30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 190200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 3 | 20230801 | 190100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230801 | 190000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230801 | 185900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230801 | 185800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230801 | 185700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230801 | 185600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230801 | 185500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230801 | 185400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230801 | 185300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230801 | 185200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230801 | 185100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230801 | 185000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230801 | 184900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230801 | 184800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230801 | 184700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230801 | 184600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230801 | 184500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230801 | 184400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230801 | 184300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230801 | 184200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230801 | 184100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230801 | 184000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230801 | 183900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230801 | 183800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230801 | 183700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230801 | 183600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230801 | 183500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230801 | 183400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230801 | 183300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230801 | 183200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 33 | 20230801 | 183100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230801 | 183000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230801 | 182900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230801 | 182800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230801 | 182700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230801 | 182600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230801 | 182500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230801 | 182400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230801 | 182300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230801 | 182200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230801 | 182100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230801 | 182000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230801 | 181900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230801 | 181800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230801 | 181700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230801 | 181600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230801 | 181500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230801 | 181400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230801 | 181300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230801 | 181200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230801 | 181100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230801 | 181000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230801 | 180900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230801 | 180800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230801 | 180700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230801 | 180600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230801 | 180500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230801 | 180400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230801 | 180300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230801 | 180200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 63 | 20230801 | 180100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230801 | 180000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230801 | 175900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230801 | 175800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230801 | 175700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230801 | 175600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230801 | 175500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230801 | 175400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230801 | 175300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230801 | 175200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230801 | 175100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230801 | 175000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230801 | 174900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230801 | 174800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230801 | 174700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230801 | 174600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230801 | 174500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230801 | 174400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230801 | 174300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230801 | 174200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230801 | 174100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230801 | 174000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230801 | 173900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230801 | 173800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230801 | 173700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230801 | 173600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230801 | 173500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230801 | 173400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230801 | 173300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230801 | 173200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 93 | 20230801 | 173100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230801 | 173000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230801 | 172900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230801 | 172800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230801 | 172700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230801 | 172600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230801 | 172500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230801 | 172400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230801 | 172300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230801 | 172200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230801 | 172100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230801 | 172000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230801 | 171900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230801 | 171800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230801 | 171700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230801 | 171600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230801 | 171500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230801 | 171400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230801 | 171300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230801 | 171200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230801 | 171100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230801 | 171000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230801 | 170900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230801 | 170800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230801 | 170700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230801 | 170600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230801 | 170500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230801 | 170400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230801 | 170300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230801 | 170200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 123 | 20230801 | 170100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230801 | 170000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230801 | 165900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230801 | 165800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230801 | 165700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230801 | 165600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230801 | 165500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230801 | 165400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230801 | 165300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230801 | 165200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230801 | 165100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230801 | 165000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230801 | 164900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230801 | 164800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230801 | 164700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230801 | 164600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230801 | 164500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230801 | 164400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230801 | 164300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230801 | 164200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230801 | 164100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230801 | 164000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230801 | 163900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230801 | 163800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230801 | 163700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230801 | 163600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230801 | 163500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230801 | 163400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230801 | 163300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230801 | 163200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 153 | 20230801 | 163100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230801 | 163000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230801 | 162900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230801 | 162800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230801 | 162700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230801 | 162600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230801 | 162500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230801 | 162400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230801 | 162300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230801 | 162200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230801 | 162100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230801 | 162000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230801 | 161900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230801 | 161800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230801 | 161700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230801 | 161600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230801 | 161500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230801 | 161400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230801 | 161300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230801 | 161200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230801 | 161100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230801 | 161000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230801 | 160900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230801 | 160800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230801 | 160700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230801 | 160600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230801 | 160500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230801 | 160400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230801 | 160300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230801 | 160200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 183 | 20230801 | 160100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230801 | 160000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230801 | 155900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230801 | 155800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230801 | 155700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230801 | 155600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230801 | 155500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230801 | 155400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230801 | 155300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230801 | 155200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230801 | 155100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230801 | 155000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230801 | 154900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230801 | 154800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230801 | 154700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230801 | 154600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230801 | 154500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230801 | 154400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230801 | 154300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230801 | 154200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230801 | 154100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230801 | 154000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230801 | 153900 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230801 | 153800 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230801 | 153700 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230801 | 153600 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230801 | 153500 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230801 | 153400 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230801 | 153300 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230801 | 153200 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 213 | 20230801 | 153100 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230801 | 153000 | 1777602880 | 3545 | 3545 | 3545 | 3545 | 4560 |
| 215 | 20230801 | 152900 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230801 | 152800 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230801 | 152700 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230801 | 152600 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230801 | 152500 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230801 | 152400 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230801 | 152300 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230801 | 152200 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230801 | 152100 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230801 | 152000 | 1761437680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230801 | 151900 | 1761437680 | 3545 | 3545 | 3550 | 3540 | 497 |
| 226 | 20230801 | 151800 | 1759675515 | 3545 | 3540 | 3545 | 3540 | 1048 |
| 227 | 20230801 | 151700 | 1755965380 | 3540 | 3545 | 3545 | 3540 | 613 |
| 228 | 20230801 | 151600 | 1753795095 | 3545 | 3550 | 3550 | 3545 | 1157 |
| 229 | 20230801 | 151500 | 1749693030 | 3550 | 3540 | 3550 | 3540 | 21 |
| 230 | 20230801 | 151400 | 1749618680 | 3540 | 3550 | 3550 | 3540 | 355 |
| 231 | 20230801 | 151300 | 1748360085 | 3555 | 3555 | 3555 | 3555 | 101 |
| 232 | 20230801 | 151200 | 1748001030 | 3545 | 3545 | 3555 | 3545 | 131 |
| 233 | 20230801 | 151100 | 1747536625 | 3540 | 3525 | 3540 | 3525 | 3855 |
| 234 | 20230801 | 151000 | 1733928445 | 3525 | 3525 | 3530 | 3525 | 106 |
| 235 | 20230801 | 150900 | 1733554275 | 3530 | 3530 | 3530 | 3530 | 3286 |
| 236 | 20230801 | 150800 | 1721954695 | 3530 | 3525 | 3530 | 3525 | 525 |
| 237 | 20230801 | 150700 | 1720101695 | 3530 | 3525 | 3530 | 3525 | 2472 |
| 238 | 20230801 | 150600 | 1711376090 | 3530 | 3525 | 3530 | 3525 | 670 |
| 239 | 20230801 | 150500 | 1709011660 | 3525 | 3525 | 3525 | 3525 | 16 |
| 240 | 20230801 | 150400 | 1708955260 | 3525 | 3525 | 3530 | 3525 | 378 |
| 241 | 20230801 | 150300 | 1707622510 | 3525 | 3525 | 3525 | 3525 | 67 |
| 242 | 20230801 | 150200 | 1707386335 | 3530 | 3530 | 3530 | 3525 | 24 |
| 243 | 20230801 | 150100 | 1707301715 | 3530 | 3525 | 3530 | 3525 | 447 |
| 244 | 20230801 | 150000 | 1705726035 | 3525 | 3530 | 3530 | 3525 | 106 |
| 245 | 20230801 | 145900 | 1705352105 | 3530 | 3525 | 3530 | 3525 | 172 |
| 246 | 20230801 | 145800 | 1704745800 | 3525 | 3525 | 3525 | 3525 | 1138 |
| 247 | 20230801 | 145700 | 1700734350 | 3525 | 3520 | 3525 | 3520 | 103 |
| 248 | 20230801 | 145600 | 1700371280 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 249 | 20230801 | 145500 | 1696851280 | 3520 | 3525 | 3525 | 3520 | 618 |
| 250 | 20230801 | 145400 | 1694675330 | 3520 | 3525 | 3525 | 3520 | 454 |
| 251 | 20230801 | 145300 | 1693075740 | 3530 | 3530 | 3530 | 3530 | 11 |
| 252 | 20230801 | 145200 | 1693036910 | 3525 | 3520 | 3525 | 3515 | 1435 |
| 253 | 20230801 | 145100 | 1687988710 | 3525 | 3520 | 3525 | 3520 | 64 |
| 254 | 20230801 | 145000 | 1687763415 | 3520 | 3520 | 3520 | 3520 | 500 |
| 255 | 20230801 | 144900 | 1686003415 | 3525 | 3525 | 3525 | 3525 | 9 |
| 256 | 20230801 | 144800 | 1685971690 | 3525 | 3525 | 3525 | 3525 | 1081 |
| 257 | 20230801 | 144700 | 1682161165 | 3525 | 3535 | 3535 | 3525 | 1105 |
| 258 | 20230801 | 144600 | 1678265980 | 3530 | 3530 | 3530 | 3530 | 5 |
| 259 | 20230801 | 144500 | 1678248330 | 3535 | 3525 | 3535 | 3525 | 551 |
| 260 | 20230801 | 144400 | 1676303810 | 3535 | 3535 | 3535 | 3535 | 100 |
| 261 | 20230801 | 144300 | 1675950310 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20230801 | 144200 | 1675950310 | 3530 | 3530 | 3530 | 3530 | 2024 |
| 263 | 20230801 | 144100 | 1668805590 | 3535 | 3535 | 3535 | 3535 | 1333 |
| 264 | 20230801 | 144000 | 1664093435 | 3540 | 3540 | 3540 | 3540 | 101 |
| 265 | 20230801 | 143900 | 1663735895 | 3535 | 3540 | 3540 | 3535 | 590 |
| 266 | 20230801 | 143800 | 1661650225 | 3540 | 3540 | 3540 | 3540 | 80 |
| 267 | 20230801 | 143700 | 1661367025 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20230801 | 143600 | 1661367025 | 3540 | 3540 | 3540 | 3540 | 26 |
| 269 | 20230801 | 143500 | 1661274985 | 3540 | 3540 | 3540 | 3540 | 254 |
| 270 | 20230801 | 143400 | 1660375825 | 3550 | 3550 | 3550 | 3550 | 270 |
| 271 | 20230801 | 143300 | 1659417325 | 3550 | 3550 | 3550 | 3550 | 0 |
| 272 | 20230801 | 143200 | 1659417325 | 3550 | 3545 | 3550 | 3545 | 52 |
| 273 | 20230801 | 143100 | 1659232980 | 3545 | 3540 | 3545 | 3540 | 110 |
| 274 | 20230801 | 143000 | 1658843530 | 3540 | 3540 | 3540 | 3540 | 79 |
| 275 | 20230801 | 142900 | 1658563870 | 3540 | 3540 | 3540 | 3540 | 601 |
| 276 | 20230801 | 142800 | 1656436330 | 3540 | 3545 | 3545 | 3540 | 126 |
| 277 | 20230801 | 142700 | 1655989790 | 3545 | 3545 | 3545 | 3545 | 1 |
| 278 | 20230801 | 142600 | 1655986245 | 3540 | 3540 | 3540 | 3540 | 0 |
| 279 | 20230801 | 142500 | 1655986245 | 3540 | 3535 | 3540 | 3535 | 710 |
| 280 | 20230801 | 142400 | 1653472895 | 3535 | 3535 | 3535 | 3535 | 1 |
| 281 | 20230801 | 142300 | 1653469360 | 3545 | 3540 | 3545 | 3540 | 2 |
| 282 | 20230801 | 142200 | 1653462275 | 3540 | 3540 | 3540 | 3540 | 200 |
| 283 | 20230801 | 142100 | 1652754275 | 3545 | 3540 | 3545 | 3540 | 3882 |
| 284 | 20230801 | 142000 | 1639011495 | 3540 | 3540 | 3540 | 3540 | 209 |
| 285 | 20230801 | 141900 | 1638271635 | 3530 | 3540 | 3540 | 3530 | 638 |
| 286 | 20230801 | 141800 | 1636014255 | 3540 | 3540 | 3540 | 3540 | 3 |
| 287 | 20230801 | 141700 | 1636003635 | 3540 | 3540 | 3540 | 3540 | 0 |
| 288 | 20230801 | 141600 | 1636003635 | 3540 | 3540 | 3540 | 3540 | 8 |
| 289 | 20230801 | 141500 | 1635975315 | 3540 | 3550 | 3550 | 3540 | 290 |
| 290 | 20230801 | 141400 | 1634948195 | 3550 | 3550 | 3550 | 3550 | 46 |
| 291 | 20230801 | 141300 | 1634784895 | 3550 | 3550 | 3550 | 3550 | 50 |
| 292 | 20230801 | 141200 | 1634607395 | 3550 | 3550 | 3550 | 3550 | 100 |
| 293 | 20230801 | 141100 | 1634252395 | 3535 | 3555 | 3555 | 3535 | 2 |
| 294 | 20230801 | 141000 | 1634245305 | 3540 | 3540 | 3550 | 3540 | 2046 |
| 295 | 20230801 | 140900 | 1627002455 | 3540 | 3545 | 3545 | 3540 | 949 |
| 296 | 20230801 | 140800 | 1623642945 | 3555 | 3555 | 3555 | 3555 | 0 |
| 297 | 20230801 | 140700 | 1623642945 | 3555 | 3555 | 3555 | 3555 | 1 |
| 298 | 20230801 | 140600 | 1623639390 | 3550 | 3550 | 3550 | 3550 | 1087 |
| 299 | 20230801 | 140500 | 1619780540 | 3545 | 3545 | 3545 | 3545 | 0 |
| 300 | 20230801 | 140400 | 1619780540 | 3545 | 3545 | 3545 | 3545 | 843 |
| 301 | 20230801 | 140300 | 1616792105 | 3545 | 3545 | 3545 | 3545 | 0 |
| 302 | 20230801 | 140200 | 1616792105 | 3545 | 3545 | 3545 | 3545 | 0 |
| 303 | 20230801 | 140100 | 1616792105 | 3545 | 3545 | 3545 | 3545 | 140 |
| 304 | 20230801 | 140000 | 1616295805 | 3550 | 3550 | 3550 | 3550 | 620 |
| 305 | 20230801 | 135900 | 1614094805 | 3555 | 3555 | 3555 | 3555 | 0 |
| 306 | 20230801 | 135800 | 1614094805 | 3555 | 3555 | 3555 | 3555 | 52 |
| 307 | 20230801 | 135700 | 1613909945 | 3555 | 3555 | 3555 | 3555 | 577 |
| 308 | 20230801 | 135600 | 1611858710 | 3555 | 3555 | 3555 | 3555 | 0 |
| 309 | 20230801 | 135500 | 1611858710 | 3555 | 3555 | 3555 | 3555 | 152 |
| 310 | 20230801 | 135400 | 1611318350 | 3555 | 3545 | 3560 | 3545 | 1005 |
| 311 | 20230801 | 135300 | 1607755100 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 312 | 20230801 | 135200 | 1604208590 | 3560 | 3560 | 3560 | 3560 | 79 |
| 313 | 20230801 | 135100 | 1603927350 | 3550 | 3555 | 3560 | 3550 | 3946 |
| 314 | 20230801 | 135000 | 1589915120 | 3555 | 3550 | 3555 | 3550 | 2167 |
| 315 | 20230801 | 134900 | 1582216460 | 3550 | 3555 | 3555 | 3550 | 1507 |
| 316 | 20230801 | 134800 | 1576866575 | 3555 | 3550 | 3555 | 3550 | 3275 |
| 317 | 20230801 | 134700 | 1565239820 | 3550 | 3555 | 3555 | 3550 | 4355 |
| 318 | 20230801 | 134600 | 1549777060 | 3555 | 3555 | 3555 | 3555 | 1028 |
| 319 | 20230801 | 134500 | 1546122520 | 3555 | 3555 | 3555 | 3555 | 299 |
| 320 | 20230801 | 134400 | 1545059575 | 3560 | 3555 | 3560 | 3555 | 997 |
| 321 | 20230801 | 134300 | 1541510310 | 3560 | 3550 | 3560 | 3550 | 877 |
| 322 | 20230801 | 134200 | 1538396950 | 3560 | 3560 | 3560 | 3550 | 1928 |
| 323 | 20230801 | 134100 | 1531536460 | 3560 | 3555 | 3565 | 3545 | 6245 |
| 324 | 20230801 | 134000 | 1509374590 | 3565 | 3565 | 3565 | 3555 | 797 |
| 325 | 20230801 | 133900 | 1506541235 | 3555 | 3555 | 3555 | 3555 | 1410 |
| 326 | 20230801 | 133800 | 1501528685 | 3555 | 3555 | 3555 | 3555 | 736 |
| 327 | 20230801 | 133700 | 1498912205 | 3555 | 3555 | 3555 | 3550 | 1475 |
| 328 | 20230801 | 133600 | 1493674080 | 3555 | 3555 | 3565 | 3555 | 1945 |
| 329 | 20230801 | 133500 | 1486758105 | 3565 | 3570 | 3580 | 3565 | 4985 |
| 330 | 20230801 | 133400 | 1468960810 | 3570 | 3545 | 3570 | 3545 | 9666 |
| 331 | 20230801 | 133300 | 1434545285 | 3535 | 3530 | 3535 | 3530 | 482 |
| 332 | 20230801 | 133200 | 1432841915 | 3540 | 3525 | 3540 | 3525 | 237 |
| 333 | 20230801 | 133100 | 1432006475 | 3525 | 3510 | 3525 | 3510 | 245 |
| 334 | 20230801 | 133000 | 1431143510 | 3505 | 3535 | 3535 | 3505 | 4599 |
| 335 | 20230801 | 132900 | 1414971935 | 3535 | 3525 | 3535 | 3525 | 2095 |
| 336 | 20230801 | 132800 | 1407581515 | 3525 | 3525 | 3525 | 3525 | 303 |
| 337 | 20230801 | 132700 | 1406513440 | 3525 | 3515 | 3530 | 3515 | 1182 |
| 338 | 20230801 | 132600 | 1402358085 | 3515 | 3505 | 3515 | 3505 | 908 |
| 339 | 20230801 | 132500 | 1399173495 | 3510 | 3505 | 3510 | 3505 | 1250 |
| 340 | 20230801 | 132400 | 1394790995 | 3510 | 3505 | 3510 | 3500 | 2287 |
| 341 | 20230801 | 132300 | 1386784055 | 3505 | 3515 | 3515 | 3505 | 3088 |
| 342 | 20230801 | 132200 | 1375954970 | 3510 | 3510 | 3510 | 3510 | 157 |
| 343 | 20230801 | 132100 | 1375403900 | 3510 | 3505 | 3510 | 3505 | 1426 |
| 344 | 20230801 | 132000 | 1370403770 | 3515 | 3515 | 3515 | 3510 | 2740 |
| 345 | 20230801 | 131900 | 1360782000 | 3520 | 3535 | 3535 | 3515 | 773 |
| 346 | 20230801 | 131800 | 1358061045 | 3520 | 3535 | 3535 | 3520 | 241 |
| 347 | 20230801 | 131700 | 1357212710 | 3520 | 3525 | 3525 | 3520 | 499 |
| 348 | 20230801 | 131600 | 1355455350 | 3530 | 3530 | 3530 | 3530 | 100 |
| 349 | 20230801 | 131500 | 1355102350 | 3535 | 3530 | 3540 | 3530 | 511 |
| 350 | 20230801 | 131400 | 1353298010 | 3535 | 3540 | 3540 | 3535 | 321 |
| 351 | 20230801 | 131300 | 1352163265 | 3535 | 3535 | 3535 | 3535 | 47 |
| 352 | 20230801 | 131200 | 1351997120 | 3545 | 3535 | 3545 | 3535 | 551 |
| 353 | 20230801 | 131100 | 1350049325 | 3535 | 3535 | 3535 | 3535 | 160 |
| 354 | 20230801 | 131000 | 1349483725 | 3545 | 3535 | 3545 | 3535 | 26 |
| 355 | 20230801 | 130900 | 1349391805 | 3535 | 3540 | 3540 | 3535 | 691 |
| 356 | 20230801 | 130800 | 1346946265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 357 | 20230801 | 130700 | 1346946265 | 3545 | 3530 | 3545 | 3530 | 966 |
| 358 | 20230801 | 130600 | 1343523595 | 3535 | 3530 | 3545 | 3520 | 7841 |
| 359 | 20230801 | 130500 | 1315899845 | 3535 | 3535 | 3535 | 3535 | 192 |
| 360 | 20230801 | 130400 | 1315221125 | 3540 | 3540 | 3540 | 3540 | 141 |
| 361 | 20230801 | 130300 | 1314721985 | 3550 | 3550 | 3550 | 3550 | 0 |
| 362 | 20230801 | 130200 | 1314721985 | 3550 | 3540 | 3550 | 3540 | 101 |
| 363 | 20230801 | 130100 | 1314364435 | 3550 | 3535 | 3550 | 3535 | 2001 |
| 364 | 20230801 | 130000 | 1307262410 | 3535 | 3535 | 3535 | 3535 | 445 |
| 365 | 20230801 | 125900 | 1305689335 | 3530 | 3535 | 3535 | 3530 | 502 |
| 366 | 20230801 | 125800 | 1303917240 | 3535 | 3545 | 3545 | 3535 | 3657 |
| 367 | 20230801 | 125700 | 1290971655 | 3545 | 3550 | 3550 | 3545 | 214 |
| 368 | 20230801 | 125600 | 1290212955 | 3550 | 3550 | 3550 | 3550 | 0 |
| 369 | 20230801 | 125500 | 1290212955 | 3550 | 3560 | 3565 | 3550 | 1962 |
| 370 | 20230801 | 125400 | 1283239090 | 3555 | 3560 | 3565 | 3555 | 516 |
| 371 | 20230801 | 125300 | 1281403600 | 3560 | 3560 | 3560 | 3560 | 0 |
| 372 | 20230801 | 125200 | 1281403600 | 3560 | 3560 | 3560 | 3560 | 30 |
| 373 | 20230801 | 125100 | 1281296800 | 3565 | 3565 | 3565 | 3565 | 997 |
| 374 | 20230801 | 125000 | 1277742495 | 3565 | 3560 | 3565 | 3560 | 221 |
| 375 | 20230801 | 124900 | 1276955720 | 3560 | 3560 | 3560 | 3560 | 724 |
| 376 | 20230801 | 124800 | 1274378280 | 3560 | 3560 | 3560 | 3560 | 442 |
| 377 | 20230801 | 124700 | 1272804760 | 3570 | 3570 | 3570 | 3570 | 0 |
| 378 | 20230801 | 124600 | 1272804760 | 3570 | 3570 | 3570 | 3570 | 1 |
| 379 | 20230801 | 124500 | 1272801190 | 3560 | 3560 | 3560 | 3560 | 100 |
| 380 | 20230801 | 124400 | 1272445190 | 3560 | 3560 | 3560 | 3560 | 326 |
| 381 | 20230801 | 124300 | 1271284630 | 3560 | 3560 | 3560 | 3560 | 587 |
| 382 | 20230801 | 124200 | 1269194910 | 3555 | 3565 | 3565 | 3555 | 2807 |
| 383 | 20230801 | 124100 | 1259198635 | 3570 | 3565 | 3570 | 3565 | 65 |
| 384 | 20230801 | 124000 | 1258966660 | 3565 | 3560 | 3565 | 3560 | 797 |
| 385 | 20230801 | 123900 | 1256125605 | 3560 | 3550 | 3560 | 3550 | 1104 |
| 386 | 20230801 | 123800 | 1252196265 | 3550 | 3555 | 3555 | 3550 | 11 |
| 387 | 20230801 | 123700 | 1252157165 | 3565 | 3565 | 3565 | 3565 | 56 |
| 388 | 20230801 | 123600 | 1251957525 | 3565 | 3565 | 3565 | 3565 | 143 |
| 389 | 20230801 | 123500 | 1251447730 | 3565 | 3565 | 3565 | 3565 | 182 |
| 390 | 20230801 | 123400 | 1250798900 | 3565 | 3565 | 3565 | 3565 | 97 |
| 391 | 20230801 | 123300 | 1250453095 | 3555 | 3555 | 3555 | 3555 | 1 |
| 392 | 20230801 | 123200 | 1250449540 | 3565 | 3565 | 3565 | 3565 | 101 |
| 393 | 20230801 | 123100 | 1250089475 | 3550 | 3550 | 3555 | 3550 | 2100 |
| 394 | 20230801 | 123000 | 1242633655 | 3550 | 3570 | 3570 | 3550 | 2719 |
| 395 | 20230801 | 122900 | 1232977365 | 3585 | 3585 | 3585 | 3580 | 675 |
| 396 | 20230801 | 122800 | 1230559805 | 3590 | 3590 | 3590 | 3585 | 27 |
| 397 | 20230801 | 122700 | 1230462900 | 3590 | 3595 | 3595 | 3590 | 212 |
| 398 | 20230801 | 122600 | 1229701320 | 3595 | 3590 | 3595 | 3590 | 1611 |
| 399 | 20230801 | 122500 | 1223911035 | 3595 | 3595 | 3595 | 3595 | 1896 |
| 400 | 20230801 | 122400 | 1217094915 | 3595 | 3600 | 3600 | 3595 | 379 |
| 401 | 20230801 | 122300 | 1215730910 | 3600 | 3605 | 3605 | 3600 | 1908 |
| 402 | 20230801 | 122200 | 1208861860 | 3605 | 3605 | 3605 | 3600 | 625 |
| 403 | 20230801 | 122100 | 1206610860 | 3605 | 3600 | 3605 | 3600 | 3844 |
| 404 | 20230801 | 122000 | 1192772345 | 3595 | 3595 | 3600 | 3595 | 1588 |
| 405 | 20230801 | 121900 | 1187063480 | 3590 | 3595 | 3595 | 3590 | 5780 |
| 406 | 20230801 | 121800 | 1166302230 | 3590 | 3590 | 3590 | 3590 | 1058 |
| 407 | 20230801 | 121700 | 1162504010 | 3585 | 3585 | 3585 | 3585 | 957 |
| 408 | 20230801 | 121600 | 1159073165 | 3580 | 3580 | 3585 | 3580 | 382 |
| 409 | 20230801 | 121500 | 1157704445 | 3585 | 3585 | 3585 | 3585 | 1120 |
| 410 | 20230801 | 121400 | 1153689245 | 3585 | 3585 | 3585 | 3585 | 21 |
| 411 | 20230801 | 121300 | 1153613960 | 3570 | 3580 | 3580 | 3570 | 4657 |
| 412 | 20230801 | 121200 | 1136981505 | 3580 | 3580 | 3585 | 3580 | 4152 |
| 413 | 20230801 | 121100 | 1122107925 | 3580 | 3585 | 3585 | 3580 | 909 |
| 414 | 20230801 | 121000 | 1118853175 | 3580 | 3575 | 3585 | 3575 | 1237 |
| 415 | 20230801 | 120900 | 1114420990 | 3575 | 3575 | 3575 | 3575 | 500 |
| 416 | 20230801 | 120800 | 1112633490 | 3585 | 3575 | 3585 | 3575 | 3321 |
| 417 | 20230801 | 120700 | 1100755985 | 3575 | 3575 | 3585 | 3575 | 1669 |
| 418 | 20230801 | 120600 | 1094787250 | 3585 | 3560 | 3585 | 3560 | 13640 |
| 419 | 20230801 | 120500 | 1046099345 | 3555 | 3560 | 3560 | 3555 | 111 |
| 420 | 20230801 | 120400 | 1045704735 | 3555 | 3555 | 3555 | 3555 | 83 |
| 421 | 20230801 | 120300 | 1045409670 | 3555 | 3555 | 3555 | 3555 | 300 |
| 422 | 20230801 | 120200 | 1044343170 | 3555 | 3555 | 3555 | 3555 | 1001 |
| 423 | 20230801 | 120100 | 1040784615 | 3555 | 3555 | 3555 | 3555 | 100 |
| 424 | 20230801 | 120000 | 1040429115 | 3555 | 3555 | 3555 | 3555 | 200 |
| 425 | 20230801 | 115900 | 1039718115 | 3555 | 3555 | 3555 | 3555 | 0 |
| 426 | 20230801 | 115800 | 1039718115 | 3555 | 3555 | 3560 | 3555 | 250 |
| 427 | 20230801 | 115700 | 1038829115 | 3560 | 3565 | 3565 | 3560 | 68 |
| 428 | 20230801 | 115600 | 1038586990 | 3565 | 3565 | 3565 | 3565 | 214 |
| 429 | 20230801 | 115500 | 1037824080 | 3560 | 3555 | 3560 | 3555 | 4618 |
| 430 | 20230801 | 115400 | 1021390300 | 3550 | 3535 | 3550 | 3535 | 12088 |
| 431 | 20230801 | 115300 | 978583250 | 3535 | 3525 | 3535 | 3525 | 6349 |
| 432 | 20230801 | 115200 | 956180600 | 3525 | 3520 | 3525 | 3520 | 451 |
| 433 | 20230801 | 115100 | 954590830 | 3520 | 3520 | 3520 | 3520 | 10 |
| 434 | 20230801 | 115000 | 954555630 | 3525 | 3525 | 3525 | 3525 | 700 |
| 435 | 20230801 | 114900 | 952088130 | 3525 | 3525 | 3525 | 3525 | 200 |
| 436 | 20230801 | 114800 | 951383130 | 3520 | 3520 | 3520 | 3520 | 248 |
| 437 | 20230801 | 114700 | 950510170 | 3520 | 3520 | 3520 | 3520 | 1 |
| 438 | 20230801 | 114600 | 950506650 | 3515 | 3515 | 3515 | 3515 | 1 |
| 439 | 20230801 | 114500 | 950503135 | 3520 | 3515 | 3520 | 3515 | 42 |
| 440 | 20230801 | 114400 | 950355495 | 3515 | 3520 | 3520 | 3515 | 527 |
| 441 | 20230801 | 114300 | 948501955 | 3515 | 3520 | 3520 | 3515 | 1033 |
| 442 | 20230801 | 114200 | 944866375 | 3520 | 3520 | 3520 | 3520 | 700 |
| 443 | 20230801 | 114100 | 942402375 | 3520 | 3520 | 3520 | 3520 | 1 |
| 444 | 20230801 | 114000 | 942398855 | 3520 | 3520 | 3520 | 3520 | 502 |
| 445 | 20230801 | 113900 | 940631815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 446 | 20230801 | 113800 | 940631815 | 3520 | 3520 | 3520 | 3520 | 2156 |
| 447 | 20230801 | 113700 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 448 | 20230801 | 113600 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 449 | 20230801 | 113500 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 450 | 20230801 | 113400 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 451 | 20230801 | 113300 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 452 | 20230801 | 113200 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 453 | 20230801 | 113100 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 454 | 20230801 | 113000 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 455 | 20230801 | 112900 | 933042695 | 3525 | 3525 | 3525 | 3525 | 0 |
| 456 | 20230801 | 112800 | 933042695 | 3525 | 3525 | 3525 | 3525 | 9 |
| 457 | 20230801 | 112700 | 933010970 | 3520 | 3520 | 3520 | 3520 | 637 |
| 458 | 20230801 | 112600 | 930768730 | 3525 | 3525 | 3525 | 3525 | 175 |
| 459 | 20230801 | 112500 | 930151855 | 3525 | 3525 | 3525 | 3525 | 0 |
| 460 | 20230801 | 112400 | 930151855 | 3525 | 3525 | 3525 | 3525 | 0 |
| 461 | 20230801 | 112300 | 930151855 | 3525 | 3525 | 3525 | 3525 | 10 |
| 462 | 20230801 | 112200 | 930116605 | 3520 | 3525 | 3525 | 3520 | 119 |
| 463 | 20230801 | 112100 | 929697675 | 3515 | 3525 | 3525 | 3515 | 130 |
| 464 | 20230801 | 112000 | 929240715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 465 | 20230801 | 111900 | 929240715 | 3515 | 3525 | 3525 | 3515 | 96 |
| 466 | 20230801 | 111800 | 928903075 | 3525 | 3525 | 3525 | 3525 | 52 |
| 467 | 20230801 | 111700 | 928719775 | 3515 | 3515 | 3515 | 3515 | 0 |
| 468 | 20230801 | 111600 | 928719775 | 3515 | 3515 | 3515 | 3515 | 10 |
| 469 | 20230801 | 111500 | 928684625 | 3515 | 3525 | 3525 | 3515 | 4090 |
| 470 | 20230801 | 111400 | 914299845 | 3525 | 3525 | 3525 | 3525 | 0 |
| 471 | 20230801 | 111300 | 914299845 | 3525 | 3525 | 3525 | 3525 | 454 |
| 472 | 20230801 | 111200 | 912699495 | 3525 | 3515 | 3525 | 3515 | 2 |
| 473 | 20230801 | 111100 | 912692455 | 3515 | 3515 | 3515 | 3515 | 142 |
| 474 | 20230801 | 111000 | 912193325 | 3515 | 3515 | 3515 | 3515 | 337 |
| 475 | 20230801 | 110900 | 911008770 | 3515 | 3515 | 3515 | 3510 | 4943 |
| 476 | 20230801 | 110800 | 893652500 | 3515 | 3510 | 3515 | 3510 | 1040 |
| 477 | 20230801 | 110700 | 889997100 | 3515 | 3520 | 3520 | 3515 | 1106 |
| 478 | 20230801 | 110600 | 886109000 | 3520 | 3520 | 3520 | 3520 | 0 |
| 479 | 20230801 | 110500 | 886109000 | 3520 | 3525 | 3525 | 3520 | 758 |
| 480 | 20230801 | 110400 | 883440690 | 3530 | 3525 | 3530 | 3525 | 144 |
| 481 | 20230801 | 110300 | 882933035 | 3525 | 3525 | 3525 | 3525 | 48 |
| 482 | 20230801 | 110200 | 882763835 | 3525 | 3520 | 3525 | 3520 | 683 |
| 483 | 20230801 | 110100 | 880356395 | 3520 | 3520 | 3520 | 3520 | 501 |
| 484 | 20230801 | 110000 | 878592875 | 3515 | 3515 | 3515 | 3515 | 109 |
| 485 | 20230801 | 105900 | 878209740 | 3520 | 3515 | 3520 | 3515 | 97 |
| 486 | 20230801 | 105800 | 877868775 | 3505 | 3505 | 3520 | 3505 | 146 |
| 487 | 20230801 | 105700 | 877356955 | 3505 | 3505 | 3505 | 3505 | 2445 |
| 488 | 20230801 | 105600 | 868787230 | 3505 | 3505 | 3505 | 3505 | 672 |
| 489 | 20230801 | 105500 | 866431870 | 3500 | 3505 | 3505 | 3500 | 1648 |
| 490 | 20230801 | 105400 | 860663720 | 3505 | 3505 | 3505 | 3500 | 5110 |
| 491 | 20230801 | 105300 | 842768170 | 3510 | 3515 | 3515 | 3510 | 2600 |
| 492 | 20230801 | 105200 | 833638080 | 3520 | 3530 | 3530 | 3520 | 540 |
| 493 | 20230801 | 105100 | 831736800 | 3530 | 3530 | 3530 | 3525 | 406 |
| 494 | 20230801 | 105000 | 830303690 | 3530 | 3530 | 3530 | 3530 | 2052 |
| 495 | 20230801 | 104900 | 823060130 | 3530 | 3530 | 3530 | 3530 | 27 |
| 496 | 20230801 | 104800 | 822964820 | 3530 | 3530 | 3530 | 3530 | 664 |
| 497 | 20230801 | 104700 | 820620900 | 3530 | 3530 | 3530 | 3530 | 2 |
| 498 | 20230801 | 104600 | 820613840 | 3530 | 3530 | 3530 | 3530 | 1 |
| 499 | 20230801 | 104500 | 820610310 | 3530 | 3530 | 3530 | 3515 | 1215 |
| 500 | 20230801 | 104400 | 816339150 | 3530 | 3530 | 3530 | 3530 | 10 |
| 501 | 20230801 | 104300 | 816303850 | 3530 | 3530 | 3530 | 3530 | 1447 |
| 502 | 20230801 | 104200 | 811195940 | 3540 | 3535 | 3540 | 3530 | 1391 |
| 503 | 20230801 | 104100 | 806279565 | 3540 | 3550 | 3550 | 3540 | 1056 |
| 504 | 20230801 | 104000 | 802539925 | 3550 | 3550 | 3550 | 3550 | 939 |
| 505 | 20230801 | 103900 | 799206475 | 3540 | 3550 | 3550 | 3540 | 1291 |
| 506 | 20230801 | 103800 | 794623825 | 3560 | 3560 | 3560 | 3560 | 0 |
| 507 | 20230801 | 103700 | 794623825 | 3560 | 3560 | 3560 | 3560 | 200 |
| 508 | 20230801 | 103600 | 793911825 | 3560 | 3570 | 3570 | 3560 | 2871 |
| 509 | 20230801 | 103500 | 783669570 | 3565 | 3545 | 3565 | 3545 | 15074 |
| 510 | 20230801 | 103400 | 730080755 | 3540 | 3540 | 3540 | 3540 | 849 |
| 511 | 20230801 | 103300 | 727075295 | 3540 | 3535 | 3540 | 3535 | 1164 |
| 512 | 20230801 | 103200 | 722957670 | 3530 | 3530 | 3530 | 3530 | 1922 |
| 513 | 20230801 | 103100 | 716173010 | 3535 | 3530 | 3535 | 3530 | 1330 |
| 514 | 20230801 | 103000 | 711478105 | 3530 | 3530 | 3530 | 3530 | 14 |
| 515 | 20230801 | 102900 | 711428685 | 3530 | 3530 | 3530 | 3530 | 0 |
| 516 | 20230801 | 102800 | 711428685 | 3530 | 3530 | 3530 | 3530 | 690 |
| 517 | 20230801 | 102700 | 708992985 | 3530 | 3530 | 3530 | 3530 | 20 |
| 518 | 20230801 | 102600 | 708922385 | 3530 | 3535 | 3535 | 3500 | 8555 |
| 519 | 20230801 | 102500 | 678811305 | 3535 | 3535 | 3535 | 3535 | 50 |
| 520 | 20230801 | 102400 | 678634555 | 3540 | 3535 | 3540 | 3535 | 144 |
| 521 | 20230801 | 102300 | 678125295 | 3535 | 3530 | 3535 | 3530 | 2040 |
| 522 | 20230801 | 102200 | 670917525 | 3520 | 3515 | 3525 | 3515 | 2400 |
| 523 | 20230801 | 102100 | 662469325 | 3520 | 3520 | 3520 | 3520 | 2081 |
| 524 | 20230801 | 102000 | 655144205 | 3520 | 3520 | 3520 | 3520 | 926 |
| 525 | 20230801 | 101900 | 651884685 | 3525 | 3525 | 3525 | 3525 | 0 |
| 526 | 20230801 | 101800 | 651884685 | 3525 | 3525 | 3525 | 3525 | 0 |
| 527 | 20230801 | 101700 | 651884685 | 3525 | 3500 | 3525 | 3500 | 61 |
| 528 | 20230801 | 101600 | 651671000 | 3495 | 3525 | 3525 | 3495 | 15000 |
| 529 | 20230801 | 101500 | 599088125 | 3525 | 3530 | 3530 | 3525 | 896 |
| 530 | 20230801 | 101400 | 595926720 | 3525 | 3525 | 3525 | 3525 | 100 |
| 531 | 20230801 | 101300 | 595574220 | 3520 | 3525 | 3530 | 3520 | 666 |
| 532 | 20230801 | 101200 | 593228800 | 3530 | 3530 | 3530 | 3530 | 1 |
| 533 | 20230801 | 101100 | 593225270 | 3525 | 3530 | 3530 | 3525 | 33 |
| 534 | 20230801 | 101000 | 593108940 | 3525 | 3525 | 3525 | 3525 | 623 |
| 535 | 20230801 | 100900 | 590912865 | 3530 | 3535 | 3535 | 3530 | 501 |
| 536 | 20230801 | 100800 | 589144330 | 3535 | 3535 | 3535 | 3535 | 70 |
| 537 | 20230801 | 100700 | 588896880 | 3530 | 3530 | 3530 | 3530 | 80 |
| 538 | 20230801 | 100600 | 588614480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 539 | 20230801 | 100500 | 588614480 | 3525 | 3525 | 3525 | 3525 | 1 |
| 540 | 20230801 | 100400 | 588610955 | 3520 | 3535 | 3535 | 3520 | 1024 |
| 541 | 20230801 | 100300 | 585004195 | 3535 | 3535 | 3535 | 3535 | 89 |
| 542 | 20230801 | 100200 | 584689580 | 3525 | 3525 | 3525 | 3525 | 216 |
| 543 | 20230801 | 100100 | 583928180 | 3535 | 3525 | 3535 | 3520 | 1962 |
| 544 | 20230801 | 100000 | 577017255 | 3530 | 3530 | 3535 | 3530 | 2955 |
| 545 | 20230801 | 095900 | 566586100 | 3530 | 3530 | 3530 | 3530 | 775 |
| 546 | 20230801 | 095800 | 563850350 | 3525 | 3530 | 3530 | 3525 | 321 |
| 547 | 20230801 | 095700 | 562718625 | 3520 | 3530 | 3530 | 3520 | 1551 |
| 548 | 20230801 | 095600 | 557258165 | 3530 | 3510 | 3530 | 3510 | 1274 |
| 549 | 20230801 | 095500 | 552774405 | 3525 | 3510 | 3525 | 3505 | 1699 |
| 550 | 20230801 | 095400 | 546812740 | 3515 | 3525 | 3525 | 3515 | 3027 |
| 551 | 20230801 | 095300 | 536169850 | 3515 | 3535 | 3535 | 3515 | 6358 |
| 552 | 20230801 | 095200 | 513751300 | 3530 | 3535 | 3535 | 3530 | 201 |
| 553 | 20230801 | 095100 | 513041265 | 3535 | 3535 | 3535 | 3535 | 50 |
| 554 | 20230801 | 095000 | 512864515 | 3540 | 3525 | 3540 | 3525 | 1488 |
| 555 | 20230801 | 094900 | 507600820 | 3540 | 3540 | 3540 | 3540 | 10 |
| 556 | 20230801 | 094800 | 507565420 | 3525 | 3530 | 3545 | 3525 | 1046 |
| 557 | 20230801 | 094700 | 503871880 | 3545 | 3550 | 3550 | 3530 | 1285 |
| 558 | 20230801 | 094600 | 499315815 | 3530 | 3545 | 3550 | 3530 | 5255 |
| 559 | 20230801 | 094500 | 480737240 | 3560 | 3550 | 3560 | 3550 | 593 |
| 560 | 20230801 | 094400 | 478632080 | 3555 | 3565 | 3570 | 3555 | 926 |
| 561 | 20230801 | 094300 | 475339140 | 3565 | 3565 | 3585 | 3565 | 6612 |
| 562 | 20230801 | 094200 | 451724060 | 3560 | 3550 | 3570 | 3550 | 3742 |
| 563 | 20230801 | 094100 | 438418745 | 3545 | 3550 | 3550 | 3535 | 1022 |
| 564 | 20230801 | 094000 | 434804235 | 3535 | 3545 | 3550 | 3535 | 1482 |
| 565 | 20230801 | 093900 | 429556245 | 3550 | 3550 | 3550 | 3545 | 105 |
| 566 | 20230801 | 093800 | 429183500 | 3550 | 3535 | 3550 | 3535 | 7541 |
| 567 | 20230801 | 093700 | 402456785 | 3530 | 3530 | 3530 | 3530 | 846 |
| 568 | 20230801 | 093600 | 399470405 | 3530 | 3525 | 3530 | 3520 | 1995 |
| 569 | 20230801 | 093500 | 392436055 | 3530 | 3525 | 3540 | 3515 | 500 |
| 570 | 20230801 | 093400 | 390675805 | 3525 | 3535 | 3540 | 3525 | 2386 |
| 571 | 20230801 | 093300 | 382256170 | 3535 | 3535 | 3540 | 3535 | 1028 |
| 572 | 20230801 | 093200 | 378622050 | 3535 | 3535 | 3535 | 3535 | 175 |
| 573 | 20230801 | 093100 | 378003425 | 3535 | 3520 | 3535 | 3520 | 2154 |
| 574 | 20230801 | 093000 | 370407915 | 3520 | 3520 | 3520 | 3510 | 1236 |
| 575 | 20230801 | 092900 | 366062185 | 3520 | 3530 | 3530 | 3520 | 998 |
| 576 | 20230801 | 092800 | 362546915 | 3530 | 3535 | 3535 | 3525 | 3585 |
| 577 | 20230801 | 092700 | 349888885 | 3540 | 3535 | 3545 | 3535 | 4782 |
| 578 | 20230801 | 092600 | 332965575 | 3535 | 3530 | 3535 | 3525 | 4047 |
| 579 | 20230801 | 092500 | 318679680 | 3525 | 3505 | 3530 | 3505 | 19312 |
| 580 | 20230801 | 092400 | 250693645 | 3500 | 3495 | 3500 | 3490 | 5512 |
| 581 | 20230801 | 092300 | 231416240 | 3490 | 3480 | 3490 | 3470 | 3572 |
| 582 | 20230801 | 092200 | 218995145 | 3480 | 3485 | 3490 | 3480 | 2323 |
| 583 | 20230801 | 092100 | 210891305 | 3485 | 3485 | 3490 | 3445 | 7613 |
| 584 | 20230801 | 092000 | 184488725 | 3495 | 3495 | 3500 | 3490 | 731 |
| 585 | 20230801 | 091900 | 181932190 | 3495 | 3485 | 3495 | 3485 | 959 |
| 586 | 20230801 | 091800 | 178580555 | 3495 | 3495 | 3495 | 3490 | 837 |
| 587 | 20230801 | 091700 | 175658370 | 3495 | 3495 | 3495 | 3490 | 986 |
| 588 | 20230801 | 091600 | 172212800 | 3490 | 3475 | 3495 | 3475 | 3370 |
| 589 | 20230801 | 091500 | 160474930 | 3480 | 3475 | 3480 | 3475 | 764 |
| 590 | 20230801 | 091400 | 157816350 | 3485 | 3475 | 3485 | 3455 | 2272 |
| 591 | 20230801 | 091300 | 149946330 | 3490 | 3490 | 3495 | 3490 | 968 |
| 592 | 20230801 | 091200 | 146564305 | 3485 | 3470 | 3485 | 3470 | 9026 |
| 593 | 20230801 | 091100 | 115196530 | 3470 | 3470 | 3470 | 3465 | 889 |
| 594 | 20230801 | 091000 | 112115675 | 3470 | 3480 | 3480 | 3460 | 2237 |
| 595 | 20230801 | 090900 | 104369785 | 3450 | 3470 | 3480 | 3450 | 5154 |
| 596 | 20230801 | 090800 | 86493395 | 3465 | 3465 | 3470 | 3465 | 2135 |
| 597 | 20230801 | 090700 | 79089395 | 3470 | 3480 | 3480 | 3465 | 1087 |
| 598 | 20230801 | 090600 | 75307065 | 3480 | 3445 | 3480 | 3440 | 5986 |
| 599 | 20230801 | 090500 | 54558050 | 3430 | 3445 | 3445 | 3425 | 1250 |
| 600 | 20230801 | 090400 | 50276350 | 3445 | 3425 | 3445 | 3420 | 7591 |
| 601 | 20230801 | 090300 | 24267710 | 3425 | 3425 | 3425 | 3420 | 501 |
| 602 | 20230801 | 090200 | 22552190 | 3425 | 3425 | 3425 | 3425 | 938 |
| 603 | 20230801 | 090100 | 19339540 | 3425 | 3430 | 3430 | 3405 | 1463 |
| 604 | 20230801 | 090000 | 14355420 | 3410 | 3420 | 3475 | 3410 | 4197 |