30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 3 | 20230804 | 191700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230804 | 191600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230804 | 191500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230804 | 191400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230804 | 191300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230804 | 191200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230804 | 191100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230804 | 191000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230804 | 190900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230804 | 190800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230804 | 190700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230804 | 190600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230804 | 190500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230804 | 190400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230804 | 190300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230804 | 190200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230804 | 190100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230804 | 190000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230804 | 185900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230804 | 185800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230804 | 185700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230804 | 185600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230804 | 185500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230804 | 185400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230804 | 185300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230804 | 185200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230804 | 185100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230804 | 185000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230804 | 184900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230804 | 184800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 33 | 20230804 | 184700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230804 | 184600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230804 | 184500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230804 | 184400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230804 | 184300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230804 | 184200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230804 | 184100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230804 | 184000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230804 | 183900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230804 | 183800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230804 | 183700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230804 | 183600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230804 | 183500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230804 | 183400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230804 | 183300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230804 | 183200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230804 | 183100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230804 | 183000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230804 | 182900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230804 | 182800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230804 | 182700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230804 | 182600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230804 | 182500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230804 | 182400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230804 | 182300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230804 | 182200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230804 | 182100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230804 | 182000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230804 | 181900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230804 | 181800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 63 | 20230804 | 181700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230804 | 181600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230804 | 181500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230804 | 181400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230804 | 181300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230804 | 181200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230804 | 181100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230804 | 181000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230804 | 180900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230804 | 180800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230804 | 180700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230804 | 180600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230804 | 180500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230804 | 180400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230804 | 180300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230804 | 180200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230804 | 180100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230804 | 180000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230804 | 175900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230804 | 175800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230804 | 175700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230804 | 175600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230804 | 175500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230804 | 175400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230804 | 175300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230804 | 175200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230804 | 175100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230804 | 175000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230804 | 174900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230804 | 174800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 93 | 20230804 | 174700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230804 | 174600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230804 | 174500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230804 | 174400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230804 | 174300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230804 | 174200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230804 | 174100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230804 | 174000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230804 | 173900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230804 | 173800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230804 | 173700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230804 | 173600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230804 | 173500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230804 | 173400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230804 | 173300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230804 | 173200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230804 | 173100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230804 | 173000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230804 | 172900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230804 | 172800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230804 | 172700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230804 | 172600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230804 | 172500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230804 | 172400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230804 | 172300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230804 | 172200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230804 | 172100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230804 | 172000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230804 | 171900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230804 | 171800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 123 | 20230804 | 171700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230804 | 171600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230804 | 171500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230804 | 171400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230804 | 171300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230804 | 171200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230804 | 171100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230804 | 171000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230804 | 170900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230804 | 170800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230804 | 170700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230804 | 170600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230804 | 170500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230804 | 170400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230804 | 170300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230804 | 170200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230804 | 170100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230804 | 170000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230804 | 165900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230804 | 165800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230804 | 165700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230804 | 165600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230804 | 165500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230804 | 165400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230804 | 165300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230804 | 165200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230804 | 165100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230804 | 165000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230804 | 164900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230804 | 164800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 153 | 20230804 | 164700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230804 | 164600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230804 | 164500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230804 | 164400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230804 | 164300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230804 | 164200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230804 | 164100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230804 | 164000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230804 | 163900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230804 | 163800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230804 | 163700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230804 | 163600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230804 | 163500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230804 | 163400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230804 | 163300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230804 | 163200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230804 | 163100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230804 | 163000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230804 | 162900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230804 | 162800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230804 | 162700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230804 | 162600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230804 | 162500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230804 | 162400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230804 | 162300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230804 | 162200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230804 | 162100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230804 | 162000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230804 | 161900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230804 | 161800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 183 | 20230804 | 161700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230804 | 161600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230804 | 161500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230804 | 161400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230804 | 161300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230804 | 161200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230804 | 161100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230804 | 161000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230804 | 160900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230804 | 160800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230804 | 160700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230804 | 160600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230804 | 160500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230804 | 160400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230804 | 160300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230804 | 160200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230804 | 160100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230804 | 160000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230804 | 155900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230804 | 155800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20230804 | 155700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230804 | 155600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230804 | 155500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20230804 | 155400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20230804 | 155300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20230804 | 155200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20230804 | 155100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20230804 | 155000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20230804 | 154900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20230804 | 154800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 213 | 20230804 | 154700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20230804 | 154600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20230804 | 154500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20230804 | 154400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20230804 | 154300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20230804 | 154200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20230804 | 154100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20230804 | 154000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20230804 | 153900 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20230804 | 153800 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20230804 | 153700 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20230804 | 153600 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20230804 | 153500 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20230804 | 153400 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20230804 | 153300 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20230804 | 153200 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20230804 | 153100 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20230804 | 153000 | 2068159010 | 3515 | 3515 | 3515 | 3515 | 20101 |
| 231 | 20230804 | 152900 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20230804 | 152800 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20230804 | 152700 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20230804 | 152600 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20230804 | 152500 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20230804 | 152400 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20230804 | 152300 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20230804 | 152200 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20230804 | 152100 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20230804 | 152000 | 1997503995 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20230804 | 151900 | 1997503995 | 3530 | 3520 | 3530 | 3520 | 5192 |
| 242 | 20230804 | 151800 | 1979177135 | 3515 | 3520 | 3530 | 3515 | 4788 |
| 243 | 20230804 | 151700 | 1962278380 | 3530 | 3515 | 3530 | 3515 | 3970 |
| 244 | 20230804 | 151600 | 1948285815 | 3510 | 3530 | 3530 | 3510 | 7030 |
| 245 | 20230804 | 151500 | 1923555175 | 3520 | 3530 | 3535 | 3520 | 7027 |
| 246 | 20230804 | 151400 | 1898792970 | 3530 | 3530 | 3530 | 3525 | 331 |
| 247 | 20230804 | 151300 | 1897624545 | 3530 | 3530 | 3530 | 3530 | 5000 |
| 248 | 20230804 | 151200 | 1879974545 | 3535 | 3530 | 3535 | 3530 | 14 |
| 249 | 20230804 | 151100 | 1879925060 | 3535 | 3535 | 3535 | 3535 | 1783 |
| 250 | 20230804 | 151000 | 1873622155 | 3530 | 3535 | 3535 | 3530 | 80 |
| 251 | 20230804 | 150900 | 1873339725 | 3525 | 3525 | 3525 | 3525 | 18 |
| 252 | 20230804 | 150800 | 1873276275 | 3525 | 3530 | 3530 | 3525 | 627 |
| 253 | 20230804 | 150700 | 1871065765 | 3535 | 3535 | 3535 | 3535 | 28 |
| 254 | 20230804 | 150600 | 1870966785 | 3530 | 3535 | 3535 | 3530 | 155 |
| 255 | 20230804 | 150500 | 1870419560 | 3535 | 3535 | 3535 | 3535 | 67 |
| 256 | 20230804 | 150400 | 1870182715 | 3535 | 3530 | 3535 | 3530 | 1755 |
| 257 | 20230804 | 150300 | 1863978795 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20230804 | 150200 | 1863978795 | 3525 | 3525 | 3535 | 3525 | 7042 |
| 259 | 20230804 | 150100 | 1839155520 | 3535 | 3530 | 3535 | 3525 | 3180 |
| 260 | 20230804 | 150000 | 1827929475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 261 | 20230804 | 145900 | 1827929475 | 3535 | 3535 | 3535 | 3535 | 600 |
| 262 | 20230804 | 145800 | 1825808475 | 3540 | 3540 | 3540 | 3530 | 1113 |
| 263 | 20230804 | 145700 | 1821879545 | 3535 | 3535 | 3535 | 3530 | 9823 |
| 264 | 20230804 | 145600 | 1787200190 | 3535 | 3535 | 3535 | 3535 | 100 |
| 265 | 20230804 | 145500 | 1786846690 | 3535 | 3535 | 3535 | 3535 | 500 |
| 266 | 20230804 | 145400 | 1785079190 | 3535 | 3540 | 3545 | 3535 | 93 |
| 267 | 20230804 | 145300 | 1784749930 | 3535 | 3535 | 3535 | 3535 | 742 |
| 268 | 20230804 | 145200 | 1782126960 | 3535 | 3540 | 3540 | 3535 | 626 |
| 269 | 20230804 | 145100 | 1779910925 | 3540 | 3540 | 3540 | 3530 | 6074 |
| 270 | 20230804 | 145000 | 1758449330 | 3540 | 3535 | 3540 | 3535 | 3203 |
| 271 | 20230804 | 144900 | 1747112960 | 3535 | 3535 | 3535 | 3530 | 2494 |
| 272 | 20230804 | 144800 | 1738297670 | 3535 | 3535 | 3535 | 3530 | 122 |
| 273 | 20230804 | 144700 | 1737866900 | 3535 | 3535 | 3535 | 3535 | 14 |
| 274 | 20230804 | 144600 | 1737817410 | 3535 | 3535 | 3535 | 3535 | 3259 |
| 275 | 20230804 | 144500 | 1726296845 | 3535 | 3535 | 3535 | 3535 | 300 |
| 276 | 20230804 | 144400 | 1725236345 | 3535 | 3540 | 3540 | 3535 | 2290 |
| 277 | 20230804 | 144300 | 1717130420 | 3540 | 3540 | 3540 | 3540 | 154 |
| 278 | 20230804 | 144200 | 1716585260 | 3545 | 3545 | 3545 | 3545 | 313 |
| 279 | 20230804 | 144100 | 1715475675 | 3545 | 3540 | 3545 | 3540 | 2688 |
| 280 | 20230804 | 144000 | 1705946720 | 3545 | 3540 | 3545 | 3540 | 72 |
| 281 | 20230804 | 143900 | 1705691780 | 3540 | 3535 | 3540 | 3535 | 388 |
| 282 | 20230804 | 143800 | 1704318510 | 3540 | 3545 | 3545 | 3540 | 1001 |
| 283 | 20230804 | 143700 | 1700774965 | 3540 | 3540 | 3540 | 3540 | 1 |
| 284 | 20230804 | 143600 | 1700771425 | 3545 | 3540 | 3545 | 3540 | 1283 |
| 285 | 20230804 | 143500 | 1696229600 | 3545 | 3545 | 3545 | 3545 | 6 |
| 286 | 20230804 | 143400 | 1696208330 | 3545 | 3540 | 3545 | 3540 | 1152 |
| 287 | 20230804 | 143300 | 1692130245 | 3540 | 3540 | 3540 | 3540 | 0 |
| 288 | 20230804 | 143200 | 1692130245 | 3540 | 3540 | 3540 | 3540 | 1530 |
| 289 | 20230804 | 143100 | 1686714045 | 3540 | 3540 | 3540 | 3540 | 759 |
| 290 | 20230804 | 143000 | 1684027185 | 3540 | 3540 | 3540 | 3540 | 51 |
| 291 | 20230804 | 142900 | 1683846645 | 3540 | 3540 | 3540 | 3540 | 0 |
| 292 | 20230804 | 142800 | 1683846645 | 3540 | 3540 | 3540 | 3540 | 626 |
| 293 | 20230804 | 142700 | 1681630605 | 3535 | 3535 | 3535 | 3535 | 21 |
| 294 | 20230804 | 142600 | 1681556370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 295 | 20230804 | 142500 | 1681556370 | 3535 | 3535 | 3535 | 3535 | 183 |
| 296 | 20230804 | 142400 | 1680909465 | 3535 | 3535 | 3535 | 3535 | 317 |
| 297 | 20230804 | 142300 | 1679788870 | 3535 | 3535 | 3535 | 3535 | 0 |
| 298 | 20230804 | 142200 | 1679788870 | 3535 | 3535 | 3535 | 3535 | 520 |
| 299 | 20230804 | 142100 | 1677950670 | 3535 | 3535 | 3535 | 3535 | 314 |
| 300 | 20230804 | 142000 | 1676840680 | 3535 | 3540 | 3540 | 3535 | 618 |
| 301 | 20230804 | 141900 | 1674654995 | 3540 | 3540 | 3540 | 3540 | 735 |
| 302 | 20230804 | 141800 | 1672053095 | 3535 | 3540 | 3540 | 3535 | 189 |
| 303 | 20230804 | 141700 | 1671384480 | 3540 | 3540 | 3540 | 3540 | 420 |
| 304 | 20230804 | 141600 | 1669897680 | 3545 | 3545 | 3545 | 3545 | 1259 |
| 305 | 20230804 | 141500 | 1665434525 | 3550 | 3550 | 3550 | 3550 | 1135 |
| 306 | 20230804 | 141400 | 1661405275 | 3550 | 3550 | 3550 | 3550 | 27 |
| 307 | 20230804 | 141300 | 1661309425 | 3550 | 3550 | 3550 | 3550 | 10 |
| 308 | 20230804 | 141200 | 1661273925 | 3550 | 3535 | 3550 | 3535 | 17053 |
| 309 | 20230804 | 141100 | 1600842000 | 3535 | 3535 | 3535 | 3535 | 25 |
| 310 | 20230804 | 141000 | 1600753625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 311 | 20230804 | 140900 | 1600753625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 312 | 20230804 | 140800 | 1600753625 | 3535 | 3535 | 3535 | 3535 | 410 |
| 313 | 20230804 | 140700 | 1599304275 | 3535 | 3535 | 3535 | 3535 | 167 |
| 314 | 20230804 | 140600 | 1598713930 | 3535 | 3540 | 3540 | 3535 | 31 |
| 315 | 20230804 | 140500 | 1598604340 | 3540 | 3540 | 3540 | 3540 | 1785 |
| 316 | 20230804 | 140400 | 1592285440 | 3540 | 3540 | 3540 | 3540 | 1317 |
| 317 | 20230804 | 140300 | 1587623260 | 3540 | 3540 | 3540 | 3540 | 189 |
| 318 | 20230804 | 140200 | 1586954200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 319 | 20230804 | 140100 | 1586954200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 320 | 20230804 | 140000 | 1586954200 | 3545 | 3545 | 3545 | 3545 | 1 |
| 321 | 20230804 | 135900 | 1586950655 | 3535 | 3540 | 3540 | 3535 | 682 |
| 322 | 20230804 | 135800 | 1584537925 | 3535 | 3535 | 3535 | 3535 | 529 |
| 323 | 20230804 | 135700 | 1582667910 | 3535 | 3535 | 3535 | 3535 | 27 |
| 324 | 20230804 | 135600 | 1582572465 | 3535 | 3545 | 3545 | 3535 | 2033 |
| 325 | 20230804 | 135500 | 1575385480 | 3540 | 3535 | 3540 | 3535 | 2052 |
| 326 | 20230804 | 135400 | 1568126405 | 3540 | 3540 | 3540 | 3540 | 10 |
| 327 | 20230804 | 135300 | 1568091005 | 3540 | 3540 | 3540 | 3540 | 0 |
| 328 | 20230804 | 135200 | 1568091005 | 3540 | 3540 | 3540 | 3540 | 4649 |
| 329 | 20230804 | 135100 | 1551633545 | 3540 | 3535 | 3540 | 3535 | 1358 |
| 330 | 20230804 | 135000 | 1546826250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 331 | 20230804 | 134900 | 1546826250 | 3540 | 3540 | 3540 | 3540 | 51 |
| 332 | 20230804 | 134800 | 1546645710 | 3535 | 3535 | 3535 | 3535 | 0 |
| 333 | 20230804 | 134700 | 1546645710 | 3535 | 3535 | 3535 | 3535 | 0 |
| 334 | 20230804 | 134600 | 1546645710 | 3535 | 3535 | 3535 | 3535 | 0 |
| 335 | 20230804 | 134500 | 1546645710 | 3535 | 3535 | 3535 | 3535 | 50 |
| 336 | 20230804 | 134400 | 1546468960 | 3550 | 3535 | 3550 | 3535 | 10 |
| 337 | 20230804 | 134300 | 1546433535 | 3550 | 3550 | 3550 | 3550 | 0 |
| 338 | 20230804 | 134200 | 1546433535 | 3550 | 3540 | 3550 | 3540 | 2000 |
| 339 | 20230804 | 134100 | 1539337500 | 3530 | 3530 | 3530 | 3530 | 97 |
| 340 | 20230804 | 134000 | 1538995090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 341 | 20230804 | 133900 | 1538995090 | 3530 | 3530 | 3530 | 3530 | 843 |
| 342 | 20230804 | 133800 | 1536019300 | 3530 | 3540 | 3540 | 3530 | 1175 |
| 343 | 20230804 | 133700 | 1531864990 | 3545 | 3545 | 3545 | 3545 | 1349 |
| 344 | 20230804 | 133600 | 1527082785 | 3545 | 3545 | 3545 | 3545 | 0 |
| 345 | 20230804 | 133500 | 1527082785 | 3545 | 3540 | 3545 | 3525 | 4740 |
| 346 | 20230804 | 133400 | 1510309735 | 3540 | 3545 | 3545 | 3540 | 166 |
| 347 | 20230804 | 133300 | 1509721395 | 3550 | 3550 | 3550 | 3550 | 3 |
| 348 | 20230804 | 133200 | 1509710745 | 3545 | 3545 | 3545 | 3545 | 101 |
| 349 | 20230804 | 133100 | 1509352700 | 3545 | 3545 | 3545 | 3545 | 133 |
| 350 | 20230804 | 133000 | 1508881215 | 3545 | 3535 | 3550 | 3535 | 2267 |
| 351 | 20230804 | 132900 | 1500843315 | 3535 | 3540 | 3540 | 3535 | 300 |
| 352 | 20230804 | 132800 | 1499781955 | 3545 | 3545 | 3545 | 3545 | 68 |
| 353 | 20230804 | 132700 | 1499540895 | 3550 | 3550 | 3550 | 3550 | 13 |
| 354 | 20230804 | 132600 | 1499494745 | 3550 | 3555 | 3555 | 3550 | 3330 |
| 355 | 20230804 | 132500 | 1487663245 | 3555 | 3555 | 3555 | 3555 | 439 |
| 356 | 20230804 | 132400 | 1486102600 | 3555 | 3555 | 3560 | 3555 | 4588 |
| 357 | 20230804 | 132300 | 1469786860 | 3555 | 3555 | 3555 | 3555 | 8156 |
| 358 | 20230804 | 132200 | 1440792280 | 3555 | 3540 | 3555 | 3540 | 11275 |
| 359 | 20230804 | 132100 | 1400722650 | 3540 | 3540 | 3555 | 3540 | 7638 |
| 360 | 20230804 | 132000 | 1373631030 | 3540 | 3540 | 3540 | 3540 | 139 |
| 361 | 20230804 | 131900 | 1373138970 | 3540 | 3540 | 3540 | 3540 | 100 |
| 362 | 20230804 | 131800 | 1372784970 | 3545 | 3535 | 3545 | 3535 | 2071 |
| 363 | 20230804 | 131700 | 1365460935 | 3535 | 3535 | 3535 | 3535 | 2541 |
| 364 | 20230804 | 131600 | 1356478500 | 3540 | 3540 | 3540 | 3535 | 168 |
| 365 | 20230804 | 131500 | 1355883840 | 3540 | 3550 | 3550 | 3540 | 248 |
| 366 | 20230804 | 131400 | 1355005440 | 3550 | 3540 | 3550 | 3540 | 1179 |
| 367 | 20230804 | 131300 | 1350828960 | 3550 | 3530 | 3550 | 3530 | 10344 |
| 368 | 20230804 | 131200 | 1314204545 | 3525 | 3510 | 3525 | 3510 | 5891 |
| 369 | 20230804 | 131100 | 1293475490 | 3510 | 3510 | 3510 | 3510 | 1 |
| 370 | 20230804 | 131000 | 1293471980 | 3500 | 3500 | 3500 | 3500 | 35 |
| 371 | 20230804 | 130900 | 1293349480 | 3500 | 3500 | 3500 | 3500 | 0 |
| 372 | 20230804 | 130800 | 1293349480 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20230804 | 130700 | 1293349480 | 3500 | 3505 | 3505 | 3500 | 4000 |
| 374 | 20230804 | 130600 | 1279349295 | 3505 | 3510 | 3510 | 3505 | 80 |
| 375 | 20230804 | 130500 | 1279068755 | 3510 | 3495 | 3510 | 3495 | 133 |
| 376 | 20230804 | 130400 | 1278602290 | 3495 | 3495 | 3495 | 3495 | 49 |
| 377 | 20230804 | 130300 | 1278431035 | 3495 | 3510 | 3510 | 3495 | 596 |
| 378 | 20230804 | 130200 | 1276340575 | 3510 | 3505 | 3510 | 3505 | 265 |
| 379 | 20230804 | 130100 | 1275411715 | 3505 | 3505 | 3505 | 3505 | 4858 |
| 380 | 20230804 | 130000 | 1258384425 | 3505 | 3500 | 3505 | 3500 | 785 |
| 381 | 20230804 | 125900 | 1255635925 | 3505 | 3505 | 3505 | 3505 | 1 |
| 382 | 20230804 | 125800 | 1255632420 | 3495 | 3495 | 3495 | 3495 | 486 |
| 383 | 20230804 | 125700 | 1253933850 | 3505 | 3495 | 3505 | 3490 | 1211 |
| 384 | 20230804 | 125600 | 1249704560 | 3495 | 3495 | 3495 | 3495 | 652 |
| 385 | 20230804 | 125500 | 1247425820 | 3505 | 3495 | 3505 | 3495 | 108 |
| 386 | 20230804 | 125400 | 1247048350 | 3495 | 3500 | 3500 | 3495 | 101 |
| 387 | 20230804 | 125300 | 1246694855 | 3500 | 3500 | 3500 | 3500 | 227 |
| 388 | 20230804 | 125200 | 1245900355 | 3500 | 3495 | 3500 | 3490 | 2107 |
| 389 | 20230804 | 125100 | 1238544785 | 3495 | 3495 | 3495 | 3495 | 100 |
| 390 | 20230804 | 125000 | 1238195285 | 3495 | 3495 | 3495 | 3495 | 1053 |
| 391 | 20230804 | 124900 | 1234515050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 392 | 20230804 | 124800 | 1234515050 | 3500 | 3495 | 3500 | 3495 | 263 |
| 393 | 20230804 | 124700 | 1233594800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 394 | 20230804 | 124600 | 1233594800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 395 | 20230804 | 124500 | 1233594800 | 3495 | 3495 | 3495 | 3495 | 1757 |
| 396 | 20230804 | 124400 | 1227454085 | 3495 | 3495 | 3495 | 3495 | 152 |
| 397 | 20230804 | 124300 | 1226922845 | 3490 | 3490 | 3490 | 3490 | 40 |
| 398 | 20230804 | 124200 | 1226783245 | 3490 | 3495 | 3495 | 3490 | 355 |
| 399 | 20230804 | 124100 | 1225544270 | 3495 | 3495 | 3495 | 3495 | 212 |
| 400 | 20230804 | 124000 | 1224803330 | 3500 | 3500 | 3500 | 3495 | 17 |
| 401 | 20230804 | 123900 | 1224743835 | 3500 | 3500 | 3500 | 3500 | 63 |
| 402 | 20230804 | 123800 | 1224523335 | 3500 | 3495 | 3500 | 3495 | 611 |
| 403 | 20230804 | 123700 | 1222386265 | 3495 | 3495 | 3495 | 3495 | 300 |
| 404 | 20230804 | 123600 | 1221337765 | 3495 | 3495 | 3495 | 3495 | 288 |
| 405 | 20230804 | 123500 | 1220331205 | 3495 | 3495 | 3495 | 3495 | 320 |
| 406 | 20230804 | 123400 | 1219212805 | 3490 | 3490 | 3490 | 3490 | 101 |
| 407 | 20230804 | 123300 | 1218860315 | 3490 | 3490 | 3490 | 3490 | 2 |
| 408 | 20230804 | 123200 | 1218853335 | 3485 | 3480 | 3485 | 3480 | 9294 |
| 409 | 20230804 | 123100 | 1186464965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 410 | 20230804 | 123000 | 1186464965 | 3480 | 3485 | 3485 | 3480 | 691 |
| 411 | 20230804 | 122900 | 1184058280 | 3485 | 3485 | 3485 | 3485 | 500 |
| 412 | 20230804 | 122800 | 1182315780 | 3485 | 3485 | 3485 | 3485 | 168 |
| 413 | 20230804 | 122700 | 1181730300 | 3485 | 3475 | 3485 | 3470 | 2064 |
| 414 | 20230804 | 122600 | 1174565620 | 3475 | 3470 | 3475 | 3470 | 2145 |
| 415 | 20230804 | 122500 | 1167116045 | 3470 | 3485 | 3485 | 3470 | 11743 |
| 416 | 20230804 | 122400 | 1126303760 | 3485 | 3495 | 3495 | 3485 | 4546 |
| 417 | 20230804 | 122300 | 1110458905 | 3495 | 3490 | 3495 | 3490 | 171 |
| 418 | 20230804 | 122200 | 1109862110 | 3485 | 3490 | 3490 | 3485 | 1654 |
| 419 | 20230804 | 122100 | 1104092625 | 3500 | 3490 | 3500 | 3490 | 6170 |
| 420 | 20230804 | 122000 | 1082552880 | 3490 | 3500 | 3500 | 3490 | 4559 |
| 421 | 20230804 | 121900 | 1066622900 | 3500 | 3500 | 3500 | 3495 | 742 |
| 422 | 20230804 | 121800 | 1064026185 | 3500 | 3500 | 3515 | 3500 | 441 |
| 423 | 20230804 | 121700 | 1062479090 | 3500 | 3500 | 3500 | 3500 | 428 |
| 424 | 20230804 | 121600 | 1060981090 | 3500 | 3500 | 3500 | 3500 | 149 |
| 425 | 20230804 | 121500 | 1060459590 | 3500 | 3500 | 3500 | 3500 | 2129 |
| 426 | 20230804 | 121400 | 1053008090 | 3500 | 3500 | 3500 | 3500 | 269 |
| 427 | 20230804 | 121300 | 1052066590 | 3500 | 3505 | 3505 | 3500 | 114 |
| 428 | 20230804 | 121200 | 1051667280 | 3505 | 3510 | 3510 | 3505 | 16 |
| 429 | 20230804 | 121100 | 1051611170 | 3510 | 3505 | 3510 | 3500 | 1158 |
| 430 | 20230804 | 121000 | 1047551835 | 3505 | 3500 | 3505 | 3500 | 1722 |
| 431 | 20230804 | 120900 | 1041520580 | 3505 | 3505 | 3505 | 3500 | 450 |
| 432 | 20230804 | 120800 | 1039943340 | 3505 | 3505 | 3505 | 3505 | 1670 |
| 433 | 20230804 | 120700 | 1034089990 | 3505 | 3505 | 3505 | 3505 | 0 |
| 434 | 20230804 | 120600 | 1034089990 | 3505 | 3505 | 3505 | 3505 | 3000 |
| 435 | 20230804 | 120500 | 1023574990 | 3505 | 3510 | 3510 | 3505 | 120 |
| 436 | 20230804 | 120400 | 1023154140 | 3505 | 3510 | 3510 | 3505 | 1148 |
| 437 | 20230804 | 120300 | 1019124685 | 3505 | 3505 | 3505 | 3505 | 0 |
| 438 | 20230804 | 120200 | 1019124685 | 3505 | 3505 | 3505 | 3505 | 26 |
| 439 | 20230804 | 120100 | 1019033555 | 3505 | 3505 | 3505 | 3505 | 300 |
| 440 | 20230804 | 120000 | 1017982055 | 3505 | 3505 | 3505 | 3505 | 103 |
| 441 | 20230804 | 115900 | 1017621040 | 3500 | 3505 | 3505 | 3500 | 2241 |
| 442 | 20230804 | 115800 | 1009775095 | 3510 | 3515 | 3515 | 3510 | 647 |
| 443 | 20230804 | 115700 | 1007504115 | 3515 | 3515 | 3515 | 3515 | 498 |
| 444 | 20230804 | 115600 | 1005753645 | 3515 | 3515 | 3515 | 3515 | 2 |
| 445 | 20230804 | 115500 | 1005746615 | 3500 | 3510 | 3510 | 3500 | 4044 |
| 446 | 20230804 | 115400 | 991588540 | 3510 | 3505 | 3510 | 3505 | 108 |
| 447 | 20230804 | 115300 | 991209980 | 3515 | 3505 | 3515 | 3505 | 2 |
| 448 | 20230804 | 115200 | 991202960 | 3505 | 3505 | 3505 | 3505 | 250 |
| 449 | 20230804 | 115100 | 990326710 | 3505 | 3505 | 3505 | 3505 | 300 |
| 450 | 20230804 | 115000 | 989275210 | 3505 | 3515 | 3515 | 3500 | 12041 |
| 451 | 20230804 | 114900 | 947061055 | 3515 | 3515 | 3520 | 3515 | 638 |
| 452 | 20230804 | 114800 | 944818435 | 3515 | 3515 | 3515 | 3515 | 635 |
| 453 | 20230804 | 114700 | 942586410 | 3515 | 3520 | 3520 | 3515 | 1000 |
| 454 | 20230804 | 114600 | 939071310 | 3515 | 3515 | 3515 | 3515 | 1287 |
| 455 | 20230804 | 114500 | 934547505 | 3515 | 3525 | 3525 | 3515 | 154 |
| 456 | 20230804 | 114400 | 934005730 | 3525 | 3520 | 3525 | 3520 | 21 |
| 457 | 20230804 | 114300 | 933931805 | 3525 | 3525 | 3525 | 3520 | 3939 |
| 458 | 20230804 | 114200 | 920066490 | 3525 | 3525 | 3525 | 3525 | 650 |
| 459 | 20230804 | 114100 | 917775240 | 3525 | 3525 | 3525 | 3525 | 72 |
| 460 | 20230804 | 114000 | 917521440 | 3525 | 3525 | 3525 | 3525 | 1558 |
| 461 | 20230804 | 113900 | 912029490 | 3530 | 3530 | 3530 | 3530 | 10 |
| 462 | 20230804 | 113800 | 911994190 | 3530 | 3530 | 3530 | 3530 | 1004 |
| 463 | 20230804 | 113700 | 908450070 | 3530 | 3525 | 3530 | 3525 | 513 |
| 464 | 20230804 | 113600 | 906641670 | 3530 | 3520 | 3530 | 3520 | 1091 |
| 465 | 20230804 | 113500 | 902801150 | 3520 | 3520 | 3520 | 3515 | 2297 |
| 466 | 20230804 | 113400 | 894715745 | 3520 | 3520 | 3520 | 3520 | 10 |
| 467 | 20230804 | 113300 | 894680545 | 3520 | 3520 | 3520 | 3520 | 33 |
| 468 | 20230804 | 113200 | 894564385 | 3520 | 3520 | 3525 | 3515 | 371 |
| 469 | 20230804 | 113100 | 893258505 | 3520 | 3520 | 3520 | 3520 | 472 |
| 470 | 20230804 | 113000 | 891597065 | 3520 | 3520 | 3520 | 3520 | 33 |
| 471 | 20230804 | 112900 | 891480905 | 3520 | 3520 | 3520 | 3515 | 2118 |
| 472 | 20230804 | 112800 | 884030885 | 3520 | 3520 | 3520 | 3520 | 2572 |
| 473 | 20230804 | 112700 | 874977445 | 3520 | 3520 | 3520 | 3520 | 3 |
| 474 | 20230804 | 112600 | 874966885 | 3535 | 3520 | 3535 | 3520 | 501 |
| 475 | 20230804 | 112500 | 873203350 | 3525 | 3530 | 3530 | 3525 | 284 |
| 476 | 20230804 | 112400 | 872202100 | 3530 | 3530 | 3530 | 3530 | 396 |
| 477 | 20230804 | 112300 | 870804220 | 3530 | 3530 | 3530 | 3530 | 100 |
| 478 | 20230804 | 112200 | 870451220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 479 | 20230804 | 112100 | 870451220 | 3530 | 3535 | 3535 | 3530 | 4309 |
| 480 | 20230804 | 112000 | 855240425 | 3535 | 3540 | 3540 | 3535 | 612 |
| 481 | 20230804 | 111900 | 853074710 | 3540 | 3545 | 3545 | 3540 | 25 |
| 482 | 20230804 | 111800 | 852986205 | 3540 | 3540 | 3540 | 3540 | 239 |
| 483 | 20230804 | 111700 | 852140145 | 3540 | 3535 | 3540 | 3535 | 678 |
| 484 | 20230804 | 111600 | 849743410 | 3535 | 3530 | 3535 | 3530 | 575 |
| 485 | 20230804 | 111500 | 847713640 | 3530 | 3530 | 3530 | 3530 | 131 |
| 486 | 20230804 | 111400 | 847251210 | 3535 | 3535 | 3535 | 3535 | 30 |
| 487 | 20230804 | 111300 | 847145160 | 3535 | 3530 | 3535 | 3530 | 312 |
| 488 | 20230804 | 111200 | 846043775 | 3530 | 3535 | 3535 | 3530 | 3276 |
| 489 | 20230804 | 111100 | 834479465 | 3535 | 3530 | 3535 | 3530 | 43 |
| 490 | 20230804 | 111000 | 834327465 | 3530 | 3530 | 3530 | 3530 | 2880 |
| 491 | 20230804 | 110900 | 824161065 | 3530 | 3535 | 3535 | 3520 | 5805 |
| 492 | 20230804 | 110800 | 803692765 | 3535 | 3535 | 3535 | 3535 | 773 |
| 493 | 20230804 | 110700 | 800960210 | 3535 | 3535 | 3535 | 3535 | 58 |
| 494 | 20230804 | 110600 | 800755180 | 3535 | 3535 | 3535 | 3535 | 1774 |
| 495 | 20230804 | 110500 | 794484090 | 3540 | 3545 | 3545 | 3540 | 820 |
| 496 | 20230804 | 110400 | 791579690 | 3540 | 3540 | 3540 | 3540 | 234 |
| 497 | 20230804 | 110300 | 790751330 | 3545 | 3540 | 3545 | 3540 | 171 |
| 498 | 20230804 | 110200 | 790145240 | 3545 | 3545 | 3545 | 3540 | 1737 |
| 499 | 20230804 | 110100 | 783992575 | 3545 | 3545 | 3545 | 3545 | 309 |
| 500 | 20230804 | 110000 | 782897170 | 3545 | 3545 | 3545 | 3545 | 218 |
| 501 | 20230804 | 105900 | 782124360 | 3545 | 3545 | 3545 | 3545 | 290 |
| 502 | 20230804 | 105800 | 781096310 | 3545 | 3550 | 3550 | 3545 | 538 |
| 503 | 20230804 | 105700 | 779187810 | 3550 | 3535 | 3550 | 3535 | 353 |
| 504 | 20230804 | 105600 | 777939940 | 3535 | 3545 | 3545 | 3535 | 3298 |
| 505 | 20230804 | 105500 | 766262935 | 3545 | 3545 | 3545 | 3540 | 1604 |
| 506 | 20230804 | 105400 | 760576765 | 3545 | 3550 | 3550 | 3545 | 777 |
| 507 | 20230804 | 105300 | 757822290 | 3550 | 3545 | 3550 | 3545 | 52 |
| 508 | 20230804 | 105200 | 757637945 | 3540 | 3550 | 3555 | 3540 | 3521 |
| 509 | 20230804 | 105100 | 745155995 | 3555 | 3555 | 3555 | 3555 | 1 |
| 510 | 20230804 | 105000 | 745152440 | 3550 | 3550 | 3550 | 3550 | 2377 |
| 511 | 20230804 | 104900 | 736714090 | 3550 | 3550 | 3550 | 3550 | 96 |
| 512 | 20230804 | 104800 | 736373290 | 3545 | 3545 | 3545 | 3545 | 1 |
| 513 | 20230804 | 104700 | 736369745 | 3550 | 3555 | 3555 | 3550 | 288 |
| 514 | 20230804 | 104600 | 735347245 | 3555 | 3555 | 3555 | 3550 | 913 |
| 515 | 20230804 | 104500 | 732102775 | 3555 | 3545 | 3555 | 3545 | 3271 |
| 516 | 20230804 | 104400 | 720504205 | 3545 | 3550 | 3550 | 3545 | 793 |
| 517 | 20230804 | 104300 | 717691735 | 3555 | 3555 | 3555 | 3555 | 28 |
| 518 | 20230804 | 104200 | 717592195 | 3555 | 3550 | 3555 | 3550 | 24 |
| 519 | 20230804 | 104100 | 717506895 | 3560 | 3550 | 3560 | 3550 | 104 |
| 520 | 20230804 | 104000 | 717137175 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 521 | 20230804 | 103900 | 713572175 | 3565 | 3550 | 3565 | 3550 | 11972 |
| 522 | 20230804 | 103800 | 671050015 | 3535 | 3535 | 3535 | 3535 | 90 |
| 523 | 20230804 | 103700 | 670731865 | 3545 | 3530 | 3545 | 3530 | 2600 |
| 524 | 20230804 | 103600 | 661531055 | 3530 | 3520 | 3530 | 3520 | 1555 |
| 525 | 20230804 | 103500 | 656049055 | 3520 | 3520 | 3520 | 3520 | 47 |
| 526 | 20230804 | 103400 | 655883615 | 3530 | 3530 | 3530 | 3530 | 10 |
| 527 | 20230804 | 103300 | 655848315 | 3530 | 3530 | 3530 | 3530 | 0 |
| 528 | 20230804 | 103200 | 655848315 | 3530 | 3530 | 3530 | 3530 | 51 |
| 529 | 20230804 | 103100 | 655668285 | 3530 | 3530 | 3530 | 3530 | 30 |
| 530 | 20230804 | 103000 | 655562385 | 3530 | 3530 | 3530 | 3520 | 1122 |
| 531 | 20230804 | 102900 | 651611825 | 3530 | 3520 | 3530 | 3520 | 305 |
| 532 | 20230804 | 102800 | 650538175 | 3530 | 3520 | 3530 | 3520 | 92 |
| 533 | 20230804 | 102700 | 650214325 | 3530 | 3530 | 3530 | 3530 | 74 |
| 534 | 20230804 | 102600 | 649953105 | 3530 | 3530 | 3530 | 3530 | 121 |
| 535 | 20230804 | 102500 | 649525975 | 3525 | 3525 | 3525 | 3525 | 30 |
| 536 | 20230804 | 102400 | 649420225 | 3525 | 3525 | 3525 | 3525 | 31 |
| 537 | 20230804 | 102300 | 649310950 | 3530 | 3530 | 3530 | 3520 | 2630 |
| 538 | 20230804 | 102200 | 640042570 | 3525 | 3530 | 3530 | 3525 | 71 |
| 539 | 20230804 | 102100 | 639792120 | 3530 | 3530 | 3530 | 3530 | 299 |
| 540 | 20230804 | 102000 | 638736650 | 3535 | 3535 | 3535 | 3535 | 1 |
| 541 | 20230804 | 101900 | 638733115 | 3535 | 3535 | 3535 | 3535 | 0 |
| 542 | 20230804 | 101800 | 638733115 | 3535 | 3535 | 3535 | 3535 | 0 |
| 543 | 20230804 | 101700 | 638733115 | 3535 | 3540 | 3540 | 3535 | 1035 |
| 544 | 20230804 | 101600 | 635074385 | 3540 | 3540 | 3540 | 3540 | 43 |
| 545 | 20230804 | 101500 | 634922165 | 3545 | 3545 | 3545 | 3545 | 9 |
| 546 | 20230804 | 101400 | 634890260 | 3535 | 3540 | 3540 | 3535 | 147 |
| 547 | 20230804 | 101300 | 634370090 | 3550 | 3545 | 3550 | 3540 | 1535 |
| 548 | 20230804 | 101200 | 628931560 | 3545 | 3545 | 3545 | 3545 | 100 |
| 549 | 20230804 | 101100 | 628577060 | 3545 | 3545 | 3545 | 3545 | 1226 |
| 550 | 20230804 | 101000 | 624230890 | 3555 | 3550 | 3555 | 3550 | 1131 |
| 551 | 20230804 | 100900 | 620214225 | 3550 | 3550 | 3550 | 3550 | 258 |
| 552 | 20230804 | 100800 | 619298325 | 3550 | 3550 | 3550 | 3550 | 426 |
| 553 | 20230804 | 100700 | 617786025 | 3550 | 3555 | 3555 | 3550 | 583 |
| 554 | 20230804 | 100600 | 615715515 | 3555 | 3550 | 3555 | 3545 | 1456 |
| 555 | 20230804 | 100500 | 610546640 | 3550 | 3545 | 3550 | 3545 | 827 |
| 556 | 20230804 | 100400 | 607612275 | 3550 | 3540 | 3550 | 3540 | 1178 |
| 557 | 20230804 | 100300 | 603433375 | 3545 | 3535 | 3545 | 3535 | 774 |
| 558 | 20230804 | 100200 | 600689860 | 3535 | 3530 | 3535 | 3530 | 522 |
| 559 | 20230804 | 100100 | 598844615 | 3535 | 3535 | 3535 | 3525 | 8 |
| 560 | 20230804 | 100000 | 598816395 | 3535 | 3525 | 3535 | 3525 | 17 |
| 561 | 20230804 | 095900 | 598756390 | 3535 | 3540 | 3540 | 3535 | 22 |
| 562 | 20230804 | 095800 | 598678610 | 3535 | 3520 | 3535 | 3520 | 1993 |
| 563 | 20230804 | 095700 | 591662905 | 3520 | 3520 | 3520 | 3515 | 761 |
| 564 | 20230804 | 095600 | 588984335 | 3520 | 3520 | 3520 | 3520 | 790 |
| 565 | 20230804 | 095500 | 586203535 | 3520 | 3520 | 3525 | 3520 | 645 |
| 566 | 20230804 | 095400 | 583933130 | 3520 | 3525 | 3525 | 3520 | 2601 |
| 567 | 20230804 | 095300 | 574770975 | 3540 | 3535 | 3540 | 3535 | 116 |
| 568 | 20230804 | 095200 | 574360890 | 3535 | 3525 | 3535 | 3525 | 423 |
| 569 | 20230804 | 095100 | 572869665 | 3525 | 3530 | 3530 | 3525 | 707 |
| 570 | 20230804 | 095000 | 570375180 | 3535 | 3535 | 3535 | 3530 | 104 |
| 571 | 20230804 | 094900 | 570008045 | 3540 | 3535 | 3540 | 3530 | 676 |
| 572 | 20230804 | 094800 | 567620560 | 3540 | 3540 | 3540 | 3540 | 277 |
| 573 | 20230804 | 094700 | 566639980 | 3540 | 3540 | 3540 | 3540 | 20 |
| 574 | 20230804 | 094600 | 566569180 | 3535 | 3545 | 3545 | 3535 | 732 |
| 575 | 20230804 | 094500 | 563979880 | 3545 | 3545 | 3550 | 3545 | 185 |
| 576 | 20230804 | 094400 | 563324040 | 3550 | 3550 | 3550 | 3550 | 224 |
| 577 | 20230804 | 094300 | 562528840 | 3550 | 3555 | 3555 | 3550 | 992 |
| 578 | 20230804 | 094200 | 559006235 | 3550 | 3560 | 3560 | 3550 | 2545 |
| 579 | 20230804 | 094100 | 549950505 | 3560 | 3560 | 3560 | 3555 | 2272 |
| 580 | 20230804 | 094000 | 541862195 | 3555 | 3545 | 3555 | 3545 | 3892 |
| 581 | 20230804 | 093900 | 528031480 | 3545 | 3545 | 3545 | 3545 | 266 |
| 582 | 20230804 | 093800 | 527088510 | 3545 | 3540 | 3545 | 3540 | 830 |
| 583 | 20230804 | 093700 | 524147160 | 3550 | 3540 | 3550 | 3540 | 2632 |
| 584 | 20230804 | 093600 | 514815030 | 3540 | 3525 | 3540 | 3525 | 1643 |
| 585 | 20230804 | 093500 | 509019575 | 3525 | 3525 | 3525 | 3515 | 4790 |
| 586 | 20230804 | 093400 | 492175225 | 3525 | 3530 | 3530 | 3525 | 3762 |
| 587 | 20230804 | 093300 | 478913725 | 3530 | 3530 | 3530 | 3525 | 58 |
| 588 | 20230804 | 093200 | 478709235 | 3525 | 3525 | 3530 | 3525 | 582 |
| 589 | 20230804 | 093100 | 476656430 | 3530 | 3540 | 3540 | 3525 | 5767 |
| 590 | 20230804 | 093000 | 456292015 | 3540 | 3550 | 3550 | 3540 | 2545 |
| 591 | 20230804 | 092900 | 447259050 | 3550 | 3535 | 3550 | 3530 | 5916 |
| 592 | 20230804 | 092800 | 426281935 | 3535 | 3540 | 3540 | 3535 | 1217 |
| 593 | 20230804 | 092700 | 421979145 | 3535 | 3540 | 3540 | 3535 | 388 |
| 594 | 20230804 | 092600 | 420605775 | 3540 | 3545 | 3545 | 3535 | 603 |
| 595 | 20230804 | 092500 | 418471060 | 3545 | 3545 | 3545 | 3535 | 3422 |
| 596 | 20230804 | 092400 | 406350815 | 3545 | 3540 | 3545 | 3540 | 834 |
| 597 | 20230804 | 092300 | 403395435 | 3545 | 3535 | 3545 | 3535 | 4590 |
| 598 | 20230804 | 092200 | 387135105 | 3540 | 3540 | 3540 | 3540 | 2419 |
| 599 | 20230804 | 092100 | 378571845 | 3540 | 3535 | 3540 | 3535 | 1924 |
| 600 | 20230804 | 092000 | 371763865 | 3535 | 3540 | 3545 | 3530 | 2224 |
| 601 | 20230804 | 091900 | 363899400 | 3540 | 3520 | 3540 | 3515 | 7763 |
| 602 | 20230804 | 091800 | 336504035 | 3520 | 3520 | 3520 | 3520 | 362 |
| 603 | 20230804 | 091700 | 335229795 | 3520 | 3525 | 3525 | 3515 | 1201 |
| 604 | 20230804 | 091600 | 331003975 | 3520 | 3520 | 3530 | 3520 | 1673 |
| 605 | 20230804 | 091500 | 325108775 | 3535 | 3535 | 3535 | 3530 | 1042 |
| 606 | 20230804 | 091400 | 321428335 | 3535 | 3510 | 3535 | 3510 | 875 |
| 607 | 20230804 | 091300 | 318342510 | 3505 | 3540 | 3540 | 3505 | 15645 |
| 608 | 20230804 | 091200 | 263232330 | 3535 | 3550 | 3550 | 3535 | 1832 |
| 609 | 20230804 | 091100 | 256729695 | 3550 | 3520 | 3550 | 3500 | 4966 |
| 610 | 20230804 | 091000 | 239224990 | 3510 | 3480 | 3510 | 3480 | 1610 |
| 611 | 20230804 | 090900 | 233610235 | 3485 | 3470 | 3490 | 3470 | 9469 |
| 612 | 20230804 | 090800 | 200643840 | 3470 | 3470 | 3475 | 3470 | 3543 |
| 613 | 20230804 | 090700 | 188348330 | 3475 | 3475 | 3480 | 3470 | 7191 |
| 614 | 20230804 | 090600 | 163378370 | 3480 | 3480 | 3480 | 3475 | 4112 |
| 615 | 20230804 | 090500 | 149073225 | 3480 | 3475 | 3485 | 3475 | 8104 |
| 616 | 20230804 | 090400 | 120874665 | 3475 | 3490 | 3490 | 3475 | 10071 |
| 617 | 20230804 | 090300 | 85842730 | 3490 | 3485 | 3490 | 3480 | 2876 |
| 618 | 20230804 | 090200 | 75830940 | 3490 | 3490 | 3490 | 3480 | 9324 |
| 619 | 20230804 | 090100 | 43339225 | 3495 | 3510 | 3510 | 3490 | 6718 |
| 620 | 20230804 | 090000 | 19840830 | 3505 | 3510 | 3510 | 3505 | 5643 |