28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 3 | 20230803 | 183300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20230803 | 183200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20230803 | 183100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20230803 | 183000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20230803 | 182900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20230803 | 182800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20230803 | 182700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20230803 | 182600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20230803 | 182500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20230803 | 182400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20230803 | 182300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20230803 | 182200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20230803 | 182100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20230803 | 182000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20230803 | 181900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20230803 | 181800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20230803 | 181700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20230803 | 181600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20230803 | 181500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20230803 | 181400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20230803 | 181300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20230803 | 181200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20230803 | 181100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20230803 | 181000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20230803 | 180900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20230803 | 180800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20230803 | 180700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20230803 | 180600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20230803 | 180500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20230803 | 180400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 33 | 20230803 | 180300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20230803 | 180200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20230803 | 180100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20230803 | 180000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20230803 | 175900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20230803 | 175800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20230803 | 175700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20230803 | 175600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20230803 | 175500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20230803 | 175400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20230803 | 175300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20230803 | 175200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20230803 | 175100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20230803 | 175000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20230803 | 174900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20230803 | 174800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20230803 | 174700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20230803 | 174600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20230803 | 174500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20230803 | 174400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20230803 | 174300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20230803 | 174200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20230803 | 174100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20230803 | 174000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20230803 | 173900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20230803 | 173800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20230803 | 173700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20230803 | 173600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20230803 | 173500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20230803 | 173400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 63 | 20230803 | 173300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20230803 | 173200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20230803 | 173100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20230803 | 173000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20230803 | 172900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20230803 | 172800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20230803 | 172700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20230803 | 172600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20230803 | 172500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20230803 | 172400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20230803 | 172300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20230803 | 172200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20230803 | 172100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20230803 | 172000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20230803 | 171900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20230803 | 171800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20230803 | 171700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20230803 | 171600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20230803 | 171500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20230803 | 171400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20230803 | 171300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20230803 | 171200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20230803 | 171100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20230803 | 171000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20230803 | 170900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20230803 | 170800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20230803 | 170700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20230803 | 170600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20230803 | 170500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20230803 | 170400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 93 | 20230803 | 170300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20230803 | 170200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20230803 | 170100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20230803 | 170000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20230803 | 165900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20230803 | 165800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20230803 | 165700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20230803 | 165600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20230803 | 165500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20230803 | 165400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20230803 | 165300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20230803 | 165200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20230803 | 165100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20230803 | 165000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20230803 | 164900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20230803 | 164800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20230803 | 164700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20230803 | 164600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20230803 | 164500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20230803 | 164400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20230803 | 164300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20230803 | 164200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20230803 | 164100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20230803 | 164000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20230803 | 163900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20230803 | 163800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20230803 | 163700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20230803 | 163600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20230803 | 163500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20230803 | 163400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 123 | 20230803 | 163300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20230803 | 163200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20230803 | 163100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20230803 | 163000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20230803 | 162900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20230803 | 162800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20230803 | 162700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20230803 | 162600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20230803 | 162500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20230803 | 162400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20230803 | 162300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20230803 | 162200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20230803 | 162100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20230803 | 162000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20230803 | 161900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20230803 | 161800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20230803 | 161700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20230803 | 161600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20230803 | 161500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20230803 | 161400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20230803 | 161300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20230803 | 161200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20230803 | 161100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20230803 | 161000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20230803 | 160900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20230803 | 160800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20230803 | 160700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20230803 | 160600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20230803 | 160500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20230803 | 160400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 153 | 20230803 | 160300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20230803 | 160200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20230803 | 160100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20230803 | 160000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20230803 | 155900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20230803 | 155800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20230803 | 155700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20230803 | 155600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20230803 | 155500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20230803 | 155400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20230803 | 155300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20230803 | 155200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20230803 | 155100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20230803 | 155000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20230803 | 154900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20230803 | 154800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20230803 | 154700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20230803 | 154600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20230803 | 154500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20230803 | 154400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20230803 | 154300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20230803 | 154200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20230803 | 154100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20230803 | 154000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20230803 | 153900 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20230803 | 153800 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20230803 | 153700 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20230803 | 153600 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20230803 | 153500 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20230803 | 153400 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 183 | 20230803 | 153300 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20230803 | 153200 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20230803 | 153100 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20230803 | 153000 | 1976090840 | 2885 | 2885 | 2885 | 2885 | 11225 |
| 187 | 20230803 | 152900 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20230803 | 152800 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20230803 | 152700 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20230803 | 152600 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20230803 | 152500 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20230803 | 152400 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20230803 | 152300 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20230803 | 152200 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20230803 | 152100 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20230803 | 152000 | 1943706715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20230803 | 151900 | 1943706715 | 2910 | 2895 | 2910 | 2885 | 15272 |
| 198 | 20230803 | 151800 | 1899396865 | 2895 | 2900 | 2900 | 2895 | 70 |
| 199 | 20230803 | 151700 | 1899194160 | 2900 | 2895 | 2900 | 2895 | 322 |
| 200 | 20230803 | 151600 | 1898260735 | 2895 | 2900 | 2900 | 2890 | 1231 |
| 201 | 20230803 | 151500 | 1894700035 | 2895 | 2900 | 2900 | 2890 | 465 |
| 202 | 20230803 | 151400 | 1893354095 | 2900 | 2900 | 2900 | 2890 | 451 |
| 203 | 20230803 | 151300 | 1892049615 | 2900 | 2895 | 2900 | 2895 | 1287 |
| 204 | 20230803 | 151200 | 1888322870 | 2900 | 2900 | 2900 | 2900 | 179 |
| 205 | 20230803 | 151100 | 1887803770 | 2905 | 2900 | 2905 | 2900 | 1836 |
| 206 | 20230803 | 151000 | 1882475400 | 2900 | 2905 | 2905 | 2900 | 126 |
| 207 | 20230803 | 150900 | 1882109990 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230803 | 150800 | 1882109990 | 2900 | 2900 | 2900 | 2900 | 576 |
| 209 | 20230803 | 150700 | 1880439590 | 2900 | 2905 | 2905 | 2900 | 341 |
| 210 | 20230803 | 150600 | 1879449280 | 2905 | 2905 | 2905 | 2905 | 209 |
| 211 | 20230803 | 150500 | 1878842135 | 2900 | 2900 | 2900 | 2900 | 100 |
| 212 | 20230803 | 150400 | 1878552135 | 2905 | 2905 | 2905 | 2905 | 1201 |
| 213 | 20230803 | 150300 | 1875063230 | 2905 | 2900 | 2905 | 2900 | 1262 |
| 214 | 20230803 | 150200 | 1871398265 | 2900 | 2900 | 2905 | 2900 | 2474 |
| 215 | 20230803 | 150100 | 1864221375 | 2900 | 2900 | 2900 | 2900 | 741 |
| 216 | 20230803 | 150000 | 1862072475 | 2900 | 2900 | 2900 | 2885 | 1082 |
| 217 | 20230803 | 145900 | 1858935735 | 2900 | 2900 | 2900 | 2885 | 3888 |
| 218 | 20230803 | 145800 | 1847699610 | 2900 | 2900 | 2900 | 2885 | 2095 |
| 219 | 20230803 | 145700 | 1841624590 | 2885 | 2885 | 2885 | 2885 | 150 |
| 220 | 20230803 | 145600 | 1841191840 | 2885 | 2900 | 2900 | 2885 | 2820 |
| 221 | 20230803 | 145500 | 1833046490 | 2900 | 2890 | 2900 | 2890 | 82 |
| 222 | 20230803 | 145400 | 1832809490 | 2895 | 2900 | 2900 | 2895 | 540 |
| 223 | 20230803 | 145300 | 1831245990 | 2895 | 2895 | 2895 | 2895 | 50 |
| 224 | 20230803 | 145200 | 1831101240 | 2900 | 2900 | 2900 | 2900 | 75 |
| 225 | 20230803 | 145100 | 1830883740 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230803 | 145000 | 1830883740 | 2900 | 2900 | 2900 | 2900 | 10 |
| 227 | 20230803 | 144900 | 1830854740 | 2895 | 2895 | 2895 | 2895 | 572 |
| 228 | 20230803 | 144800 | 1829198800 | 2895 | 2890 | 2895 | 2890 | 985 |
| 229 | 20230803 | 144700 | 1826348450 | 2895 | 2890 | 2895 | 2890 | 309 |
| 230 | 20230803 | 144600 | 1825455425 | 2895 | 2895 | 2895 | 2890 | 171 |
| 231 | 20230803 | 144500 | 1824960410 | 2895 | 2895 | 2895 | 2895 | 10 |
| 232 | 20230803 | 144400 | 1824931460 | 2890 | 2890 | 2890 | 2890 | 10 |
| 233 | 20230803 | 144300 | 1824902560 | 2890 | 2890 | 2890 | 2890 | 50 |
| 234 | 20230803 | 144200 | 1824758060 | 2895 | 2895 | 2895 | 2895 | 3 |
| 235 | 20230803 | 144100 | 1824749375 | 2900 | 2890 | 2900 | 2890 | 3345 |
| 236 | 20230803 | 144000 | 1815049325 | 2890 | 2900 | 2900 | 2890 | 52 |
| 237 | 20230803 | 143900 | 1814898545 | 2890 | 2890 | 2890 | 2890 | 0 |
| 238 | 20230803 | 143800 | 1814898545 | 2890 | 2890 | 2890 | 2890 | 200 |
| 239 | 20230803 | 143700 | 1814320545 | 2900 | 2900 | 2900 | 2900 | 3 |
| 240 | 20230803 | 143600 | 1814311845 | 2890 | 2900 | 2900 | 2890 | 534 |
| 241 | 20230803 | 143500 | 1812766575 | 2900 | 2900 | 2900 | 2900 | 13 |
| 242 | 20230803 | 143400 | 1812728875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20230803 | 143300 | 1812728875 | 2900 | 2900 | 2900 | 2900 | 500 |
| 244 | 20230803 | 143200 | 1811278875 | 2900 | 2895 | 2900 | 2885 | 3311 |
| 245 | 20230803 | 143100 | 1801719330 | 2895 | 2900 | 2900 | 2895 | 120 |
| 246 | 20230803 | 143000 | 1801371830 | 2900 | 2900 | 2900 | 2900 | 13 |
| 247 | 20230803 | 142900 | 1801334130 | 2900 | 2900 | 2900 | 2900 | 1 |
| 248 | 20230803 | 142800 | 1801331230 | 2905 | 2900 | 2905 | 2900 | 240 |
| 249 | 20230803 | 142700 | 1800634040 | 2900 | 2900 | 2900 | 2900 | 5 |
| 250 | 20230803 | 142600 | 1800619540 | 2900 | 2900 | 2900 | 2900 | 280 |
| 251 | 20230803 | 142500 | 1799807540 | 2905 | 2905 | 2905 | 2905 | 3 |
| 252 | 20230803 | 142400 | 1799798825 | 2900 | 2900 | 2900 | 2900 | 187 |
| 253 | 20230803 | 142300 | 1799256525 | 2900 | 2900 | 2900 | 2900 | 501 |
| 254 | 20230803 | 142200 | 1797803625 | 2900 | 2900 | 2900 | 2900 | 108 |
| 255 | 20230803 | 142100 | 1797490425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 256 | 20230803 | 142000 | 1797490425 | 2900 | 2900 | 2900 | 2900 | 3 |
| 257 | 20230803 | 141900 | 1797481725 | 2900 | 2900 | 2900 | 2900 | 7 |
| 258 | 20230803 | 141800 | 1797461425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 259 | 20230803 | 141700 | 1797461425 | 2900 | 2900 | 2900 | 2900 | 4 |
| 260 | 20230803 | 141600 | 1797449825 | 2900 | 2895 | 2900 | 2895 | 2981 |
| 261 | 20230803 | 141500 | 1788819805 | 2895 | 2900 | 2900 | 2895 | 1954 |
| 262 | 20230803 | 141400 | 1783162955 | 2900 | 2895 | 2900 | 2895 | 705 |
| 263 | 20230803 | 141300 | 1781121955 | 2900 | 2900 | 2900 | 2900 | 220 |
| 264 | 20230803 | 141200 | 1780483955 | 2900 | 2895 | 2900 | 2895 | 503 |
| 265 | 20230803 | 141100 | 1779027755 | 2900 | 2900 | 2900 | 2900 | 295 |
| 266 | 20230803 | 141000 | 1778172255 | 2895 | 2900 | 2900 | 2895 | 21 |
| 267 | 20230803 | 140900 | 1778111445 | 2900 | 2900 | 2900 | 2895 | 482 |
| 268 | 20230803 | 140800 | 1776714525 | 2900 | 2900 | 2900 | 2900 | 500 |
| 269 | 20230803 | 140700 | 1775264525 | 2900 | 2900 | 2900 | 2900 | 3 |
| 270 | 20230803 | 140600 | 1775255825 | 2900 | 2900 | 2900 | 2895 | 1327 |
| 271 | 20230803 | 140500 | 1771412530 | 2900 | 2900 | 2900 | 2900 | 731 |
| 272 | 20230803 | 140400 | 1769292630 | 2905 | 2900 | 2905 | 2900 | 574 |
| 273 | 20230803 | 140300 | 1767626240 | 2905 | 2900 | 2905 | 2900 | 3129 |
| 274 | 20230803 | 140200 | 1758550040 | 2900 | 2895 | 2900 | 2895 | 803 |
| 275 | 20230803 | 140100 | 1756223840 | 2900 | 2900 | 2900 | 2895 | 1269 |
| 276 | 20230803 | 140000 | 1752545240 | 2900 | 2900 | 2900 | 2900 | 1371 |
| 277 | 20230803 | 135900 | 1748569340 | 2895 | 2895 | 2895 | 2895 | 200 |
| 278 | 20230803 | 135800 | 1747990340 | 2900 | 2900 | 2900 | 2900 | 10 |
| 279 | 20230803 | 135700 | 1747961340 | 2900 | 2900 | 2900 | 2900 | 4230 |
| 280 | 20230803 | 135600 | 1735694340 | 2900 | 2895 | 2900 | 2895 | 361 |
| 281 | 20230803 | 135500 | 1734647745 | 2895 | 2895 | 2895 | 2895 | 4003 |
| 282 | 20230803 | 135400 | 1723059060 | 2895 | 2895 | 2895 | 2895 | 1629 |
| 283 | 20230803 | 135300 | 1718343105 | 2895 | 2895 | 2895 | 2895 | 130 |
| 284 | 20230803 | 135200 | 1717966755 | 2885 | 2885 | 2895 | 2885 | 1008 |
| 285 | 20230803 | 135100 | 1715058645 | 2890 | 2890 | 2890 | 2890 | 50 |
| 286 | 20230803 | 135000 | 1714914145 | 2900 | 2890 | 2900 | 2890 | 12 |
| 287 | 20230803 | 134900 | 1714879435 | 2890 | 2890 | 2890 | 2890 | 0 |
| 288 | 20230803 | 134800 | 1714879435 | 2890 | 2900 | 2900 | 2890 | 306 |
| 289 | 20230803 | 134700 | 1713995045 | 2900 | 2895 | 2900 | 2890 | 602 |
| 290 | 20230803 | 134600 | 1712253235 | 2885 | 2890 | 2890 | 2885 | 233 |
| 291 | 20230803 | 134500 | 1711581025 | 2890 | 2895 | 2895 | 2890 | 7 |
| 292 | 20230803 | 134400 | 1711560780 | 2885 | 2885 | 2885 | 2885 | 1 |
| 293 | 20230803 | 134300 | 1711557895 | 2885 | 2890 | 2890 | 2885 | 1004 |
| 294 | 20230803 | 134200 | 1708660385 | 2890 | 2895 | 2895 | 2890 | 1020 |
| 295 | 20230803 | 134100 | 1705712570 | 2895 | 2895 | 2895 | 2895 | 15 |
| 296 | 20230803 | 134000 | 1705669145 | 2895 | 2895 | 2895 | 2895 | 3 |
| 297 | 20230803 | 133900 | 1705660460 | 2890 | 2890 | 2890 | 2890 | 9 |
| 298 | 20230803 | 133800 | 1705634450 | 2890 | 2890 | 2890 | 2890 | 2 |
| 299 | 20230803 | 133700 | 1705628670 | 2890 | 2890 | 2890 | 2890 | 503 |
| 300 | 20230803 | 133600 | 1704175000 | 2890 | 2895 | 2895 | 2890 | 5 |
| 301 | 20230803 | 133500 | 1704160545 | 2900 | 2900 | 2900 | 2900 | 3 |
| 302 | 20230803 | 133400 | 1704151845 | 2885 | 2895 | 2895 | 2885 | 13696 |
| 303 | 20230803 | 133300 | 1664571450 | 2900 | 2900 | 2900 | 2900 | 0 |
| 304 | 20230803 | 133200 | 1664571450 | 2900 | 2900 | 2900 | 2900 | 308 |
| 305 | 20230803 | 133100 | 1663678250 | 2895 | 2895 | 2895 | 2895 | 14 |
| 306 | 20230803 | 133000 | 1663637720 | 2900 | 2900 | 2900 | 2900 | 933 |
| 307 | 20230803 | 132900 | 1660932020 | 2900 | 2890 | 2900 | 2890 | 636 |
| 308 | 20230803 | 132800 | 1659088780 | 2890 | 2890 | 2890 | 2890 | 2157 |
| 309 | 20230803 | 132700 | 1652855050 | 2890 | 2890 | 2900 | 2890 | 1016 |
| 310 | 20230803 | 132600 | 1649918770 | 2895 | 2895 | 2895 | 2895 | 1001 |
| 311 | 20230803 | 132500 | 1647020875 | 2895 | 2895 | 2895 | 2895 | 53 |
| 312 | 20230803 | 132400 | 1646867440 | 2880 | 2895 | 2895 | 2880 | 230 |
| 313 | 20230803 | 132300 | 1646202015 | 2895 | 2895 | 2895 | 2895 | 0 |
| 314 | 20230803 | 132200 | 1646202015 | 2895 | 2890 | 2895 | 2880 | 5867 |
| 315 | 20230803 | 132100 | 1629249770 | 2885 | 2880 | 2885 | 2880 | 1255 |
| 316 | 20230803 | 132000 | 1625633165 | 2875 | 2880 | 2880 | 2875 | 73 |
| 317 | 20230803 | 131900 | 1625423275 | 2880 | 2880 | 2880 | 2880 | 0 |
| 318 | 20230803 | 131800 | 1625423275 | 2880 | 2880 | 2880 | 2880 | 180 |
| 319 | 20230803 | 131700 | 1624904875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 320 | 20230803 | 131600 | 1624904875 | 2880 | 2880 | 2880 | 2880 | 5 |
| 321 | 20230803 | 131500 | 1624890475 | 2880 | 2880 | 2880 | 2880 | 56 |
| 322 | 20230803 | 131400 | 1624729195 | 2880 | 2880 | 2880 | 2880 | 50 |
| 323 | 20230803 | 131300 | 1624585195 | 2885 | 2885 | 2885 | 2885 | 2 |
| 324 | 20230803 | 131200 | 1624579425 | 2885 | 2885 | 2885 | 2880 | 205 |
| 325 | 20230803 | 131100 | 1623989000 | 2885 | 2880 | 2885 | 2880 | 70 |
| 326 | 20230803 | 131000 | 1623787350 | 2885 | 2885 | 2885 | 2885 | 1 |
| 327 | 20230803 | 130900 | 1623784465 | 2875 | 2875 | 2875 | 2875 | 0 |
| 328 | 20230803 | 130800 | 1623784465 | 2875 | 2875 | 2875 | 2875 | 0 |
| 329 | 20230803 | 130700 | 1623784465 | 2875 | 2880 | 2880 | 2875 | 1720 |
| 330 | 20230803 | 130600 | 1618839375 | 2875 | 2880 | 2880 | 2875 | 200 |
| 331 | 20230803 | 130500 | 1618264245 | 2890 | 2890 | 2890 | 2890 | 300 |
| 332 | 20230803 | 130400 | 1617397245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 333 | 20230803 | 130300 | 1617397245 | 2890 | 2890 | 2890 | 2890 | 302 |
| 334 | 20230803 | 130200 | 1616524465 | 2885 | 2885 | 2885 | 2885 | 0 |
| 335 | 20230803 | 130100 | 1616524465 | 2885 | 2885 | 2885 | 2885 | 72 |
| 336 | 20230803 | 130000 | 1616316745 | 2885 | 2885 | 2885 | 2885 | 1787 |
| 337 | 20230803 | 125900 | 1611161250 | 2880 | 2880 | 2880 | 2880 | 1 |
| 338 | 20230803 | 125800 | 1611158370 | 2880 | 2880 | 2880 | 2880 | 49 |
| 339 | 20230803 | 125700 | 1611017250 | 2880 | 2880 | 2880 | 2880 | 223 |
| 340 | 20230803 | 125600 | 1610375010 | 2880 | 2880 | 2880 | 2880 | 872 |
| 341 | 20230803 | 125500 | 1607863650 | 2880 | 2885 | 2885 | 2880 | 516 |
| 342 | 20230803 | 125400 | 1606377490 | 2880 | 2880 | 2880 | 2880 | 459 |
| 343 | 20230803 | 125300 | 1605055570 | 2880 | 2880 | 2880 | 2880 | 300 |
| 344 | 20230803 | 125200 | 1604191570 | 2880 | 2880 | 2880 | 2880 | 1 |
| 345 | 20230803 | 125100 | 1604188690 | 2870 | 2870 | 2870 | 2870 | 0 |
| 346 | 20230803 | 125000 | 1604188690 | 2870 | 2870 | 2870 | 2870 | 0 |
| 347 | 20230803 | 124900 | 1604188690 | 2870 | 2865 | 2870 | 2865 | 422 |
| 348 | 20230803 | 124800 | 1602978160 | 2870 | 2870 | 2870 | 2870 | 431 |
| 349 | 20230803 | 124700 | 1601741190 | 2865 | 2865 | 2865 | 2865 | 0 |
| 350 | 20230803 | 124600 | 1601741190 | 2865 | 2870 | 2870 | 2865 | 5568 |
| 351 | 20230803 | 124500 | 1585781030 | 2880 | 2880 | 2880 | 2880 | 10 |
| 352 | 20230803 | 124400 | 1585752230 | 2880 | 2880 | 2880 | 2880 | 1259 |
| 353 | 20230803 | 124300 | 1582126310 | 2885 | 2885 | 2885 | 2885 | 430 |
| 354 | 20230803 | 124200 | 1580885760 | 2885 | 2885 | 2885 | 2885 | 265 |
| 355 | 20230803 | 124100 | 1580121235 | 2885 | 2885 | 2885 | 2885 | 2610 |
| 356 | 20230803 | 124000 | 1572591385 | 2885 | 2885 | 2885 | 2885 | 698 |
| 357 | 20230803 | 123900 | 1570577655 | 2880 | 2880 | 2880 | 2880 | 0 |
| 358 | 20230803 | 123800 | 1570577655 | 2880 | 2880 | 2880 | 2880 | 100 |
| 359 | 20230803 | 123700 | 1570289655 | 2880 | 2880 | 2880 | 2880 | 100 |
| 360 | 20230803 | 123600 | 1570001655 | 2870 | 2870 | 2870 | 2870 | 400 |
| 361 | 20230803 | 123500 | 1568853655 | 2870 | 2870 | 2870 | 2870 | 750 |
| 362 | 20230803 | 123400 | 1566701155 | 2870 | 2885 | 2885 | 2870 | 2589 |
| 363 | 20230803 | 123300 | 1559267145 | 2885 | 2880 | 2885 | 2880 | 322 |
| 364 | 20230803 | 123200 | 1558339265 | 2880 | 2880 | 2880 | 2880 | 50 |
| 365 | 20230803 | 123100 | 1558195265 | 2880 | 2880 | 2880 | 2880 | 0 |
| 366 | 20230803 | 123000 | 1558195265 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 367 | 20230803 | 122900 | 1555315265 | 2875 | 2880 | 2880 | 2870 | 2763 |
| 368 | 20230803 | 122800 | 1547361990 | 2880 | 2880 | 2880 | 2880 | 22 |
| 369 | 20230803 | 122700 | 1547298630 | 2880 | 2880 | 2880 | 2880 | 703 |
| 370 | 20230803 | 122600 | 1545273990 | 2880 | 2880 | 2880 | 2880 | 57 |
| 371 | 20230803 | 122500 | 1545109830 | 2880 | 2880 | 2880 | 2880 | 5054 |
| 372 | 20230803 | 122400 | 1530554310 | 2885 | 2885 | 2885 | 2880 | 591 |
| 373 | 20230803 | 122300 | 1528849640 | 2880 | 2880 | 2885 | 2880 | 1144 |
| 374 | 20230803 | 122200 | 1525554915 | 2875 | 2870 | 2875 | 2870 | 1720 |
| 375 | 20230803 | 122100 | 1520610265 | 2870 | 2875 | 2875 | 2870 | 577 |
| 376 | 20230803 | 122000 | 1518953890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 377 | 20230803 | 121900 | 1518953890 | 2870 | 2870 | 2870 | 2870 | 100 |
| 378 | 20230803 | 121800 | 1518666890 | 2870 | 2870 | 2870 | 2870 | 2973 |
| 379 | 20230803 | 121700 | 1510134380 | 2870 | 2875 | 2875 | 2870 | 2578 |
| 380 | 20230803 | 121600 | 1502726985 | 2870 | 2870 | 2870 | 2870 | 134 |
| 381 | 20230803 | 121500 | 1502342405 | 2870 | 2875 | 2875 | 2870 | 410 |
| 382 | 20230803 | 121400 | 1501165205 | 2875 | 2875 | 2875 | 2870 | 2968 |
| 383 | 20230803 | 121300 | 1492647000 | 2875 | 2875 | 2875 | 2875 | 1314 |
| 384 | 20230803 | 121200 | 1488869250 | 2880 | 2880 | 2880 | 2880 | 0 |
| 385 | 20230803 | 121100 | 1488869250 | 2880 | 2875 | 2880 | 2875 | 316 |
| 386 | 20230803 | 121000 | 1487960120 | 2875 | 2875 | 2875 | 2875 | 286 |
| 387 | 20230803 | 120900 | 1487137870 | 2875 | 2875 | 2875 | 2875 | 1042 |
| 388 | 20230803 | 120800 | 1484142120 | 2875 | 2875 | 2875 | 2875 | 14 |
| 389 | 20230803 | 120700 | 1484101870 | 2875 | 2865 | 2875 | 2865 | 9189 |
| 390 | 20230803 | 120600 | 1457734270 | 2865 | 2865 | 2865 | 2865 | 1001 |
| 391 | 20230803 | 120500 | 1454866405 | 2865 | 2870 | 2870 | 2865 | 1885 |
| 392 | 20230803 | 120400 | 1449457265 | 2870 | 2870 | 2870 | 2870 | 210 |
| 393 | 20230803 | 120300 | 1448854565 | 2870 | 2870 | 2870 | 2870 | 4199 |
| 394 | 20230803 | 120200 | 1436803435 | 2870 | 2870 | 2870 | 2870 | 300 |
| 395 | 20230803 | 120100 | 1435942435 | 2870 | 2870 | 2870 | 2870 | 20 |
| 396 | 20230803 | 120000 | 1435885035 | 2870 | 2865 | 2870 | 2865 | 8149 |
| 397 | 20230803 | 115900 | 1412501995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 398 | 20230803 | 115800 | 1412501995 | 2865 | 2865 | 2865 | 2865 | 3167 |
| 399 | 20230803 | 115700 | 1403428540 | 2865 | 2865 | 2865 | 2865 | 242 |
| 400 | 20230803 | 115600 | 1402735210 | 2870 | 2870 | 2870 | 2870 | 1 |
| 401 | 20230803 | 115500 | 1402732340 | 2870 | 2870 | 2870 | 2870 | 16 |
| 402 | 20230803 | 115400 | 1402686420 | 2870 | 2870 | 2870 | 2870 | 20 |
| 403 | 20230803 | 115300 | 1402629020 | 2865 | 2870 | 2870 | 2865 | 4500 |
| 404 | 20230803 | 115200 | 1389736515 | 2865 | 2865 | 2865 | 2865 | 0 |
| 405 | 20230803 | 115100 | 1389736515 | 2865 | 2870 | 2870 | 2865 | 528 |
| 406 | 20230803 | 115000 | 1388222655 | 2870 | 2870 | 2870 | 2870 | 194 |
| 407 | 20230803 | 114900 | 1387665875 | 2870 | 2870 | 2870 | 2870 | 1011 |
| 408 | 20230803 | 114800 | 1384764305 | 2870 | 2870 | 2870 | 2870 | 21 |
| 409 | 20230803 | 114700 | 1384704035 | 2865 | 2870 | 2870 | 2865 | 10001 |
| 410 | 20230803 | 114600 | 1356050670 | 2870 | 2870 | 2870 | 2870 | 3 |
| 411 | 20230803 | 114500 | 1356042060 | 2870 | 2870 | 2870 | 2870 | 1010 |
| 412 | 20230803 | 114400 | 1353143360 | 2870 | 2870 | 2875 | 2870 | 180 |
| 413 | 20230803 | 114300 | 1352626015 | 2870 | 2870 | 2875 | 2870 | 158 |
| 414 | 20230803 | 114200 | 1352172055 | 2870 | 2865 | 2870 | 2865 | 135 |
| 415 | 20230803 | 114100 | 1351785250 | 2860 | 2860 | 2865 | 2860 | 701 |
| 416 | 20230803 | 114000 | 1349780380 | 2860 | 2865 | 2865 | 2860 | 4371 |
| 417 | 20230803 | 113900 | 1337277805 | 2860 | 2865 | 2865 | 2860 | 1879 |
| 418 | 20230803 | 113800 | 1331896615 | 2865 | 2865 | 2865 | 2865 | 631 |
| 419 | 20230803 | 113700 | 1330088800 | 2870 | 2875 | 2875 | 2865 | 22320 |
| 420 | 20230803 | 113600 | 1266096915 | 2875 | 2880 | 2880 | 2875 | 8700 |
| 421 | 20230803 | 113500 | 1241083920 | 2880 | 2880 | 2880 | 2880 | 721 |
| 422 | 20230803 | 113400 | 1239007440 | 2880 | 2875 | 2880 | 2875 | 9 |
| 423 | 20230803 | 113300 | 1238981540 | 2875 | 2875 | 2875 | 2875 | 50 |
| 424 | 20230803 | 113200 | 1238837790 | 2875 | 2875 | 2875 | 2875 | 59 |
| 425 | 20230803 | 113100 | 1238668165 | 2875 | 2880 | 2880 | 2870 | 1312 |
| 426 | 20230803 | 113000 | 1234891220 | 2875 | 2875 | 2875 | 2875 | 306 |
| 427 | 20230803 | 112900 | 1234011470 | 2875 | 2875 | 2875 | 2875 | 1366 |
| 428 | 20230803 | 112800 | 1230084220 | 2875 | 2875 | 2875 | 2875 | 4279 |
| 429 | 20230803 | 112700 | 1217782095 | 2875 | 2880 | 2880 | 2875 | 226 |
| 430 | 20230803 | 112600 | 1217131735 | 2880 | 2880 | 2880 | 2880 | 15 |
| 431 | 20230803 | 112500 | 1217088535 | 2875 | 2880 | 2880 | 2875 | 4551 |
| 432 | 20230803 | 112400 | 1204000860 | 2880 | 2880 | 2880 | 2880 | 36 |
| 433 | 20230803 | 112300 | 1203897180 | 2880 | 2880 | 2880 | 2880 | 559 |
| 434 | 20230803 | 112200 | 1202287260 | 2880 | 2880 | 2880 | 2875 | 2463 |
| 435 | 20230803 | 112100 | 1195201320 | 2880 | 2880 | 2880 | 2875 | 960 |
| 436 | 20230803 | 112000 | 1192440530 | 2880 | 2880 | 2880 | 2875 | 2497 |
| 437 | 20230803 | 111900 | 1185259170 | 2885 | 2885 | 2885 | 2885 | 5 |
| 438 | 20230803 | 111800 | 1185244745 | 2885 | 2885 | 2885 | 2885 | 23 |
| 439 | 20230803 | 111700 | 1185178390 | 2885 | 2885 | 2885 | 2885 | 102 |
| 440 | 20230803 | 111600 | 1184884120 | 2885 | 2880 | 2885 | 2880 | 1050 |
| 441 | 20230803 | 111500 | 1181859870 | 2880 | 2880 | 2880 | 2880 | 0 |
| 442 | 20230803 | 111400 | 1181859870 | 2880 | 2885 | 2885 | 2880 | 579 |
| 443 | 20230803 | 111300 | 1180190955 | 2885 | 2885 | 2885 | 2885 | 69 |
| 444 | 20230803 | 111200 | 1179991890 | 2885 | 2885 | 2885 | 2885 | 100 |
| 445 | 20230803 | 111100 | 1179703390 | 2885 | 2885 | 2885 | 2885 | 0 |
| 446 | 20230803 | 111000 | 1179703390 | 2885 | 2880 | 2885 | 2880 | 900 |
| 447 | 20230803 | 110900 | 1177111340 | 2875 | 2870 | 2875 | 2870 | 3260 |
| 448 | 20230803 | 110800 | 1167750355 | 2875 | 2875 | 2875 | 2875 | 1 |
| 449 | 20230803 | 110700 | 1167747480 | 2875 | 2875 | 2875 | 2875 | 368 |
| 450 | 20230803 | 110600 | 1166689480 | 2875 | 2870 | 2880 | 2870 | 272 |
| 451 | 20230803 | 110500 | 1165906520 | 2870 | 2880 | 2880 | 2870 | 2575 |
| 452 | 20230803 | 110400 | 1158514980 | 2870 | 2875 | 2875 | 2870 | 2434 |
| 453 | 20230803 | 110300 | 1151519785 | 2875 | 2875 | 2875 | 2875 | 687 |
| 454 | 20230803 | 110200 | 1149544660 | 2875 | 2875 | 2875 | 2875 | 1290 |
| 455 | 20230803 | 110100 | 1145835910 | 2875 | 2875 | 2875 | 2875 | 263 |
| 456 | 20230803 | 110000 | 1145079785 | 2870 | 2875 | 2875 | 2870 | 3673 |
| 457 | 20230803 | 105900 | 1134537610 | 2875 | 2875 | 2875 | 2870 | 1156 |
| 458 | 20230803 | 105800 | 1131219110 | 2875 | 2875 | 2880 | 2875 | 3717 |
| 459 | 20230803 | 105700 | 1120532410 | 2875 | 2875 | 2880 | 2875 | 2029 |
| 460 | 20230803 | 105600 | 1114699030 | 2875 | 2885 | 2885 | 2875 | 11078 |
| 461 | 20230803 | 105500 | 1082834840 | 2885 | 2885 | 2885 | 2885 | 298 |
| 462 | 20230803 | 105400 | 1081975110 | 2885 | 2885 | 2885 | 2885 | 256 |
| 463 | 20230803 | 105300 | 1081236550 | 2885 | 2885 | 2885 | 2880 | 6005 |
| 464 | 20230803 | 105200 | 1063935730 | 2885 | 2885 | 2885 | 2885 | 7750 |
| 465 | 20230803 | 105100 | 1041576980 | 2890 | 2885 | 2890 | 2885 | 1073 |
| 466 | 20230803 | 105000 | 1038478875 | 2885 | 2885 | 2885 | 2880 | 7835 |
| 467 | 20230803 | 104900 | 1015900320 | 2890 | 2890 | 2890 | 2885 | 1009 |
| 468 | 20230803 | 104800 | 1012989310 | 2890 | 2890 | 2890 | 2885 | 3202 |
| 469 | 20230803 | 104700 | 1003749810 | 2885 | 2890 | 2890 | 2885 | 2734 |
| 470 | 20230803 | 104600 | 995856060 | 2890 | 2890 | 2890 | 2890 | 431 |
| 471 | 20230803 | 104500 | 994610470 | 2890 | 2895 | 2895 | 2890 | 3046 |
| 472 | 20230803 | 104400 | 985794855 | 2890 | 2895 | 2895 | 2890 | 6342 |
| 473 | 20230803 | 104300 | 967455910 | 2900 | 2895 | 2900 | 2895 | 1805 |
| 474 | 20230803 | 104200 | 962225625 | 2890 | 2890 | 2895 | 2890 | 3447 |
| 475 | 20230803 | 104100 | 952262900 | 2890 | 2890 | 2890 | 2890 | 11 |
| 476 | 20230803 | 104000 | 952231110 | 2895 | 2895 | 2895 | 2890 | 4392 |
| 477 | 20230803 | 103900 | 939532255 | 2895 | 2895 | 2895 | 2895 | 841 |
| 478 | 20230803 | 103800 | 937097560 | 2895 | 2900 | 2900 | 2895 | 290 |
| 479 | 20230803 | 103700 | 936257010 | 2900 | 2895 | 2900 | 2895 | 165 |
| 480 | 20230803 | 103600 | 935778585 | 2895 | 2890 | 2895 | 2890 | 1085 |
| 481 | 20230803 | 103500 | 932641010 | 2890 | 2895 | 2895 | 2890 | 3419 |
| 482 | 20230803 | 103400 | 922757635 | 2900 | 2895 | 2900 | 2895 | 88 |
| 483 | 20230803 | 103300 | 922502860 | 2895 | 2895 | 2895 | 2895 | 441 |
| 484 | 20230803 | 103200 | 921226165 | 2895 | 2895 | 2895 | 2895 | 803 |
| 485 | 20230803 | 103100 | 918901480 | 2895 | 2895 | 2895 | 2895 | 115 |
| 486 | 20230803 | 103000 | 918568555 | 2895 | 2895 | 2895 | 2895 | 470 |
| 487 | 20230803 | 102900 | 917207905 | 2895 | 2895 | 2895 | 2890 | 1319 |
| 488 | 20230803 | 102800 | 913390995 | 2895 | 2895 | 2900 | 2890 | 2484 |
| 489 | 20230803 | 102700 | 906200900 | 2900 | 2905 | 2905 | 2900 | 854 |
| 490 | 20230803 | 102600 | 903724150 | 2905 | 2895 | 2905 | 2895 | 533 |
| 491 | 20230803 | 102500 | 902181105 | 2895 | 2895 | 2905 | 2895 | 510 |
| 492 | 20230803 | 102400 | 900704645 | 2895 | 2895 | 2900 | 2890 | 2661 |
| 493 | 20230803 | 102300 | 893001845 | 2890 | 2900 | 2900 | 2890 | 15921 |
| 494 | 20230803 | 102200 | 846973035 | 2905 | 2905 | 2915 | 2885 | 26874 |
| 495 | 20230803 | 102100 | 769297880 | 2905 | 2920 | 2920 | 2905 | 331 |
| 496 | 20230803 | 102000 | 768335990 | 2910 | 2910 | 2910 | 2910 | 381 |
| 497 | 20230803 | 101900 | 767227280 | 2905 | 2910 | 2910 | 2905 | 1097 |
| 498 | 20230803 | 101800 | 764037510 | 2905 | 2900 | 2905 | 2895 | 2993 |
| 499 | 20230803 | 101700 | 755362485 | 2890 | 2900 | 2900 | 2890 | 603 |
| 500 | 20230803 | 101600 | 753619795 | 2900 | 2895 | 2900 | 2890 | 1606 |
| 501 | 20230803 | 101500 | 748973905 | 2895 | 2895 | 2895 | 2895 | 5722 |
| 502 | 20230803 | 101400 | 732408715 | 2900 | 2900 | 2900 | 2900 | 399 |
| 503 | 20230803 | 101300 | 731251615 | 2905 | 2900 | 2905 | 2895 | 1445 |
| 504 | 20230803 | 101200 | 727061615 | 2900 | 2905 | 2905 | 2900 | 2008 |
| 505 | 20230803 | 101100 | 721238375 | 2905 | 2905 | 2905 | 2895 | 4461 |
| 506 | 20230803 | 101000 | 708320820 | 2905 | 2900 | 2905 | 2900 | 769 |
| 507 | 20230803 | 100900 | 706090565 | 2895 | 2900 | 2900 | 2895 | 4491 |
| 508 | 20230803 | 100800 | 693072635 | 2905 | 2905 | 2905 | 2905 | 502 |
| 509 | 20230803 | 100700 | 691614325 | 2905 | 2905 | 2905 | 2900 | 4933 |
| 510 | 20230803 | 100600 | 677308060 | 2905 | 2905 | 2905 | 2905 | 2741 |
| 511 | 20230803 | 100500 | 669345455 | 2905 | 2905 | 2905 | 2905 | 0 |
| 512 | 20230803 | 100400 | 669345455 | 2905 | 2905 | 2905 | 2905 | 1303 |
| 513 | 20230803 | 100300 | 665560240 | 2910 | 2910 | 2910 | 2910 | 400 |
| 514 | 20230803 | 100200 | 664396240 | 2910 | 2905 | 2910 | 2905 | 1100 |
| 515 | 20230803 | 100100 | 661198740 | 2910 | 2920 | 2920 | 2910 | 431 |
| 516 | 20230803 | 100000 | 659944230 | 2905 | 2905 | 2905 | 2905 | 16 |
| 517 | 20230803 | 095900 | 659897750 | 2900 | 2915 | 2915 | 2900 | 901 |
| 518 | 20230803 | 095800 | 657274530 | 2915 | 2910 | 2915 | 2900 | 6711 |
| 519 | 20230803 | 095700 | 637787320 | 2910 | 2915 | 2915 | 2910 | 1751 |
| 520 | 20230803 | 095600 | 632691905 | 2915 | 2925 | 2925 | 2915 | 504 |
| 521 | 20230803 | 095500 | 631222725 | 2925 | 2910 | 2925 | 2910 | 1084 |
| 522 | 20230803 | 095400 | 628056355 | 2910 | 2915 | 2920 | 2910 | 3168 |
| 523 | 20230803 | 095300 | 618826150 | 2910 | 2910 | 2910 | 2910 | 502 |
| 524 | 20230803 | 095200 | 617365330 | 2915 | 2915 | 2915 | 2915 | 24 |
| 525 | 20230803 | 095100 | 617295370 | 2915 | 2915 | 2915 | 2915 | 177 |
| 526 | 20230803 | 095000 | 616779415 | 2915 | 2915 | 2915 | 2915 | 4922 |
| 527 | 20230803 | 094900 | 602431785 | 2915 | 2915 | 2915 | 2915 | 6 |
| 528 | 20230803 | 094800 | 602414295 | 2915 | 2915 | 2915 | 2910 | 650 |
| 529 | 20230803 | 094700 | 600519595 | 2915 | 2920 | 2920 | 2915 | 19 |
| 530 | 20230803 | 094600 | 600464190 | 2915 | 2910 | 2915 | 2910 | 102 |
| 531 | 20230803 | 094500 | 600166865 | 2920 | 2905 | 2920 | 2905 | 1027 |
| 532 | 20230803 | 094400 | 597181360 | 2910 | 2915 | 2915 | 2910 | 3067 |
| 533 | 20230803 | 094300 | 588246635 | 2910 | 2910 | 2910 | 2910 | 2390 |
| 534 | 20230803 | 094200 | 581291735 | 2905 | 2905 | 2905 | 2900 | 1449 |
| 535 | 20230803 | 094100 | 577085040 | 2905 | 2905 | 2910 | 2900 | 854 |
| 536 | 20230803 | 094000 | 574604250 | 2905 | 2905 | 2905 | 2905 | 1683 |
| 537 | 20230803 | 093900 | 569715135 | 2905 | 2910 | 2910 | 2905 | 170 |
| 538 | 20230803 | 093800 | 569220685 | 2910 | 2910 | 2910 | 2910 | 212 |
| 539 | 20230803 | 093700 | 568603765 | 2910 | 2915 | 2915 | 2905 | 6191 |
| 540 | 20230803 | 093600 | 550605795 | 2915 | 2915 | 2915 | 2910 | 1279 |
| 541 | 20230803 | 093500 | 546877760 | 2915 | 2910 | 2915 | 2910 | 1153 |
| 542 | 20230803 | 093400 | 543521955 | 2910 | 2910 | 2915 | 2910 | 2299 |
| 543 | 20230803 | 093300 | 536831860 | 2905 | 2905 | 2905 | 2900 | 1725 |
| 544 | 20230803 | 093200 | 531820930 | 2905 | 2905 | 2905 | 2905 | 414 |
| 545 | 20230803 | 093100 | 530618260 | 2905 | 2905 | 2905 | 2905 | 711 |
| 546 | 20230803 | 093000 | 528552805 | 2905 | 2905 | 2905 | 2905 | 1006 |
| 547 | 20230803 | 092900 | 525630375 | 2905 | 2905 | 2910 | 2905 | 275 |
| 548 | 20230803 | 092800 | 524830425 | 2905 | 2910 | 2910 | 2905 | 2482 |
| 549 | 20230803 | 092700 | 517608490 | 2910 | 2915 | 2915 | 2910 | 1048 |
| 550 | 20230803 | 092600 | 514555095 | 2910 | 2910 | 2910 | 2910 | 500 |
| 551 | 20230803 | 092500 | 513100095 | 2910 | 2905 | 2910 | 2905 | 5527 |
| 552 | 20230803 | 092400 | 497024170 | 2905 | 2910 | 2910 | 2900 | 4894 |
| 553 | 20230803 | 092300 | 482808350 | 2910 | 2895 | 2910 | 2895 | 1698 |
| 554 | 20230803 | 092200 | 477884315 | 2895 | 2905 | 2905 | 2895 | 5025 |
| 555 | 20230803 | 092100 | 463318025 | 2910 | 2910 | 2910 | 2895 | 2048 |
| 556 | 20230803 | 092000 | 457367405 | 2900 | 2885 | 2900 | 2885 | 4082 |
| 557 | 20230803 | 091900 | 445540355 | 2900 | 2890 | 2900 | 2885 | 3422 |
| 558 | 20230803 | 091800 | 435655575 | 2890 | 2880 | 2890 | 2880 | 3916 |
| 559 | 20230803 | 091700 | 424348715 | 2880 | 2890 | 2890 | 2875 | 391 |
| 560 | 20230803 | 091600 | 423222630 | 2890 | 2880 | 2890 | 2870 | 710 |
| 561 | 20230803 | 091500 | 421180660 | 2875 | 2890 | 2890 | 2875 | 14125 |
| 562 | 20230803 | 091400 | 380497305 | 2890 | 2890 | 2890 | 2890 | 1902 |
| 563 | 20230803 | 091300 | 375000525 | 2890 | 2870 | 2890 | 2870 | 5223 |
| 564 | 20230803 | 091200 | 359981105 | 2870 | 2880 | 2880 | 2870 | 7168 |
| 565 | 20230803 | 091100 | 339384780 | 2880 | 2890 | 2890 | 2880 | 5174 |
| 566 | 20230803 | 091000 | 324471960 | 2885 | 2895 | 2895 | 2885 | 3837 |
| 567 | 20230803 | 090900 | 313392120 | 2890 | 2890 | 2895 | 2890 | 6996 |
| 568 | 20230803 | 090800 | 293173660 | 2890 | 2885 | 2890 | 2885 | 4181 |
| 569 | 20230803 | 090700 | 281111420 | 2885 | 2885 | 2885 | 2875 | 4064 |
| 570 | 20230803 | 090600 | 269405295 | 2875 | 2905 | 2905 | 2875 | 24536 |
| 571 | 20230803 | 090500 | 198463970 | 2905 | 2905 | 2910 | 2900 | 7973 |
| 572 | 20230803 | 090400 | 175331160 | 2900 | 2910 | 2915 | 2900 | 14118 |
| 573 | 20230803 | 090300 | 134251855 | 2905 | 2920 | 2920 | 2900 | 2228 |
| 574 | 20230803 | 090200 | 127752450 | 2920 | 2940 | 2940 | 2895 | 27855 |
| 575 | 20230803 | 090100 | 46626530 | 2945 | 2945 | 2945 | 2935 | 10933 |
| 576 | 20230803 | 090000 | 14474675 | 2945 | 2945 | 2945 | 2945 | 4915 |