | 20230801 | 132500 | 1151700420 | 2730 | 2735 | 2740 | 2730 | 14045 |
| 311 | 20230801 | 132400 | 1113286985 | 2745 | 2745 | 2745 | 2740 | 22057 |
| 312 | 20230801 | 132300 | 1052850610 | 2745 | 2745 | 2745 | 2745 | 5409 |
| 313 | 20230801 | 132200 | 1038002905 | 2745 | 2745 | 2745 | 2745 | 0 |
| 314 | 20230801 | 132100 | 1038002905 | 2745 | 2745 | 2745 | 2745 | 360 |
| 315 | 20230801 | 132000 | 1037014705 | 2745 | 2750 | 2750 | 2745 | 746 |
| 316 | 20230801 | 131900 | 1034966670 | 2750 | 2750 | 2750 | 2750 | 2152 |
| 317 | 20230801 | 131800 | 1029048670 | 2760 | 2760 | 2760 | 2760 | 32 |
| 318 | 20230801 | 131700 | 1028960350 | 2760 | 2760 | 2760 | 2760 | 13 |
| 319 | 20230801 | 131600 | 1028924470 | 2760 | 2760 | 2760 | 2760 | 100 |
| 320 | 20230801 | 131500 | 1028648470 | 2760 | 2760 | 2760 | 2760 | 131 |
| 321 | 20230801 | 131400 | 1028286910 | 2750 | 2750 | 2750 | 2750 | 275 |
| 322 | 20230801 | 131300 | 1027530660 | 2750 | 2750 | 2750 | 2750 | 2000 |
| 323 | 20230801 | 131200 | 1022030660 | 2750 | 2750 | 2750 | 2750 | 510 |
| 324 | 20230801 | 131100 | 1020628160 | 2745 | 2750 | 2750 | 2745 | 799 |
| 325 | 20230801 | 131000 | 1018434305 | 2750 | 2750 | 2750 | 2750 | 1001 |
| 326 | 20230801 | 130900 | 1015681555 | 2750 | 2750 | 2750 | 2750 | 127 |
| 327 | 20230801 | 130800 | 1015332305 | 2745 | 2745 | 2745 | 2745 | 2238 |
| 328 | 20230801 | 130700 | 1009188995 | 2750 | 2750 | 2750 | 2750 | 19 |
| 329 | 20230801 | 130600 | 1009136745 | 2750 | 2750 | 2750 | 2750 | 20 |
| 330 | 20230801 | 130500 | 1009081745 | 2750 | 2750 | 2750 | 2750 | 7 |
| 331 | 20230801 | 130400 | 1009062495 | 2745 | 2750 | 2750 | 2745 | 524 |
| 332 | 20230801 | 130300 | 1007623515 | 2750 | 2750 | 2750 | 2750 | 23 |
| 333 | 20230801 | 130200 | 1007560265 | 2750 | 2750 | 2750 | 2750 | 0 |
| 334 | 20230801 | 130100 | 1007560265 | 2750 | 2750 | 2750 | 2750 | 500 |
| 335 | 20230801 | 130000 | 1006185265 | 2750 | 2750 | 2750 | 2750 | 477 |
| 336 | 20230801 | 125900 | 1004873515 | 2745 | 2745 | 2745 | 2745 | 1620 |
| 337 | 20230801 | 125800 | 1000426615 | 2745 | 2745 | 2745 | 2745 | 395 |
| 338 | 20230801 | 125700 | 999342340 | 2745 | 2745 | 2745 | 2740 | 1010 |
| 339 | 20230801 | 125600 | 996570160 | 2745 | 2745 | 2745 | 2745 | 12305 |
| 340 | 20230801 | 125500 | 962792935 | 2745 | 2750 | 2750 | 2745 | 2673 |
| 341 | 20230801 | 125400 | 955450535 | 2750 | 2750 | 2750 | 2750 | 857 |
| 342 | 20230801 | 125300 | 953093785 | 2750 | 2750 | 2750 | 2750 | 26 |
| 343 | 20230801 | 125200 | 953022285 | 2750 | 2750 | 2750 | 2750 | 317 |
| 344 | 20230801 | 125100 | 952150535 | 2750 | 2750 | 2750 | 2750 | 306 |
| 345 | 20230801 | 125000 | 951309035 | 2750 | 2750 | 2750 | 2750 | 73 |
| 346 | 20230801 | 124900 | 951108285 | 2755 | 2750 | 2755 | 2750 | 1999 |
| 347 | 20230801 | 124800 | 945606040 | 2750 | 2755 | 2755 | 2750 | 211 |
| 348 | 20230801 | 124700 | 945025775 | 2750 | 2750 | 2750 | 2750 | 264 |
| 349 | 20230801 | 124600 | 944299775 | 2750 | 2750 | 2750 | 2750 | 1600 |
| 350 | 20230801 | 124500 | 939899775 | 2750 | 2755 | 2755 | 2750 | 1555 |
| 351 | 20230801 | 124400 | 935623260 | 2750 | 2750 | 2750 | 2750 | 740 |
| 352 | 20230801 | 124300 | 933588260 | 2750 | 2750 | 2750 | 2750 | 2 |
| 353 | 20230801 | 124200 | 933582760 | 2750 | 2750 | 2760 | 2750 | 6509 |
| 354 | 20230801 | 124100 | 915682830 | 2750 | 2750 | 2750 | 2750 | 1874 |
| 355 | 20230801 | 124000 | 910529330 | 2755 | 2750 | 2755 | 2750 | 3773 |
| 356 | 20230801 | 123900 | 900153575 | 2750 | 2750 | 2750 | 2750 | 16940 |
| 357 | 20230801 | 123800 | 853568575 | 2750 | 2750 | 2750 | 2750 | 100 |
| 358 | 20230801 | 123700 | 853293575 | 2750 | 2760 | 2760 | 2750 | 19340 |
| 359 | 20230801 | 123600 | 800009085 | 2765 | 2765 | 2765 | 2765 | 50 |
| 360 | 20230801 | 123500 | 799870835 | 2765 | 2765 | 2765 | 2765 | 50 |
| 361 | 20230801 | 123400 | 799732585 | 2765 | 2765 | 2765 | 2765 | 1 |
| 362 | 20230801 | 123300 | 799729820 | 2765 | 2765 | 2765 | 2760 | 406 |
| 363 | 20230801 | 123200 | 798608750 | 2765 | 2765 | 2765 | 2765 | 4 |
| 364 | 20230801 | 123100 | 798597690 | 2765 | 2765 | 2765 | 2765 | 1 |
| 365 | 20230801 | 123000 | 798594925 | 2760 | 2760 | 2760 | 2760 | 0 |
| 366 | 20230801 | 122900 | 798594925 | 2760 | 2765 | 2765 | 2760 | 607 |
| 367 | 20230801 | 122800 | 796919580 | 2765 | 2760 | 2765 | 2760 | 2397 |
| 368 | 20230801 | 122700 | 790298860 | 2760 | 2760 | 2760 | 2760 | 119 |
| 369 | 20230801 | 122600 | 789970420 | 2760 | 2755 | 2760 | 2755 | 11 |
| 370 | 20230801 | 122500 | 789940065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 371 | 20230801 | 122400 | 789940065 | 2755 | 2760 | 2760 | 2755 | 855 |
| 372 | 20230801 | 122300 | 787582040 | 2760 | 2760 | 2760 | 2760 | 101 |
| 373 | 20230801 | 122200 | 787303280 | 2760 | 2760 | 2760 | 2755 | 120 |
| 374 | 20230801 | 122100 | 786972085 | 2760 | 2760 | 2760 | 2760 | 104 |
| 375 | 20230801 | 122000 | 786685045 | 2760 | 2760 | 2760 | 2760 | 48 |
| 376 | 20230801 | 121900 | 786552565 | 2760 | 2760 | 2760 | 2760 | 4 |
| 377 | 20230801 | 121800 | 786541525 | 2760 | 2760 | 2760 | 2760 | 0 |
| 378 | 20230801 | 121700 | 786541525 | 2760 | 2760 | 2760 | 2760 | 30 |
| 379 | 20230801 | 121600 | 786458725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 380 | 20230801 | 121500 | 786458725 | 2765 | 2765 | 2765 | 2765 | 5 |
| 381 | 20230801 | 121400 | 786444900 | 2770 | 2760 | 2770 | 2760 | 35 |
| 382 | 20230801 | 121300 | 786348290 | 2755 | 2755 | 2760 | 2755 | 1674 |
| 383 | 20230801 | 121200 | 781736335 | 2755 | 2755 | 2755 | 2755 | 123 |
| 384 | 20230801 | 121100 | 781397470 | 2760 | 2760 | 2760 | 2760 | 404 |
| 385 | 20230801 | 121000 | 780282430 | 2760 | 2765 | 2765 | 2760 | 46 |
| 386 | 20230801 | 120900 | 780155465 | 2765 | 2765 | 2765 | 2765 | 431 |
| 387 | 20230801 | 120800 | 778963750 | 2765 | 2765 | 2765 | 2765 | 1 |
| 388 | 20230801 | 120700 | 778960985 | 2765 | 2765 | 2765 | 2765 | 8 |
| 389 | 20230801 | 120600 | 778938865 | 2765 | 2755 | 2765 | 2755 | 111 |
| 390 | 20230801 | 120500 | 778632950 | 2755 | 2765 | 2765 | 2755 | 6 |
| 391 | 20230801 | 120400 | 778616370 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 392 | 20230801 | 120300 | 775851370 | 2760 | 2760 | 2765 | 2760 | 323 |
| 393 | 20230801 | 120200 | 774959825 | 2760 | 2760 | 2760 | 2760 | 1 |
| 394 | 20230801 | 120100 | 774957065 | 2755 | 2755 | 2755 | 2755 | 10 |
| 395 | 20230801 | 120000 | 774929515 | 2760 | 2760 | 2760 | 2760 | 121 |
| 396 | 20230801 | 115900 | 774595555 | 2765 | 2765 | 2765 | 2765 | 789 |
| 397 | 20230801 | 115800 | 772413970 | 2760 | 2765 | 2765 | 2760 | 473 |
| 398 | 20230801 | 115700 | 771108485 | 2755 | 2755 | 2755 | 2755 | 0 |
| 399 | 20230801 | 115600 | 771108485 | 2755 | 2755 | 2755 | 2755 | 0 |
| 400 | 20230801 | 115500 | 771108485 | 2755 | 2760 | 2760 | 2755 | 61 |
| 401 | 20230801 | 115400 | 770940425 | 2760 | 2760 | 2760 | 2760 | 51 |
| 402 | 20230801 | 115300 | 770799665 | 2765 | 2765 | 2765 | 2765 | 20 |
| 403 | 20230801 | 115200 | 770744365 | 2760 | 2765 | 2765 | 2760 | 1443 |
| 404 | 20230801 | 115100 | 766761675 | 2760 | 2760 | 2760 | 2760 | 3721 |
| 405 | 20230801 | 115000 | 756491715 | 2760 | 2760 | 2760 | 2760 | 500 |
| 406 | 20230801 | 114900 | 755111715 | 2760 | 2760 | 2760 | 2760 | 0 |
| 407 | 20230801 | 114800 | 755111715 | 2760 | 2760 | 2760 | 2760 | 438 |
| 408 | 20230801 | 114700 | 753902835 | 2765 | 2765 | 2765 | 2765 | 2 |
| 409 | 20230801 | 114600 | 753897305 | 2765 | 2765 | 2765 | 2765 | 0 |
| 410 | 20230801 | 114500 | 753897305 | 2765 | 2765 | 2765 | 2765 | 19 |
| 411 | 20230801 | 114400 | 753844770 | 2765 | 2765 | 2765 | 2765 | 0 |
| 412 | 20230801 | 114300 | 753844770 | 2765 | 2765 | 2765 | 2765 | 1 |
| 413 | 20230801 | 114200 | 753842005 | 2755 | 2765 | 2765 | 2755 | 410 |
| 414 | 20230801 | 114100 | 752712355 | 2765 | 2760 | 2765 | 2755 | 1322 |
| 415 | 20230801 | 114000 | 749066195 | 2765 | 2760 | 2765 | 2760 | 1010 |
| 416 | 20230801 | 113900 | 746278585 | 2760 | 2760 | 2760 | 2755 | 3428 |
| 417 | 20230801 | 113800 | 736819805 | 2760 | 2760 | 2760 | 2760 | 150 |
| 418 | 20230801 | 113700 | 736405805 | 2760 | 2760 | 2760 | 2760 | 1331 |
| 419 | 20230801 | 113600 | 732732245 | 2765 | 2765 | 2765 | 2765 | 100 |
| 420 | 20230801 | 113500 | 732455745 | 2765 | 2765 | 2765 | 2765 | 210 |
| 421 | 20230801 | 113400 | 731875095 | 2765 | 2765 | 2765 | 2765 | 2 |
| 422 | 20230801 | 113300 | 731869565 | 2765 | 2765 | 2765 | 2760 | 456 |
| 423 | 20230801 | 113200 | 730610730 | 2765 | 2770 | 2770 | 2765 | 7 |
| 424 | 20230801 | 113100 | 730591345 | 2770 | 2770 | 2770 | 2770 | 44 |
| 425 | 20230801 | 113000 | 730469465 | 2770 | 2770 | 2770 | 2760 | 1346 |
| 426 | 20230801 | 112900 | 726752895 | 2760 | 2760 | 2760 | 2760 | 441 |
| 427 | 20230801 | 112800 | 725535735 | 2765 | 2765 | 2765 | 2765 | 600 |
| 428 | 20230801 | 112700 | 723876735 | 2760 | 2760 | 2760 | 2760 | 1 |
| 429 | 20230801 | 112600 | 723873975 | 2760 | 2760 | 2760 | 2760 | 200 |
| 430 | 20230801 | 112500 | 723321975 | 2765 | 2770 | 2770 | 2765 | 2 |
| 431 | 20230801 | 112400 | 723316440 | 2765 | 2765 | 2765 | 2765 | 3 |
| 432 | 20230801 | 112300 | 723308145 | 2770 | 2770 | 2770 | 2770 | 0 |
| 433 | 20230801 | 112200 | 723308145 | 2770 | 2760 | 2770 | 2760 | 519 |
| 434 | 20230801 | 112100 | 721875655 | 2770 | 2770 | 2770 | 2770 | 1 |
| 435 | 20230801 | 112000 | 721872885 | 2760 | 2765 | 2765 | 2760 | 9605 |
| 436 | 20230801 | 111900 | 695319460 | 2765 | 2770 | 2770 | 2765 | 1601 |
| 437 | 20230801 | 111800 | 690891845 | 2765 | 2765 | 2765 | 2765 | 201 |
| 438 | 20230801 | 111700 | 690336080 | 2765 | 2765 | 2765 | 2765 | 10 |
| 439 | 20230801 | 111600 | 690308430 | 2765 | 2765 | 2765 | 2765 | 29 |
| 440 | 20230801 | 111500 | 690228245 | 2770 | 2765 | 2770 | 2765 | 440 |
| 441 | 20230801 | 111400 | 689011260 | 2770 | 2770 | 2770 | 2770 | 1 |
| 442 | 20230801 | 111300 | 689008490 | 2775 | 2775 | 2775 | 2775 | 512 |
| 443 | 20230801 | 111200 | 687587690 | 2775 | 2775 | 2775 | 2775 | 1 |
| 444 | 20230801 | 111100 | 687584915 | 2775 | 2775 | 2775 | 2775 | 0 |
| 445 | 20230801 | 111000 | 687584915 | 2775 | 2775 | 2775 | 2775 | 2 |
| 446 | 20230801 | 110900 | 687579365 | 2775 | 2765 | 2775 | 2765 | 579 |
| 447 | 20230801 | 110800 | 685978420 | 2765 | 2765 | 2765 | 2765 | 600 |
| 448 | 20230801 | 110700 | 684319420 | 2780 | 2780 | 2780 | 2780 | 0 |
| 449 | 20230801 | 110600 | 684319420 | 2780 | 2780 | 2780 | 2780 | 10 |
| 450 | 20230801 | 110500 | 684291620 | 2780 | 2780 | 2780 | 2780 | 240 |
| 451 | 20230801 | 110400 | 683624420 | 2780 | 2780 | 2780 | 2780 | 0 |
| 452 | 20230801 | 110300 | 683624420 | 2780 | 2760 | 2780 | 2760 | 2 |
| 453 | 20230801 | 110200 | 683618880 | 2760 | 2775 | 2785 | 2760 | 2043 |
| 454 | 20230801 | 110100 | 677971085 | 2775 | 2765 | 2775 | 2765 | 4581 |
| 455 | 20230801 | 110000 | 665294360 | 2765 | 2765 | 2765 | 2765 | 630 |
| 456 | 20230801 | 105900 | 663552410 | 2765 | 2770 | 2770 | 2765 | 1043 |
| 457 | 20230801 | 105800 | 660668215 | 2770 | 2770 | 2770 | 2770 | 5 |
| 458 | 20230801 | 105700 | 660654365 | 2770 | 2770 | 2770 | 2770 | 17 |
| 459 | 20230801 | 105600 | 660607275 | 2770 | 2770 | 2770 | 2770 | 10 |
| 460 | 20230801 | 105500 | 660579575 | 2770 | 2765 | 2770 | 2765 | 2632 |
| 461 | 20230801 | 105400 | 653302090 | 2765 | 2765 | 2765 | 2765 | 111 |
| 462 | 20230801 | 105300 | 652995175 | 2765 | 2765 | 2770 | 2765 | 3010 |
| 463 | 20230801 | 105200 | 644672500 | 2765 | 2770 | 2770 | 2765 | 930 |
| 464 | 20230801 | 105100 | 642100950 | 2765 | 2770 | 2770 | 2765 | 691 |
| 465 | 20230801 | 105000 | 640189835 | 2770 | 2770 | 2770 | 2770 | 40 |
| 466 | 20230801 | 104900 | 640079035 | 2770 | 2770 | 2770 | 2770 | 2128 |
| 467 | 20230801 | 104800 | 634184475 | 2770 | 2765 | 2770 | 2765 | 95 |
| 468 | 20230801 | 104700 | 633921795 | 2760 | 2760 | 2760 | 2760 | 110 |
| 469 | 20230801 | 104600 | 633618195 | 2760 | 2760 | 2760 | 2760 | 0 |
| 470 | 20230801 | 104500 | 633618195 | 2760 | 2765 | 2765 | 2760 | 13 |
| 471 | 20230801 | 104400 | 633582285 | 2770 | 2765 | 2770 | 2760 | 1793 |
| 472 | 20230801 | 104300 | 628627140 | 2765 | 2765 | 2765 | 2765 | 3412 |
| 473 | 20230801 | 104200 | 619192960 | 2765 | 2765 | 2765 | 2765 | 1048 |
| 474 | 20230801 | 104100 | 616295240 | 2770 | 2770 | 2770 | 2770 | 10 |
| 475 | 20230801 | 104000 | 616267540 | 2770 | 2765 | 2770 | 2765 | 267 |
| 476 | 20230801 | 103900 | 615528950 | 2765 | 2765 | 2765 | 2765 | 1 |
| 477 | 20230801 | 103800 | 615526185 | 2770 | 2770 | 2770 | 2770 | 50 |
| 478 | 20230801 | 103700 | 615387685 | 2770 | 2770 | 2770 | 2770 | 5 |
| 479 | 20230801 | 103600 | 615373835 | 2770 | 2770 | 2770 | 2770 | 11 |
| 480 | 20230801 | 103500 | 615343365 | 2770 | 2775 | 2775 | 2770 | 233 |
| 481 | 20230801 | 103400 | 614697735 | 2775 | 2775 | 2775 | 2775 | 13 |
| 482 | 20230801 | 103300 | 614661660 | 2775 | 2775 | 2775 | 2775 | 1 |
| 483 | 20230801 | 103200 | 614658885 | 2775 | 2775 | 2775 | 2775 | 0 |
| 484 | 20230801 | 103100 | 614658885 | 2775 | 2775 | 2775 | 2775 | 0 |
| 485 | 20230801 | 103000 | 614658885 | 2775 | 2775 | 2775 | 2775 | 85 |
| 486 | 20230801 | 102900 | 614423010 | 2770 | 2770 | 2770 | 2770 | 0 |
| 487 | 20230801 | 102800 | 614423010 | 2770 | 2770 | 2770 | 2770 | 597 |
| 488 | 20230801 | 102700 | 612769320 | 2770 | 2770 | 2770 | 2770 | 275 |
| 489 | 20230801 | 102600 | 612007570 | 2770 | 2770 | 2770 | 2770 | 1100 |
| 490 | 20230801 | 102500 | 608960570 | 2770 | 2770 | 2770 | 2770 | 214 |
| 491 | 20230801 | 102400 | 608367790 | 2770 | 2770 | 2770 | 2770 | 552 |
| 492 | 20230801 | 102300 | 606838750 | 2775 | 2775 | 2775 | 2775 | 0 |
| 493 | 20230801 | 102200 | 606838750 | 2775 | 2770 | 2775 | 2770 | 1181 |
| 494 | 20230801 | 102100 | 603566475 | 2770 | 2775 | 2775 | 2770 | 2730 |
| 495 | 20230801 | 102000 | 596003725 | 2775 | 2775 | 2775 | 2775 | 176 |
| 496 | 20230801 | 101900 | 595515325 | 2775 | 2775 | 2775 | 2775 | 337 |
| 497 | 20230801 | 101800 | 594580150 | 2780 | 2775 | 2780 | 2770 | 1200 |
| 498 | 20230801 | 101700 | 591250890 | 2775 | 2770 | 2775 | 2770 | 531 |
| 499 | 20230801 | 101600 | 589779440 | 2770 | 2775 | 2780 | 2770 | 4354 |
| 500 | 20230801 | 101500 | 577696435 | 2780 | 2770 | 2780 | 2770 | 2596 |
| 501 | 20230801 | 101400 | 570505505 | 2775 | 2770 | 2775 | 2770 | 102 |
| 502 | 20230801 | 101300 | 570222465 | 2780 | 2775 | 2780 | 2775 | 1908 |
| 503 | 20230801 | 101200 | 564927760 | 2775 | 2780 | 2780 | 2775 | 155 |
| 504 | 20230801 | 101100 | 564497065 | 2780 | 2780 | 2780 | 2780 | 1 |
| 505 | 20230801 | 101000 | 564494285 | 2780 | 2785 | 2785 | 2780 | 12526 |
| 506 | 20230801 | 100900 | 529663285 | 2785 | 2785 | 2785 | 2785 | 249 |
| 507 | 20230801 | 100800 | 528969820 | 2780 | 2785 | 2785 | 2780 | 124 |
| 508 | 20230801 | 100700 | 528624995 | 2785 | 2780 | 2785 | 2780 | 116 |
| 509 | 20230801 | 100600 | 528302160 | 2785 | 2785 | 2785 | 2785 | 100 |
| 510 | 20230801 | 100500 | 528023660 | 2785 | 2780 | 2785 | 2780 | 3953 |
| 511 | 20230801 | 100400 | 517014560 | 2785 | 2785 | 2785 | 2785 | 4257 |
| 512 | 20230801 | 100300 | 505158815 | 2785 | 2785 | 2785 | 2785 | 2085 |
| 513 | 20230801 | 100200 | 499352090 | 2785 | 2785 | 2785 | 2780 | 23 |
| 514 | 20230801 | 100100 | 499288080 | 2785 | 2780 | 2785 | 2780 | 862 |
| 515 | 20230801 | 100000 | 496889910 | 2780 | 2780 | 2785 | 2780 | 2479 |
| 516 | 20230801 | 095900 | 489994205 | 2780 | 2785 | 2790 | 2780 | 457 |
| 517 | 20230801 | 095800 | 488721470 | 2785 | 2785 | 2785 | 2785 | 1309 |
| 518 | 20230801 | 095700 | 485075905 | 2785 | 2785 | 2785 | 2785 | 1232 |
| 519 | 20230801 | 095600 | 481644785 | 2785 | 2785 | 2785 | 2785 | 719 |
| 520 | 20230801 | 095500 | 479642370 | 2790 | 2790 | 2790 | 2785 | 627 |
| 521 | 20230801 | 095400 | 477895040 | 2785 | 2785 | 2790 | 2785 | 1815 |
| 522 | 20230801 | 095300 | 472839845 | 2785 | 2785 | 2785 | 2785 | 1321 |
| 523 | 20230801 | 095200 | 469160860 | 2785 | 2785 | 2785 | 2785 | 2408 |
| 524 | 20230801 | 095100 | 462454580 | 2785 | 2785 | 2785 | 2780 | 290 |
| 525 | 20230801 | 095000 | 461646940 | 2785 | 2785 | 2785 | 2785 | 221 |
| 526 | 20230801 | 094900 | 461031455 | 2785 | 2785 | 2785 | 2785 | 507 |
| 527 | 20230801 | 094800 | 459619460 | 2785 | 2775 | 2785 | 2775 | 718 |
| 528 | 20230801 | 094700 | 457622885 | 2785 | 2785 | 2785 | 2785 | 1 |
| 529 | 20230801 | 094600 | 457620100 | 2775 | 2775 | 2775 | 2775 | 1 |
| 530 | 20230801 | 094500 | 457617325 | 2785 | 2785 | 2785 | 2785 | 400 |
| 531 | 20230801 | 094400 | 456503325 | 2775 | 2780 | 2780 | 2770 | 11218 |
| 532 | 20230801 | 094300 | 425359855 | 2775 | 2775 | 2775 | 2775 | 183 |
| 533 | 20230801 | 094200 | 424852030 | 2780 | 2780 | 2780 | 2780 | 16 |
| 534 | 20230801 | 094100 | 424807550 | 2775 | 2775 | 2775 | 2775 | 12 |
| 535 | 20230801 | 094000 | 424774250 | 2775 | 2775 | 2775 | 2775 | 107 |
| 536 | 20230801 | 093900 | 424477325 | 2775 | 2775 | 2775 | 2775 | 662 |
| 537 | 20230801 | 093800 | 422640275 | 2775 | 2770 | 2775 | 2765 | 7703 |
| 538 | 20230801 | 093700 | 401295105 | 2770 | 2770 | 2770 | 2765 | 515 |
| 539 | 20230801 | 093600 | 399871105 | 2770 | 2770 | 2770 | 2770 | 1 |
| 540 | 20230801 | 093500 | 399868335 | 2765 | 2765 | 2770 | 2760 | 875 |
| 541 | 20230801 | 093400 | 397448955 | 2765 | 2770 | 2770 | 2765 | 26 |
| 542 | 20230801 | 093300 | 397377010 | 2770 | 2765 | 2770 | 2765 | 219 |
| 543 | 20230801 | 093200 | 396771385 | 2770 | 2770 | 2770 | 2770 | 138 |
| 544 | 20230801 | 093100 | 396389125 | 2770 | 2770 | 2770 | 2760 | 250 |
| 545 | 20230801 | 093000 | 395699055 | 2770 | 2765 | 2770 | 2760 | 1480 |
| 546 | 20230801 | 092900 | 391613585 | 2765 | 2765 | 2765 | 2765 | 1555 |
| 547 | 20230801 | 092800 | 387314010 | 2765 | 2770 | 2770 | 2765 | 599 |
| 548 | 20230801 | 092700 | 385657255 | 2770 | 2770 | 2770 | 2770 | 393 |
| 549 | 20230801 | 092600 | 384568645 | 2770 | 2770 | 2770 | 2770 | 3137 |
| 550 | 20230801 | 092500 | 375879155 | 2770 | 2770 | 2770 | 2770 | 1430 |
| 551 | 20230801 | 092400 | 371918055 | 2775 | 2775 | 2775 | 2775 | 12 |
| 552 | 20230801 | 092300 | 371884755 | 2775 | 2775 | 2775 | 2775 | 2 |
| 553 | 20230801 | 092200 | 371879205 | 2760 | 2760 | 2765 | 2760 | 196 |
| 554 | 20230801 | 092100 | 371338045 | 2760 | 2780 | 2780 | 2760 | 7969 |
| 555 | 20230801 | 092000 | 349320425 | 2775 | 2765 | 2775 | 2760 | 2883 |
| 556 | 20230801 | 091900 | 341327195 | 2770 | 2760 | 2770 | 2760 | 13087 |
| 557 | 20230801 | 091800 | 305183950 | 2760 | 2760 | 2760 | 2750 | 2401 |
| 558 | 20230801 | 091700 | 298571190 | 2750 | 2755 | 2765 | 2750 | 7492 |
| 559 | 20230801 | 091600 | 277929680 | 2755 | 2760 | 2760 | 2755 | 7168 |
| 560 | 20230801 | 091500 | 258181590 | 2760 | 2765 | 2765 | 2760 | 1870 |
| 561 | 20230801 | 091400 | 253017885 | 2765 | 2765 | 2770 | 2765 | 2123 |
| 562 | 20230801 | 091300 | 247141790 | 2770 | 2765 | 2770 | 2765 | 1293 |
| 563 | 20230801 | 091200 | 243565670 | 2765 | 2755 | 2765 | 2755 | 4813 |
| 564 | 20230801 | 091100 | 230299425 | 2765 | 2765 | 2765 | 2750 | 14701 |
| 565 | 20230801 | 091000 | 189768950 | 2765 | 2760 | 2770 | 2760 | 2029 |
| 566 | 20230801 | 090900 | 184160850 | 2760 | 2765 | 2770 | 2760 | 3252 |
| 567 | 20230801 | 090800 | 175174455 | 2765 | 2765 | 2770 | 2755 | 15183 |
| 568 | 20230801 | 090700 | 133334170 | 2765 | 2775 | 2775 | 2760 | 10414 |
| 569 | 20230801 | 090600 | 104534770 | 2775 | 2775 | 2775 | 2770 | 2978 |
| 570 | 20230801 | 090500 | 96272370 | 2775 | 2785 | 2785 | 2775 | 2760 |
| 571 | 20230801 | 090400 | 88601050 | 2780 | 2785 | 2785 | 2770 | 821 |
| 572 | 20230801 | 090300 | 86321490 | 2785 | 2775 | 2785 | 2770 | 3650 |
| 573 | 20230801 | 090200 | 76203765 | 2770 | 2790 | 2790 | 2770 | 12424 |
| 574 | 20230801 | 090100 | 41624770 | 2790 | 2800 | 2800 | 2790 | 2511 |
| 575 | 20230801 | 090000 | 34617580 | 2800 | 2810 | 2815 | 2790 | 12325 |