28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 3 | 20230803 | 183200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20230803 | 183100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20230803 | 183000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20230803 | 182900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20230803 | 182800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20230803 | 182700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20230803 | 182600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20230803 | 182500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20230803 | 182400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20230803 | 182300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20230803 | 182200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20230803 | 182100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20230803 | 182000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20230803 | 181900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20230803 | 181800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20230803 | 181700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20230803 | 181600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20230803 | 181500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20230803 | 181400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20230803 | 181300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20230803 | 181200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20230803 | 181100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20230803 | 181000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20230803 | 180900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20230803 | 180800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20230803 | 180700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20230803 | 180600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20230803 | 180500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20230803 | 180400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20230803 | 180300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 33 | 20230803 | 180200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20230803 | 180100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20230803 | 180000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20230803 | 175900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20230803 | 175800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20230803 | 175700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20230803 | 175600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20230803 | 175500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20230803 | 175400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20230803 | 175300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20230803 | 175200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20230803 | 175100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20230803 | 175000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20230803 | 174900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20230803 | 174800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20230803 | 174700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20230803 | 174600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20230803 | 174500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20230803 | 174400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20230803 | 174300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20230803 | 174200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20230803 | 174100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20230803 | 174000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20230803 | 173900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20230803 | 173800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20230803 | 173700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20230803 | 173600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20230803 | 173500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20230803 | 173400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20230803 | 173300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 63 | 20230803 | 173200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20230803 | 173100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20230803 | 173000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20230803 | 172900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20230803 | 172800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20230803 | 172700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20230803 | 172600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20230803 | 172500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20230803 | 172400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20230803 | 172300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20230803 | 172200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20230803 | 172100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20230803 | 172000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20230803 | 171900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20230803 | 171800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20230803 | 171700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20230803 | 171600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20230803 | 171500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20230803 | 171400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20230803 | 171300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20230803 | 171200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20230803 | 171100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20230803 | 171000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20230803 | 170900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20230803 | 170800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20230803 | 170700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20230803 | 170600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20230803 | 170500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20230803 | 170400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20230803 | 170300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 93 | 20230803 | 170200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20230803 | 170100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20230803 | 170000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20230803 | 165900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20230803 | 165800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20230803 | 165700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20230803 | 165600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20230803 | 165500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20230803 | 165400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20230803 | 165300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20230803 | 165200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20230803 | 165100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20230803 | 165000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20230803 | 164900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20230803 | 164800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20230803 | 164700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20230803 | 164600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20230803 | 164500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20230803 | 164400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20230803 | 164300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20230803 | 164200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20230803 | 164100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20230803 | 164000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20230803 | 163900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20230803 | 163800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20230803 | 163700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20230803 | 163600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20230803 | 163500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20230803 | 163400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20230803 | 163300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 123 | 20230803 | 163200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20230803 | 163100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20230803 | 163000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20230803 | 162900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20230803 | 162800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20230803 | 162700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20230803 | 162600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20230803 | 162500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20230803 | 162400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20230803 | 162300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20230803 | 162200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20230803 | 162100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20230803 | 162000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20230803 | 161900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20230803 | 161800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20230803 | 161700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20230803 | 161600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20230803 | 161500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20230803 | 161400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20230803 | 161300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20230803 | 161200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20230803 | 161100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20230803 | 161000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20230803 | 160900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20230803 | 160800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20230803 | 160700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20230803 | 160600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20230803 | 160500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20230803 | 160400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20230803 | 160300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 153 | 20230803 | 160200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20230803 | 160100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20230803 | 160000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20230803 | 155900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20230803 | 155800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20230803 | 155700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20230803 | 155600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20230803 | 155500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20230803 | 155400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20230803 | 155300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20230803 | 155200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20230803 | 155100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20230803 | 155000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20230803 | 154900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20230803 | 154800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20230803 | 154700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20230803 | 154600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20230803 | 154500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20230803 | 154400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20230803 | 154300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20230803 | 154200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20230803 | 154100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20230803 | 154000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20230803 | 153900 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20230803 | 153800 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20230803 | 153700 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20230803 | 153600 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20230803 | 153500 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20230803 | 153400 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20230803 | 153300 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 183 | 20230803 | 153200 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20230803 | 153100 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20230803 | 153000 | 1415093795 | 2975 | 2975 | 2975 | 2975 | 6248 |
| 186 | 20230803 | 152900 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20230803 | 152800 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20230803 | 152700 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20230803 | 152600 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20230803 | 152500 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20230803 | 152400 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20230803 | 152300 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20230803 | 152200 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20230803 | 152100 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20230803 | 152000 | 1396505995 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20230803 | 151900 | 1396505995 | 2980 | 2980 | 2980 | 2975 | 295 |
| 197 | 20230803 | 151800 | 1395627595 | 2975 | 2980 | 2980 | 2975 | 611 |
| 198 | 20230803 | 151700 | 1393807065 | 2975 | 2975 | 2975 | 2975 | 1530 |
| 199 | 20230803 | 151600 | 1389255315 | 2975 | 2975 | 2975 | 2975 | 350 |
| 200 | 20230803 | 151500 | 1388214065 | 2975 | 2970 | 2975 | 2970 | 7 |
| 201 | 20230803 | 151400 | 1388193265 | 2970 | 2975 | 2975 | 2970 | 2161 |
| 202 | 20230803 | 151300 | 1381774970 | 2975 | 2980 | 2980 | 2975 | 2866 |
| 203 | 20230803 | 151200 | 1373248255 | 2975 | 2975 | 2975 | 2975 | 50 |
| 204 | 20230803 | 151100 | 1373099505 | 2980 | 2980 | 2980 | 2980 | 21 |
| 205 | 20230803 | 151000 | 1373036925 | 2980 | 2980 | 2980 | 2980 | 125 |
| 206 | 20230803 | 150900 | 1372664425 | 2980 | 2980 | 2980 | 2980 | 40 |
| 207 | 20230803 | 150800 | 1372545225 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20230803 | 150700 | 1372545225 | 2980 | 2980 | 2980 | 2975 | 1579 |
| 209 | 20230803 | 150600 | 1367847090 | 2980 | 2990 | 2990 | 2980 | 5179 |
| 210 | 20230803 | 150500 | 1352397075 | 2990 | 2990 | 2990 | 2990 | 867 |
| 211 | 20230803 | 150400 | 1349804745 | 2990 | 2990 | 2990 | 2990 | 100 |
| 212 | 20230803 | 150300 | 1349505745 | 2985 | 2985 | 2985 | 2985 | 50 |
| 213 | 20230803 | 150200 | 1349356495 | 2985 | 2990 | 2990 | 2985 | 124 |
| 214 | 20230803 | 150100 | 1348985830 | 2990 | 2990 | 2990 | 2990 | 0 |
| 215 | 20230803 | 150000 | 1348985830 | 2990 | 2990 | 2990 | 2990 | 300 |
| 216 | 20230803 | 145900 | 1348088830 | 2990 | 2990 | 2990 | 2990 | 200 |
| 217 | 20230803 | 145800 | 1347490830 | 2990 | 2990 | 2990 | 2990 | 27 |
| 218 | 20230803 | 145700 | 1347410100 | 2985 | 2985 | 2985 | 2985 | 32 |
| 219 | 20230803 | 145600 | 1347314580 | 2985 | 2985 | 2985 | 2985 | 1 |
| 220 | 20230803 | 145500 | 1347311595 | 2980 | 2980 | 2980 | 2980 | 500 |
| 221 | 20230803 | 145400 | 1345821595 | 2980 | 2980 | 2980 | 2980 | 100 |
| 222 | 20230803 | 145300 | 1345523595 | 2985 | 2985 | 2985 | 2985 | 502 |
| 223 | 20230803 | 145200 | 1344025125 | 2985 | 2985 | 2985 | 2985 | 930 |
| 224 | 20230803 | 145100 | 1341249075 | 2985 | 2985 | 2985 | 2985 | 154 |
| 225 | 20230803 | 145000 | 1340789385 | 2985 | 2985 | 2985 | 2985 | 594 |
| 226 | 20230803 | 144900 | 1339016295 | 2995 | 2995 | 2995 | 2995 | 30 |
| 227 | 20230803 | 144800 | 1338926445 | 2995 | 2995 | 2995 | 2995 | 6 |
| 228 | 20230803 | 144700 | 1338908475 | 2985 | 2985 | 2985 | 2985 | 0 |
| 229 | 20230803 | 144600 | 1338908475 | 2985 | 2990 | 2995 | 2985 | 3299 |
| 230 | 20230803 | 144500 | 1329051240 | 2990 | 2990 | 2990 | 2990 | 248 |
| 231 | 20230803 | 144400 | 1328309720 | 2990 | 2995 | 2995 | 2990 | 925 |
| 232 | 20230803 | 144300 | 1325541845 | 2990 | 2990 | 2995 | 2990 | 4964 |
| 233 | 20230803 | 144200 | 1310699015 | 2985 | 2990 | 2990 | 2985 | 136 |
| 234 | 20230803 | 144100 | 1310292405 | 2985 | 2985 | 2985 | 2985 | 0 |
| 235 | 20230803 | 144000 | 1310292405 | 2985 | 2985 | 2985 | 2985 | 502 |
| 236 | 20230803 | 143900 | 1308793935 | 2985 | 2985 | 2985 | 2985 | 747 |
| 237 | 20230803 | 143800 | 1306564140 | 2985 | 2990 | 2990 | 2985 | 6 |
| 238 | 20230803 | 143700 | 1306546210 | 2990 | 2980 | 2990 | 2980 | 51 |
| 239 | 20230803 | 143600 | 1306394220 | 2980 | 2980 | 2980 | 2980 | 539 |
| 240 | 20230803 | 143500 | 1304788000 | 2985 | 2985 | 2985 | 2985 | 21 |
| 241 | 20230803 | 143400 | 1304725315 | 2990 | 2990 | 2990 | 2980 | 504 |
| 242 | 20230803 | 143300 | 1303223355 | 2990 | 2990 | 2990 | 2980 | 1015 |
| 243 | 20230803 | 143200 | 1300189505 | 2990 | 2990 | 2990 | 2990 | 338 |
| 244 | 20230803 | 143100 | 1299178885 | 2980 | 2980 | 2980 | 2980 | 50 |
| 245 | 20230803 | 143000 | 1299029885 | 2990 | 2990 | 2990 | 2990 | 0 |
| 246 | 20230803 | 142900 | 1299029885 | 2990 | 2990 | 2990 | 2990 | 0 |
| 247 | 20230803 | 142800 | 1299029885 | 2990 | 2990 | 2990 | 2990 | 0 |
| 248 | 20230803 | 142700 | 1299029885 | 2990 | 2990 | 2990 | 2990 | 267 |
| 249 | 20230803 | 142600 | 1298231555 | 2990 | 2990 | 2990 | 2990 | 0 |
| 250 | 20230803 | 142500 | 1298231555 | 2990 | 2990 | 2990 | 2990 | 2 |
| 251 | 20230803 | 142400 | 1298225575 | 2990 | 2985 | 2990 | 2985 | 2326 |
| 252 | 20230803 | 142300 | 1291282460 | 2980 | 2980 | 2980 | 2980 | 1665 |
| 253 | 20230803 | 142200 | 1286320760 | 2975 | 2975 | 2975 | 2975 | 7 |
| 254 | 20230803 | 142100 | 1286299935 | 2975 | 2975 | 2975 | 2975 | 5 |
| 255 | 20230803 | 142000 | 1286285060 | 2975 | 2970 | 2975 | 2970 | 578 |
| 256 | 20230803 | 141900 | 1284568250 | 2970 | 2970 | 2970 | 2965 | 1952 |
| 257 | 20230803 | 141800 | 1278780560 | 2970 | 2970 | 2970 | 2970 | 50 |
| 258 | 20230803 | 141700 | 1278632060 | 2975 | 2975 | 2975 | 2975 | 400 |
| 259 | 20230803 | 141600 | 1277442060 | 2975 | 2975 | 2975 | 2975 | 2 |
| 260 | 20230803 | 141500 | 1277436110 | 2975 | 2975 | 2975 | 2975 | 40 |
| 261 | 20230803 | 141400 | 1277317110 | 2975 | 2970 | 2975 | 2970 | 708 |
| 262 | 20230803 | 141300 | 1275213425 | 2960 | 2960 | 2960 | 2960 | 489 |
| 263 | 20230803 | 141200 | 1273765985 | 2970 | 2960 | 2970 | 2960 | 3123 |
| 264 | 20230803 | 141100 | 1264519775 | 2960 | 2965 | 2965 | 2960 | 33 |
| 265 | 20230803 | 141000 | 1264422050 | 2965 | 2965 | 2965 | 2965 | 0 |
| 266 | 20230803 | 140900 | 1264422050 | 2965 | 2965 | 2965 | 2965 | 209 |
| 267 | 20230803 | 140800 | 1263802365 | 2960 | 2965 | 2965 | 2960 | 1000 |
| 268 | 20230803 | 140700 | 1260837845 | 2965 | 2965 | 2965 | 2965 | 891 |
| 269 | 20230803 | 140600 | 1258196030 | 2970 | 2970 | 2970 | 2970 | 0 |
| 270 | 20230803 | 140500 | 1258196030 | 2970 | 2970 | 2970 | 2970 | 168 |
| 271 | 20230803 | 140400 | 1257697070 | 2970 | 2970 | 2970 | 2970 | 881 |
| 272 | 20230803 | 140300 | 1255080500 | 2970 | 2970 | 2970 | 2970 | 50 |
| 273 | 20230803 | 140200 | 1254932000 | 2970 | 2975 | 2975 | 2970 | 1513 |
| 274 | 20230803 | 140100 | 1250438175 | 2980 | 2985 | 2985 | 2980 | 11 |
| 275 | 20230803 | 140000 | 1250405390 | 2970 | 2975 | 2975 | 2970 | 4545 |
| 276 | 20230803 | 135900 | 1236904465 | 2985 | 2980 | 2985 | 2980 | 450 |
| 277 | 20230803 | 135800 | 1235563265 | 2985 | 2985 | 2985 | 2985 | 201 |
| 278 | 20230803 | 135700 | 1234963280 | 2985 | 2985 | 2985 | 2980 | 501 |
| 279 | 20230803 | 135600 | 1233467800 | 2980 | 2980 | 2985 | 2980 | 381 |
| 280 | 20230803 | 135500 | 1232331610 | 2985 | 2985 | 2985 | 2985 | 0 |
| 281 | 20230803 | 135400 | 1232331610 | 2985 | 2985 | 2985 | 2985 | 0 |
| 282 | 20230803 | 135300 | 1232331610 | 2985 | 2980 | 2985 | 2980 | 217 |
| 283 | 20230803 | 135200 | 1231684365 | 2985 | 2970 | 2985 | 2960 | 3077 |
| 284 | 20230803 | 135100 | 1222549470 | 2990 | 2990 | 2990 | 2990 | 10 |
| 285 | 20230803 | 135000 | 1222519570 | 2990 | 2990 | 2990 | 2990 | 0 |
| 286 | 20230803 | 134900 | 1222519570 | 2990 | 2980 | 2990 | 2960 | 1801 |
| 287 | 20230803 | 134800 | 1217161915 | 2980 | 2980 | 2980 | 2980 | 560 |
| 288 | 20230803 | 134700 | 1215493115 | 2990 | 2990 | 2990 | 2990 | 0 |
| 289 | 20230803 | 134600 | 1215493115 | 2990 | 2990 | 2990 | 2990 | 788 |
| 290 | 20230803 | 134500 | 1213136995 | 2990 | 2990 | 2990 | 2990 | 289 |
| 291 | 20230803 | 134400 | 1212272885 | 2990 | 2985 | 2990 | 2980 | 908 |
| 292 | 20230803 | 134300 | 1209564700 | 2985 | 2980 | 2985 | 2980 | 68 |
| 293 | 20230803 | 134200 | 1209361780 | 2985 | 2985 | 2985 | 2985 | 682 |
| 294 | 20230803 | 134100 | 1207326010 | 2985 | 2985 | 2985 | 2985 | 28 |
| 295 | 20230803 | 134000 | 1207242430 | 2985 | 2985 | 2990 | 2985 | 549 |
| 296 | 20230803 | 133900 | 1205603660 | 2990 | 2985 | 2990 | 2980 | 1244 |
| 297 | 20230803 | 133800 | 1201894260 | 2990 | 2990 | 2990 | 2990 | 5 |
| 298 | 20230803 | 133700 | 1201879310 | 2990 | 2990 | 2990 | 2980 | 1001 |
| 299 | 20230803 | 133600 | 1198888325 | 2980 | 2990 | 2990 | 2980 | 1319 |
| 300 | 20230803 | 133500 | 1194953180 | 3000 | 3005 | 3005 | 2990 | 16106 |
| 301 | 20230803 | 133400 | 1146793365 | 2990 | 2995 | 3005 | 2990 | 636 |
| 302 | 20230803 | 133300 | 1144891580 | 3005 | 3000 | 3005 | 2995 | 1495 |
| 303 | 20230803 | 133200 | 1140406960 | 3005 | 3005 | 3005 | 2995 | 1490 |
| 304 | 20230803 | 133100 | 1135941940 | 3000 | 3000 | 3000 | 3000 | 431 |
| 305 | 20230803 | 133000 | 1134648940 | 3000 | 3005 | 3005 | 3000 | 706 |
| 306 | 20230803 | 132900 | 1132529020 | 3005 | 3000 | 3005 | 2995 | 1013 |
| 307 | 20230803 | 132800 | 1129491515 | 3000 | 3000 | 3000 | 3000 | 2370 |
| 308 | 20230803 | 132700 | 1122381515 | 3000 | 3005 | 3005 | 3000 | 150 |
| 309 | 20230803 | 132600 | 1121931510 | 3000 | 3005 | 3005 | 2995 | 1497 |
| 310 | 20230803 | 132500 | 1117440535 | 3005 | 2995 | 3005 | 2995 | 555 |
| 311 | 20230803 | 132400 | 1115775435 | 2995 | 3000 | 3000 | 2995 | 1324 |
| 312 | 20230803 | 132300 | 1111810020 | 3000 | 3000 | 3000 | 3000 | 513 |
| 313 | 20230803 | 132200 | 1110271020 | 3000 | 3000 | 3000 | 3000 | 510 |
| 314 | 20230803 | 132100 | 1108741020 | 3000 | 2995 | 3010 | 2995 | 9753 |
| 315 | 20230803 | 132000 | 1079486345 | 3000 | 3000 | 3000 | 3000 | 3186 |
| 316 | 20230803 | 131900 | 1069928345 | 3000 | 3000 | 3000 | 2995 | 573 |
| 317 | 20230803 | 131800 | 1068211630 | 2995 | 2995 | 3000 | 2995 | 892 |
| 318 | 20230803 | 131700 | 1065539650 | 2995 | 2995 | 2995 | 2995 | 100 |
| 319 | 20230803 | 131600 | 1065240150 | 2995 | 2995 | 2995 | 2995 | 63 |
| 320 | 20230803 | 131500 | 1065051465 | 2995 | 2995 | 2995 | 2995 | 1150 |
| 321 | 20230803 | 131400 | 1061607215 | 2995 | 2995 | 2995 | 2995 | 408 |
| 322 | 20230803 | 131300 | 1060385255 | 2990 | 2990 | 2995 | 2990 | 1182 |
| 323 | 20230803 | 131200 | 1056849760 | 2990 | 2990 | 2990 | 2980 | 1237 |
| 324 | 20230803 | 131100 | 1053161050 | 2990 | 2990 | 2990 | 2990 | 2125 |
| 325 | 20230803 | 131000 | 1046807300 | 2990 | 2985 | 3000 | 2985 | 2076 |
| 326 | 20230803 | 130900 | 1040606295 | 2990 | 3005 | 3005 | 2990 | 6560 |
| 327 | 20230803 | 130800 | 1020953405 | 3010 | 3010 | 3010 | 3010 | 1102 |
| 328 | 20230803 | 130700 | 1017636385 | 3005 | 3005 | 3005 | 3005 | 883 |
| 329 | 20230803 | 130600 | 1014982970 | 3005 | 3005 | 3010 | 3005 | 4413 |
| 330 | 20230803 | 130500 | 1001706560 | 3000 | 2990 | 3015 | 2990 | 5918 |
| 331 | 20230803 | 130400 | 983953705 | 2990 | 2980 | 2990 | 2980 | 6196 |
| 332 | 20230803 | 130300 | 965443390 | 2980 | 2980 | 2985 | 2980 | 4277 |
| 333 | 20230803 | 130200 | 952681365 | 2980 | 2975 | 2980 | 2975 | 2307 |
| 334 | 20230803 | 130100 | 945806510 | 2980 | 2980 | 2980 | 2965 | 4576 |
| 335 | 20230803 | 130000 | 932170255 | 2980 | 2965 | 2985 | 2950 | 12134 |
| 336 | 20230803 | 125900 | 896123555 | 2950 | 2945 | 2960 | 2945 | 10497 |
| 337 | 20230803 | 125800 | 865109715 | 2945 | 2945 | 2945 | 2945 | 100 |
| 338 | 20230803 | 125700 | 864815215 | 2945 | 2945 | 2945 | 2945 | 1455 |
| 339 | 20230803 | 125600 | 860530240 | 2940 | 2940 | 2940 | 2940 | 0 |
| 340 | 20230803 | 125500 | 860530240 | 2940 | 2940 | 2940 | 2940 | 0 |
| 341 | 20230803 | 125400 | 860530240 | 2940 | 2940 | 2940 | 2940 | 1130 |
| 342 | 20230803 | 125300 | 857208040 | 2940 | 2940 | 2940 | 2940 | 1 |
| 343 | 20230803 | 125200 | 857205100 | 2935 | 2935 | 2940 | 2920 | 1611 |
| 344 | 20230803 | 125100 | 852478220 | 2945 | 2945 | 2945 | 2945 | 500 |
| 345 | 20230803 | 125000 | 851005720 | 2945 | 2945 | 2945 | 2900 | 10001 |
| 346 | 20230803 | 124900 | 821917945 | 2945 | 2945 | 2945 | 2945 | 428 |
| 347 | 20230803 | 124800 | 820657485 | 2950 | 2950 | 2950 | 2950 | 1 |
| 348 | 20230803 | 124700 | 820654535 | 2945 | 2945 | 2950 | 2945 | 1580 |
| 349 | 20230803 | 124600 | 815993835 | 2945 | 2950 | 2950 | 2945 | 3580 |
| 350 | 20230803 | 124500 | 805450230 | 2950 | 2935 | 2950 | 2935 | 5619 |
| 351 | 20230803 | 124400 | 788929435 | 2935 | 2935 | 2935 | 2930 | 132 |
| 352 | 20230803 | 124300 | 788542020 | 2930 | 2930 | 2930 | 2930 | 95 |
| 353 | 20230803 | 124200 | 788263670 | 2935 | 2935 | 2935 | 2935 | 1 |
| 354 | 20230803 | 124100 | 788260735 | 2935 | 2935 | 2940 | 2935 | 289 |
| 355 | 20230803 | 124000 | 787411520 | 2935 | 2930 | 2935 | 2930 | 20 |
| 356 | 20230803 | 123900 | 787352830 | 2935 | 2930 | 2935 | 2920 | 3231 |
| 357 | 20230803 | 123800 | 777872140 | 2925 | 2925 | 2930 | 2925 | 30 |
| 358 | 20230803 | 123700 | 777784325 | 2930 | 2930 | 2930 | 2930 | 150 |
| 359 | 20230803 | 123600 | 777344825 | 2930 | 2930 | 2930 | 2930 | 2 |
| 360 | 20230803 | 123500 | 777338965 | 2930 | 2930 | 2930 | 2930 | 2 |
| 361 | 20230803 | 123400 | 777333105 | 2920 | 2925 | 2925 | 2920 | 874 |
| 362 | 20230803 | 123300 | 774776705 | 2935 | 2935 | 2935 | 2935 | 143 |
| 363 | 20230803 | 123200 | 774357000 | 2935 | 2935 | 2935 | 2935 | 300 |
| 364 | 20230803 | 123100 | 773476500 | 2935 | 2935 | 2935 | 2935 | 0 |
| 365 | 20230803 | 123000 | 773476500 | 2935 | 2935 | 2935 | 2935 | 0 |
| 366 | 20230803 | 122900 | 773476500 | 2935 | 2935 | 2935 | 2935 | 500 |
| 367 | 20230803 | 122800 | 772009000 | 2925 | 2925 | 2925 | 2925 | 262 |
| 368 | 20230803 | 122700 | 771242650 | 2935 | 2925 | 2935 | 2925 | 301 |
| 369 | 20230803 | 122600 | 770361245 | 2920 | 2920 | 2920 | 2920 | 2 |
| 370 | 20230803 | 122500 | 770355405 | 2925 | 2925 | 2925 | 2925 | 97 |
| 371 | 20230803 | 122400 | 770071680 | 2920 | 2920 | 2920 | 2920 | 535 |
| 372 | 20230803 | 122300 | 768509480 | 2915 | 2915 | 2915 | 2915 | 0 |
| 373 | 20230803 | 122200 | 768509480 | 2915 | 2915 | 2915 | 2915 | 582 |
| 374 | 20230803 | 122100 | 766812950 | 2910 | 2910 | 2910 | 2910 | 0 |
| 375 | 20230803 | 122000 | 766812950 | 2910 | 2905 | 2910 | 2905 | 672 |
| 376 | 20230803 | 121900 | 764858235 | 2905 | 2910 | 2910 | 2905 | 47 |
| 377 | 20230803 | 121800 | 764721695 | 2905 | 2905 | 2905 | 2905 | 0 |
| 378 | 20230803 | 121700 | 764721695 | 2905 | 2905 | 2905 | 2905 | 243 |
| 379 | 20230803 | 121600 | 764015780 | 2905 | 2910 | 2910 | 2905 | 1111 |
| 380 | 20230803 | 121500 | 760788320 | 2910 | 2910 | 2915 | 2910 | 654 |
| 381 | 20230803 | 121400 | 758885145 | 2915 | 2915 | 2915 | 2915 | 0 |
| 382 | 20230803 | 121300 | 758885145 | 2915 | 2915 | 2915 | 2915 | 0 |
| 383 | 20230803 | 121200 | 758885145 | 2915 | 2915 | 2915 | 2915 | 0 |
| 384 | 20230803 | 121100 | 758885145 | 2915 | 2915 | 2915 | 2915 | 307 |
| 385 | 20230803 | 121000 | 757990240 | 2915 | 2915 | 2915 | 2915 | 0 |
| 386 | 20230803 | 120900 | 757990240 | 2915 | 2915 | 2915 | 2915 | 0 |
| 387 | 20230803 | 120800 | 757990240 | 2915 | 2915 | 2915 | 2915 | 30 |
| 388 | 20230803 | 120700 | 757902790 | 2920 | 2920 | 2920 | 2920 | 0 |
| 389 | 20230803 | 120600 | 757902790 | 2920 | 2920 | 2920 | 2920 | 0 |
| 390 | 20230803 | 120500 | 757902790 | 2920 | 2920 | 2920 | 2920 | 6 |
| 391 | 20230803 | 120400 | 757885270 | 2920 | 2920 | 2920 | 2920 | 4 |
| 392 | 20230803 | 120300 | 757873590 | 2910 | 2920 | 2920 | 2910 | 21 |
| 393 | 20230803 | 120200 | 757812470 | 2910 | 2910 | 2910 | 2910 | 1 |
| 394 | 20230803 | 120100 | 757809560 | 2910 | 2910 | 2910 | 2910 | 4 |
| 395 | 20230803 | 120000 | 757797920 | 2910 | 2910 | 2910 | 2910 | 260 |
| 396 | 20230803 | 115900 | 757041320 | 2920 | 2920 | 2920 | 2920 | 0 |
| 397 | 20230803 | 115800 | 757041320 | 2920 | 2920 | 2920 | 2920 | 0 |
| 398 | 20230803 | 115700 | 757041320 | 2920 | 2920 | 2920 | 2920 | 3 |
| 399 | 20230803 | 115600 | 757032560 | 2920 | 2920 | 2920 | 2920 | 2 |
| 400 | 20230803 | 115500 | 757026720 | 2920 | 2910 | 2920 | 2910 | 44 |
| 401 | 20230803 | 115400 | 756898670 | 2910 | 2905 | 2910 | 2905 | 2938 |
| 402 | 20230803 | 115300 | 748363760 | 2905 | 2910 | 2910 | 2905 | 26 |
| 403 | 20230803 | 115200 | 748288210 | 2910 | 2910 | 2910 | 2910 | 409 |
| 404 | 20230803 | 115100 | 747098020 | 2920 | 2910 | 2920 | 2910 | 43 |
| 405 | 20230803 | 115000 | 746972870 | 2910 | 2910 | 2910 | 2910 | 1111 |
| 406 | 20230803 | 114900 | 743739860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 407 | 20230803 | 114800 | 743739860 | 2920 | 2920 | 2920 | 2920 | 1 |
| 408 | 20230803 | 114700 | 743736940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 409 | 20230803 | 114600 | 743736940 | 2920 | 2910 | 2920 | 2910 | 102 |
| 410 | 20230803 | 114500 | 743439110 | 2920 | 2920 | 2920 | 2920 | 102 |
| 411 | 20230803 | 114400 | 743141270 | 2910 | 2910 | 2910 | 2910 | 0 |
| 412 | 20230803 | 114300 | 743141270 | 2910 | 2910 | 2910 | 2910 | 278 |
| 413 | 20230803 | 114200 | 742332290 | 2910 | 2920 | 2920 | 2910 | 303 |
| 414 | 20230803 | 114100 | 741450500 | 2920 | 2920 | 2920 | 2920 | 4 |
| 415 | 20230803 | 114000 | 741438820 | 2920 | 2920 | 2920 | 2920 | 315 |
| 416 | 20230803 | 113900 | 740519020 | 2920 | 2925 | 2925 | 2920 | 21 |
| 417 | 20230803 | 113800 | 740457600 | 2940 | 2930 | 2940 | 2930 | 200 |
| 418 | 20230803 | 113700 | 739869960 | 2940 | 2925 | 2945 | 2925 | 3577 |
| 419 | 20230803 | 113600 | 729357000 | 2930 | 2920 | 2930 | 2920 | 21 |
| 420 | 20230803 | 113500 | 729295670 | 2920 | 2920 | 2920 | 2920 | 48 |
| 421 | 20230803 | 113400 | 729155510 | 2915 | 2910 | 2915 | 2910 | 534 |
| 422 | 20230803 | 113300 | 727599300 | 2910 | 2915 | 2915 | 2910 | 781 |
| 423 | 20230803 | 113200 | 725325320 | 2915 | 2920 | 2920 | 2915 | 2311 |
| 424 | 20230803 | 113100 | 718587715 | 2920 | 2920 | 2920 | 2920 | 72 |
| 425 | 20230803 | 113000 | 718377475 | 2925 | 2920 | 2925 | 2920 | 82 |
| 426 | 20230803 | 112900 | 718137985 | 2920 | 2920 | 2920 | 2920 | 1903 |
| 427 | 20230803 | 112800 | 712581225 | 2930 | 2925 | 2930 | 2925 | 73 |
| 428 | 20230803 | 112700 | 712367685 | 2930 | 2930 | 2930 | 2930 | 21 |
| 429 | 20230803 | 112600 | 712306155 | 2930 | 2930 | 2930 | 2930 | 76 |
| 430 | 20230803 | 112500 | 712083475 | 2925 | 2925 | 2925 | 2925 | 0 |
| 431 | 20230803 | 112400 | 712083475 | 2925 | 2925 | 2925 | 2925 | 380 |
| 432 | 20230803 | 112300 | 710971975 | 2925 | 2925 | 2925 | 2925 | 25 |
| 433 | 20230803 | 112200 | 710898850 | 2925 | 2925 | 2925 | 2925 | 505 |
| 434 | 20230803 | 112100 | 709421725 | 2920 | 2935 | 2935 | 2920 | 447 |
| 435 | 20230803 | 112000 | 708114970 | 2935 | 2935 | 2935 | 2935 | 0 |
| 436 | 20230803 | 111900 | 708114970 | 2935 | 2925 | 2935 | 2925 | 8 |
| 437 | 20230803 | 111800 | 708091520 | 2925 | 2935 | 2935 | 2925 | 346 |
| 438 | 20230803 | 111700 | 707077010 | 2945 | 2945 | 2945 | 2940 | 765 |
| 439 | 20230803 | 111600 | 704826405 | 2945 | 2940 | 2945 | 2940 | 4217 |
| 440 | 20230803 | 111500 | 692413180 | 2940 | 2915 | 2940 | 2915 | 2472 |
| 441 | 20230803 | 111400 | 685150315 | 2940 | 2940 | 2940 | 2940 | 0 |
| 442 | 20230803 | 111300 | 685150315 | 2940 | 2930 | 2940 | 2930 | 3096 |
| 443 | 20230803 | 111200 | 676053635 | 2930 | 2930 | 2930 | 2930 | 201 |
| 444 | 20230803 | 111100 | 675464705 | 2915 | 2915 | 2915 | 2915 | 500 |
| 445 | 20230803 | 111000 | 674007205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 446 | 20230803 | 110900 | 674007205 | 2915 | 2915 | 2915 | 2915 | 1 |
| 447 | 20230803 | 110800 | 674004290 | 2920 | 2920 | 2920 | 2920 | 1407 |
| 448 | 20230803 | 110700 | 669895850 | 2920 | 2920 | 2920 | 2920 | 0 |
| 449 | 20230803 | 110600 | 669895850 | 2920 | 2920 | 2920 | 2920 | 200 |
| 450 | 20230803 | 110500 | 669311850 | 2920 | 2920 | 2920 | 2920 | 1 |
| 451 | 20230803 | 110400 | 669308930 | 2930 | 2920 | 2930 | 2920 | 402 |
| 452 | 20230803 | 110300 | 668131090 | 2925 | 2925 | 2925 | 2925 | 10 |
| 453 | 20230803 | 110200 | 668101840 | 2920 | 2920 | 2920 | 2920 | 0 |
| 454 | 20230803 | 110100 | 668101840 | 2920 | 2915 | 2920 | 2915 | 375 |
| 455 | 20230803 | 110000 | 667007345 | 2920 | 2920 | 2920 | 2920 | 81 |
| 456 | 20230803 | 105900 | 666770825 | 2920 | 2915 | 2920 | 2915 | 1010 |
| 457 | 20230803 | 105800 | 663826565 | 2915 | 2900 | 2915 | 2900 | 543 |
| 458 | 20230803 | 105700 | 662251850 | 2900 | 2910 | 2910 | 2900 | 170 |
| 459 | 20230803 | 105600 | 661757850 | 2910 | 2910 | 2915 | 2910 | 240 |
| 460 | 20230803 | 105500 | 661059400 | 2900 | 2910 | 2915 | 2900 | 1007 |
| 461 | 20230803 | 105400 | 658138565 | 2915 | 2910 | 2915 | 2900 | 6053 |
| 462 | 20230803 | 105300 | 640565890 | 2920 | 2925 | 2925 | 2920 | 553 |
| 463 | 20230803 | 105200 | 638950865 | 2930 | 2930 | 2930 | 2925 | 2049 |
| 464 | 20230803 | 105100 | 632952300 | 2935 | 2935 | 2935 | 2935 | 213 |
| 465 | 20230803 | 105000 | 632327145 | 2925 | 2925 | 2930 | 2925 | 2208 |
| 466 | 20230803 | 104900 | 625863255 | 2925 | 2940 | 2940 | 2900 | 19770 |
| 467 | 20230803 | 104800 | 568224140 | 2935 | 2935 | 2935 | 2935 | 1401 |
| 468 | 20230803 | 104700 | 564112205 | 2935 | 2935 | 2935 | 2935 | 609 |
| 469 | 20230803 | 104600 | 562324790 | 2935 | 2930 | 2935 | 2930 | 1395 |
| 470 | 20230803 | 104500 | 558232215 | 2940 | 2940 | 2940 | 2940 | 10 |
| 471 | 20230803 | 104400 | 558202815 | 2940 | 2940 | 2940 | 2940 | 1709 |
| 472 | 20230803 | 104300 | 553178355 | 2940 | 2925 | 2940 | 2925 | 3316 |
| 473 | 20230803 | 104200 | 543446670 | 2925 | 2920 | 2925 | 2920 | 2 |
| 474 | 20230803 | 104100 | 543440825 | 2910 | 2910 | 2910 | 2910 | 3000 |
| 475 | 20230803 | 104000 | 534710825 | 2910 | 2910 | 2910 | 2910 | 631 |
| 476 | 20230803 | 103900 | 532874615 | 2910 | 2920 | 2920 | 2910 | 1862 |
| 477 | 20230803 | 103800 | 527456185 | 2920 | 2920 | 2920 | 2920 | 50 |
| 478 | 20230803 | 103700 | 527310185 | 2925 | 2925 | 2925 | 2925 | 550 |
| 479 | 20230803 | 103600 | 525701435 | 2925 | 2920 | 2925 | 2920 | 1028 |
| 480 | 20230803 | 103500 | 522699535 | 2925 | 2920 | 2925 | 2920 | 501 |
| 481 | 20230803 | 103400 | 521234115 | 2920 | 2920 | 2920 | 2920 | 188 |
| 482 | 20230803 | 103300 | 520685155 | 2920 | 2925 | 2925 | 2920 | 212 |
| 483 | 20230803 | 103200 | 520065115 | 2925 | 2920 | 2925 | 2910 | 3189 |
| 484 | 20230803 | 103100 | 510755230 | 2925 | 2925 | 2925 | 2925 | 0 |
| 485 | 20230803 | 103000 | 510755230 | 2925 | 2925 | 2925 | 2920 | 108 |
| 486 | 20230803 | 102900 | 510439765 | 2925 | 2930 | 2930 | 2925 | 153 |
| 487 | 20230803 | 102800 | 509992225 | 2930 | 2930 | 2930 | 2930 | 5 |
| 488 | 20230803 | 102700 | 509977575 | 2930 | 2930 | 2930 | 2930 | 1996 |
| 489 | 20230803 | 102600 | 504129295 | 2935 | 2935 | 2935 | 2935 | 260 |
| 490 | 20230803 | 102500 | 503366195 | 2950 | 2935 | 2950 | 2935 | 511 |
| 491 | 20230803 | 102400 | 501866395 | 2935 | 2935 | 2935 | 2935 | 1642 |
| 492 | 20230803 | 102300 | 497047125 | 2930 | 2930 | 2930 | 2925 | 3154 |
| 493 | 20230803 | 102200 | 487806555 | 2925 | 2925 | 2925 | 2925 | 500 |
| 494 | 20230803 | 102100 | 486344055 | 2925 | 2925 | 2925 | 2925 | 1 |
| 495 | 20230803 | 102000 | 486341130 | 2920 | 2920 | 2930 | 2920 | 864 |
| 496 | 20230803 | 101900 | 483818040 | 2935 | 2935 | 2935 | 2935 | 5 |
| 497 | 20230803 | 101800 | 483803365 | 2935 | 2950 | 2950 | 2935 | 450 |
| 498 | 20230803 | 101700 | 482481690 | 2950 | 2935 | 2950 | 2935 | 4240 |
| 499 | 20230803 | 101600 | 469980275 | 2945 | 2950 | 2955 | 2935 | 2001 |
| 500 | 20230803 | 101500 | 464077510 | 2950 | 2950 | 2950 | 2945 | 1103 |
| 501 | 20230803 | 101400 | 460825710 | 2945 | 2950 | 2950 | 2935 | 6202 |
| 502 | 20230803 | 101300 | 442554575 | 2945 | 2920 | 2945 | 2910 | 10783 |
| 503 | 20230803 | 101200 | 411013365 | 2915 | 2910 | 2915 | 2910 | 2601 |
| 504 | 20230803 | 101100 | 403435530 | 2910 | 2890 | 2910 | 2880 | 2000 |
| 505 | 20230803 | 101000 | 397654920 | 2890 | 2895 | 2895 | 2890 | 3857 |
| 506 | 20230803 | 100900 | 386507440 | 2895 | 2895 | 2895 | 2895 | 34 |
| 507 | 20230803 | 100800 | 386409010 | 2890 | 2890 | 2890 | 2890 | 645 |
| 508 | 20230803 | 100700 | 384544960 | 2895 | 2895 | 2895 | 2895 | 87 |
| 509 | 20230803 | 100600 | 384293095 | 2890 | 2890 | 2890 | 2890 | 30 |
| 510 | 20230803 | 100500 | 384206395 | 2890 | 2890 | 2890 | 2890 | 10 |
| 511 | 20230803 | 100400 | 384177495 | 2895 | 2885 | 2895 | 2885 | 117 |
| 512 | 20230803 | 100300 | 383838800 | 2895 | 2895 | 2895 | 2895 | 1 |
| 513 | 20230803 | 100200 | 383835905 | 2875 | 2895 | 2895 | 2875 | 78 |
| 514 | 20230803 | 100100 | 383611455 | 2895 | 2895 | 2895 | 2895 | 1 |
| 515 | 20230803 | 100000 | 383608560 | 2895 | 2895 | 2895 | 2895 | 4 |
| 516 | 20230803 | 095900 | 383596980 | 2895 | 2890 | 2895 | 2890 | 513 |
| 517 | 20230803 | 095800 | 382113165 | 2890 | 2890 | 2890 | 2890 | 294 |
| 518 | 20230803 | 095700 | 381263505 | 2870 | 2895 | 2895 | 2870 | 2537 |
| 519 | 20230803 | 095600 | 373974390 | 2895 | 2895 | 2915 | 2870 | 3336 |
| 520 | 20230803 | 095500 | 364345615 | 2920 | 2895 | 2920 | 2895 | 11791 |
| 521 | 20230803 | 095400 | 330081150 | 2890 | 2895 | 2895 | 2890 | 998 |
| 522 | 20230803 | 095300 | 327191970 | 2895 | 2895 | 2895 | 2895 | 312 |
| 523 | 20230803 | 095200 | 326288730 | 2890 | 2895 | 2895 | 2890 | 573 |
| 524 | 20230803 | 095100 | 324629900 | 2895 | 2895 | 2900 | 2895 | 2015 |
| 525 | 20230803 | 095000 | 318796455 | 2895 | 2890 | 2895 | 2890 | 342 |
| 526 | 20230803 | 094900 | 317806495 | 2885 | 2885 | 2885 | 2885 | 12 |
| 527 | 20230803 | 094800 | 317771875 | 2885 | 2870 | 2890 | 2870 | 30387 |
| 528 | 20230803 | 094700 | 230262155 | 2870 | 2870 | 2870 | 2870 | 73 |
| 529 | 20230803 | 094600 | 230052645 | 2870 | 2870 | 2870 | 2870 | 1144 |
| 530 | 20230803 | 094500 | 226769365 | 2870 | 2860 | 2870 | 2860 | 305 |
| 531 | 20230803 | 094400 | 225894025 | 2860 | 2860 | 2860 | 2860 | 2237 |
| 532 | 20230803 | 094300 | 219496205 | 2860 | 2860 | 2860 | 2860 | 0 |
| 533 | 20230803 | 094200 | 219496205 | 2860 | 2855 | 2860 | 2855 | 1131 |
| 534 | 20230803 | 094100 | 216261590 | 2855 | 2865 | 2865 | 2855 | 247 |
| 535 | 20230803 | 094000 | 215555995 | 2865 | 2865 | 2865 | 2860 | 517 |
| 536 | 20230803 | 093900 | 214075580 | 2865 | 2870 | 2870 | 2865 | 103 |
| 537 | 20230803 | 093800 | 213780475 | 2870 | 2875 | 2875 | 2870 | 1521 |
| 538 | 20230803 | 093700 | 209410055 | 2875 | 2875 | 2875 | 2875 | 1331 |
| 539 | 20230803 | 093600 | 205583430 | 2875 | 2870 | 2875 | 2870 | 152 |
| 540 | 20230803 | 093500 | 205146530 | 2875 | 2875 | 2875 | 2870 | 52 |
| 541 | 20230803 | 093400 | 204997280 | 2870 | 2865 | 2870 | 2865 | 157 |
| 542 | 20230803 | 093300 | 204546950 | 2865 | 2865 | 2865 | 2865 | 48 |
| 543 | 20230803 | 093200 | 204409430 | 2865 | 2860 | 2865 | 2860 | 104 |
| 544 | 20230803 | 093100 | 204111480 | 2865 | 2865 | 2865 | 2850 | 269 |
| 545 | 20230803 | 093000 | 203343550 | 2865 | 2865 | 2865 | 2865 | 141 |
| 546 | 20230803 | 092900 | 202939585 | 2865 | 2875 | 2875 | 2865 | 35 |
| 547 | 20230803 | 092800 | 202838995 | 2875 | 2865 | 2875 | 2865 | 2901 |
| 548 | 20230803 | 092700 | 194513005 | 2865 | 2865 | 2865 | 2865 | 123 |
| 549 | 20230803 | 092600 | 194160610 | 2865 | 2865 | 2865 | 2865 | 34 |
| 550 | 20230803 | 092500 | 194063200 | 2865 | 2865 | 2865 | 2865 | 123 |
| 551 | 20230803 | 092400 | 193710805 | 2865 | 2865 | 2865 | 2865 | 172 |
| 552 | 20230803 | 092300 | 193218025 | 2865 | 2865 | 2865 | 2865 | 93 |
| 553 | 20230803 | 092200 | 192951580 | 2865 | 2865 | 2865 | 2850 | 167 |
| 554 | 20230803 | 092100 | 192473350 | 2845 | 2845 | 2855 | 2845 | 4476 |
| 555 | 20230803 | 092000 | 179711270 | 2845 | 2835 | 2845 | 2835 | 891 |
| 556 | 20230803 | 091900 | 177181785 | 2820 | 2835 | 2835 | 2820 | 1795 |
| 557 | 20230803 | 091800 | 172108205 | 2835 | 2835 | 2835 | 2835 | 142 |
| 558 | 20230803 | 091700 | 171705635 | 2835 | 2840 | 2850 | 2835 | 49 |
| 559 | 20230803 | 091600 | 171566335 | 2855 | 2855 | 2855 | 2840 | 3099 |
| 560 | 20230803 | 091500 | 162759190 | 2830 | 2840 | 2840 | 2830 | 840 |
| 561 | 20230803 | 091400 | 160375325 | 2840 | 2840 | 2840 | 2825 | 1238 |
| 562 | 20230803 | 091300 | 156868540 | 2825 | 2825 | 2825 | 2825 | 1892 |
| 563 | 20230803 | 091200 | 151523640 | 2825 | 2820 | 2825 | 2815 | 9880 |
| 564 | 20230803 | 091100 | 123710645 | 2820 | 2820 | 2820 | 2815 | 469 |
| 565 | 20230803 | 091000 | 122388640 | 2820 | 2810 | 2820 | 2810 | 757 |
| 566 | 20230803 | 090900 | 120260075 | 2805 | 2800 | 2820 | 2800 | 213 |
| 567 | 20230803 | 090800 | 119663565 | 2800 | 2825 | 2825 | 2800 | 5255 |
| 568 | 20230803 | 090700 | 104908465 | 2825 | 2840 | 2840 | 2815 | 2733 |
| 569 | 20230803 | 090600 | 97201925 | 2840 | 2840 | 2845 | 2820 | 4347 |
| 570 | 20230803 | 090500 | 84900875 | 2840 | 2830 | 2840 | 2830 | 2686 |
| 571 | 20230803 | 090400 | 77277900 | 2830 | 2840 | 2840 | 2825 | 6209 |
| 572 | 20230803 | 090300 | 59729560 | 2825 | 2825 | 2830 | 2825 | 2660 |
| 573 | 20230803 | 090200 | 52208420 | 2825 | 2830 | 2830 | 2810 | 1629 |
| 574 | 20230803 | 090100 | 47615600 | 2830 | 2840 | 2840 | 2830 | 1326 |
| 575 | 20230803 | 090000 | 43861370 | 2850 | 2880 | 2880 | 2850 | 15250 |