31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 3 | 20230802 | 193100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230802 | 193000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230802 | 192900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230802 | 192800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230802 | 192700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230802 | 192600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230802 | 192500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230802 | 192400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230802 | 192300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230802 | 192200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230802 | 192100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230802 | 192000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230802 | 191900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230802 | 191800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230802 | 191700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230802 | 191600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230802 | 191500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230802 | 191400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230802 | 191300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230802 | 191200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230802 | 191100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230802 | 191000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230802 | 190900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230802 | 190800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230802 | 190700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230802 | 190600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230802 | 190500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230802 | 190400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230802 | 190300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230802 | 190200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 33 | 20230802 | 190100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230802 | 190000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230802 | 185900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230802 | 185800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230802 | 185700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230802 | 185600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230802 | 185500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230802 | 185400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230802 | 185300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230802 | 185200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230802 | 185100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230802 | 185000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230802 | 184900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230802 | 184800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230802 | 184700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230802 | 184600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230802 | 184500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230802 | 184400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230802 | 184300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230802 | 184200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230802 | 184100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230802 | 184000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230802 | 183900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230802 | 183800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230802 | 183700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230802 | 183600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230802 | 183500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230802 | 183400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230802 | 183300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230802 | 183200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 63 | 20230802 | 183100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230802 | 183000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230802 | 182900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230802 | 182800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230802 | 182700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230802 | 182600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230802 | 182500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230802 | 182400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230802 | 182300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230802 | 182200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230802 | 182100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230802 | 182000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230802 | 181900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230802 | 181800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230802 | 181700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230802 | 181600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230802 | 181500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230802 | 181400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230802 | 181300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230802 | 181200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230802 | 181100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230802 | 181000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230802 | 180900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230802 | 180800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230802 | 180700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230802 | 180600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230802 | 180500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230802 | 180400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230802 | 180300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230802 | 180200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 93 | 20230802 | 180100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230802 | 180000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230802 | 175900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230802 | 175800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230802 | 175700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230802 | 175600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230802 | 175500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230802 | 175400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230802 | 175300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230802 | 175200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230802 | 175100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230802 | 175000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230802 | 174900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230802 | 174800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230802 | 174700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230802 | 174600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230802 | 174500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230802 | 174400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230802 | 174300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230802 | 174200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230802 | 174100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230802 | 174000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230802 | 173900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230802 | 173800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230802 | 173700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230802 | 173600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230802 | 173500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230802 | 173400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230802 | 173300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230802 | 173200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 123 | 20230802 | 173100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230802 | 173000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230802 | 172900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230802 | 172800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230802 | 172700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230802 | 172600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230802 | 172500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230802 | 172400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230802 | 172300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230802 | 172200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230802 | 172100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230802 | 172000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230802 | 171900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230802 | 171800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230802 | 171700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230802 | 171600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230802 | 171500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230802 | 171400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230802 | 171300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230802 | 171200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230802 | 171100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230802 | 171000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230802 | 170900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230802 | 170800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230802 | 170700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230802 | 170600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230802 | 170500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230802 | 170400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230802 | 170300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230802 | 170200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 153 | 20230802 | 170100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230802 | 170000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230802 | 165900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230802 | 165800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230802 | 165700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230802 | 165600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230802 | 165500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230802 | 165400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230802 | 165300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230802 | 165200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230802 | 165100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230802 | 165000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230802 | 164900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230802 | 164800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230802 | 164700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230802 | 164600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230802 | 164500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230802 | 164400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20230802 | 164300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230802 | 164200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230802 | 164100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230802 | 164000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230802 | 163900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230802 | 163800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230802 | 163700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230802 | 163600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230802 | 163500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230802 | 163400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230802 | 163300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20230802 | 163200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 183 | 20230802 | 163100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20230802 | 163000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20230802 | 162900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20230802 | 162800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20230802 | 162700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20230802 | 162600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20230802 | 162500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20230802 | 162400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20230802 | 162300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20230802 | 162200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20230802 | 162100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20230802 | 162000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20230802 | 161900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20230802 | 161800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20230802 | 161700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20230802 | 161600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20230802 | 161500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20230802 | 161400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20230802 | 161300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20230802 | 161200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20230802 | 161100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20230802 | 161000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20230802 | 160900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20230802 | 160800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20230802 | 160700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20230802 | 160600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20230802 | 160500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230802 | 160400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20230802 | 160300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20230802 | 160200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 213 | 20230802 | 160100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20230802 | 160000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20230802 | 155900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20230802 | 155800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20230802 | 155700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20230802 | 155600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20230802 | 155500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20230802 | 155400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20230802 | 155300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20230802 | 155200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20230802 | 155100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20230802 | 155000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20230802 | 154900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20230802 | 154800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20230802 | 154700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20230802 | 154600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20230802 | 154500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20230802 | 154400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20230802 | 154300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20230802 | 154200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20230802 | 154100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20230802 | 154000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20230802 | 153900 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20230802 | 153800 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20230802 | 153700 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20230802 | 153600 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20230802 | 153500 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20230802 | 153400 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20230802 | 153300 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20230802 | 153200 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 243 | 20230802 | 153100 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20230802 | 153000 | 1844278570 | 3690 | 3690 | 3690 | 3690 | 6851 |
| 245 | 20230802 | 152900 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 246 | 20230802 | 152800 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20230802 | 152700 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20230802 | 152600 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20230802 | 152500 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20230802 | 152400 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20230802 | 152300 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20230802 | 152200 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20230802 | 152100 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20230802 | 152000 | 1818998380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20230802 | 151900 | 1818998380 | 3705 | 3710 | 3715 | 3705 | 1299 |
| 256 | 20230802 | 151800 | 1814180500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20230802 | 151700 | 1814180500 | 3710 | 3715 | 3715 | 3710 | 1268 |
| 258 | 20230802 | 151600 | 1809474830 | 3715 | 3715 | 3715 | 3715 | 500 |
| 259 | 20230802 | 151500 | 1807617330 | 3720 | 3715 | 3720 | 3715 | 123 |
| 260 | 20230802 | 151400 | 1807160260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 261 | 20230802 | 151300 | 1807160260 | 3715 | 3720 | 3720 | 3715 | 585 |
| 262 | 20230802 | 151200 | 1804986370 | 3720 | 3725 | 3725 | 3720 | 1879 |
| 263 | 20230802 | 151100 | 1797995895 | 3720 | 3720 | 3720 | 3720 | 31 |
| 264 | 20230802 | 151000 | 1797880575 | 3720 | 3720 | 3720 | 3720 | 1692 |
| 265 | 20230802 | 150900 | 1791586335 | 3725 | 3720 | 3725 | 3720 | 1542 |
| 266 | 20230802 | 150800 | 1785847135 | 3725 | 3725 | 3725 | 3725 | 80 |
| 267 | 20230802 | 150700 | 1785549135 | 3715 | 3725 | 3730 | 3715 | 588 |
| 268 | 20230802 | 150600 | 1783362130 | 3720 | 3725 | 3725 | 3720 | 64 |
| 269 | 20230802 | 150500 | 1783123975 | 3710 | 3710 | 3710 | 3710 | 1948 |
| 270 | 20230802 | 150400 | 1775896895 | 3710 | 3715 | 3715 | 3710 | 598 |
| 271 | 20230802 | 150300 | 1773678290 | 3710 | 3710 | 3710 | 3710 | 949 |
| 272 | 20230802 | 150200 | 1770157500 | 3715 | 3720 | 3720 | 3715 | 587 |
| 273 | 20230802 | 150100 | 1767976770 | 3720 | 3720 | 3720 | 3720 | 1579 |
| 274 | 20230802 | 150000 | 1762102890 | 3735 | 3720 | 3735 | 3710 | 3238 |
| 275 | 20230802 | 145900 | 1750069035 | 3735 | 3735 | 3735 | 3735 | 1 |
| 276 | 20230802 | 145800 | 1750065300 | 3735 | 3735 | 3735 | 3735 | 0 |
| 277 | 20230802 | 145700 | 1750065300 | 3735 | 3735 | 3735 | 3735 | 1 |
| 278 | 20230802 | 145600 | 1750061565 | 3715 | 3735 | 3735 | 3715 | 315 |
| 279 | 20230802 | 145500 | 1748886340 | 3715 | 3715 | 3715 | 3715 | 0 |
| 280 | 20230802 | 145400 | 1748886340 | 3715 | 3725 | 3725 | 3715 | 3000 |
| 281 | 20230802 | 145300 | 1737727605 | 3735 | 3735 | 3735 | 3735 | 0 |
| 282 | 20230802 | 145200 | 1737727605 | 3735 | 3735 | 3735 | 3735 | 10 |
| 283 | 20230802 | 145100 | 1737690255 | 3735 | 3730 | 3735 | 3730 | 100 |
| 284 | 20230802 | 145000 | 1737316910 | 3730 | 3735 | 3735 | 3730 | 200 |
| 285 | 20230802 | 144900 | 1736570410 | 3735 | 3735 | 3735 | 3735 | 0 |
| 286 | 20230802 | 144800 | 1736570410 | 3735 | 3735 | 3735 | 3735 | 100 |
| 287 | 20230802 | 144700 | 1736196910 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20230802 | 144600 | 1736196910 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20230802 | 144500 | 1736196910 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20230802 | 144400 | 1736196910 | 3730 | 3730 | 3730 | 3730 | 1190 |
| 291 | 20230802 | 144300 | 1731758210 | 3735 | 3735 | 3735 | 3735 | 5 |
| 292 | 20230802 | 144200 | 1731739535 | 3735 | 3735 | 3735 | 3735 | 452 |
| 293 | 20230802 | 144100 | 1730051315 | 3735 | 3745 | 3745 | 3735 | 3667 |
| 294 | 20230802 | 144000 | 1716343650 | 3745 | 3745 | 3745 | 3740 | 2485 |
| 295 | 20230802 | 143900 | 1707047100 | 3745 | 3745 | 3745 | 3745 | 535 |
| 296 | 20230802 | 143800 | 1705043525 | 3750 | 3750 | 3750 | 3750 | 180 |
| 297 | 20230802 | 143700 | 1704368525 | 3750 | 3750 | 3750 | 3750 | 0 |
| 298 | 20230802 | 143600 | 1704368525 | 3750 | 3735 | 3750 | 3735 | 5955 |
| 299 | 20230802 | 143500 | 1682091065 | 3730 | 3710 | 3730 | 3710 | 4757 |
| 300 | 20230802 | 143400 | 1664381475 | 3710 | 3710 | 3710 | 3710 | 1 |
| 301 | 20230802 | 143300 | 1664377765 | 3705 | 3705 | 3705 | 3705 | 3 |
| 302 | 20230802 | 143200 | 1664366650 | 3700 | 3700 | 3700 | 3700 | 0 |
| 303 | 20230802 | 143100 | 1664366650 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20230802 | 143000 | 1664366650 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20230802 | 142900 | 1664366650 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20230802 | 142800 | 1664366650 | 3700 | 3710 | 3720 | 3700 | 1442 |
| 307 | 20230802 | 142700 | 1659024540 | 3715 | 3715 | 3715 | 3715 | 648 |
| 308 | 20230802 | 142600 | 1656617220 | 3715 | 3715 | 3715 | 3715 | 1 |
| 309 | 20230802 | 142500 | 1656613505 | 3705 | 3705 | 3705 | 3705 | 0 |
| 310 | 20230802 | 142400 | 1656613505 | 3705 | 3705 | 3705 | 3705 | 19 |
| 311 | 20230802 | 142300 | 1656543110 | 3705 | 3705 | 3705 | 3705 | 1 |
| 312 | 20230802 | 142200 | 1656539405 | 3700 | 3700 | 3700 | 3700 | 953 |
| 313 | 20230802 | 142100 | 1653013305 | 3700 | 3700 | 3700 | 3700 | 200 |
| 314 | 20230802 | 142000 | 1652273305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20230802 | 141900 | 1652273305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20230802 | 141800 | 1652273305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 317 | 20230802 | 141700 | 1652273305 | 3700 | 3700 | 3700 | 3700 | 100 |
| 318 | 20230802 | 141600 | 1651903305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20230802 | 141500 | 1651903305 | 3700 | 3700 | 3700 | 3700 | 0 |
| 320 | 20230802 | 141400 | 1651903305 | 3700 | 3700 | 3700 | 3700 | 100 |
| 321 | 20230802 | 141300 | 1651533305 | 3685 | 3685 | 3685 | 3685 | 31 |
| 322 | 20230802 | 141200 | 1651419070 | 3685 | 3690 | 3690 | 3685 | 903 |
| 323 | 20230802 | 141100 | 1648090925 | 3700 | 3695 | 3700 | 3690 | 1447 |
| 324 | 20230802 | 141000 | 1642745620 | 3695 | 3695 | 3695 | 3695 | 3 |
| 325 | 20230802 | 140900 | 1642734535 | 3695 | 3695 | 3695 | 3695 | 1250 |
| 326 | 20230802 | 140800 | 1638115785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 327 | 20230802 | 140700 | 1638115785 | 3695 | 3695 | 3695 | 3695 | 441 |
| 328 | 20230802 | 140600 | 1636486290 | 3695 | 3695 | 3695 | 3695 | 500 |
| 329 | 20230802 | 140500 | 1634638790 | 3690 | 3690 | 3690 | 3690 | 607 |
| 330 | 20230802 | 140400 | 1632398960 | 3690 | 3690 | 3690 | 3690 | 200 |
| 331 | 20230802 | 140300 | 1631660960 | 3690 | 3690 | 3690 | 3690 | 100 |
| 332 | 20230802 | 140200 | 1631291960 | 3690 | 3690 | 3690 | 3690 | 9 |
| 333 | 20230802 | 140100 | 1631258750 | 3695 | 3695 | 3695 | 3695 | 200 |
| 334 | 20230802 | 140000 | 1630519750 | 3695 | 3695 | 3695 | 3690 | 3038 |
| 335 | 20230802 | 135900 | 1619296820 | 3700 | 3705 | 3705 | 3700 | 1686 |
| 336 | 20230802 | 135800 | 1613056680 | 3700 | 3700 | 3700 | 3700 | 0 |
| 337 | 20230802 | 135700 | 1613056680 | 3700 | 3700 | 3700 | 3700 | 0 |
| 338 | 20230802 | 135600 | 1613056680 | 3700 | 3700 | 3700 | 3700 | 0 |
| 339 | 20230802 | 135500 | 1613056680 | 3700 | 3700 | 3700 | 3700 | 92 |
| 340 | 20230802 | 135400 | 1612716280 | 3700 | 3710 | 3710 | 3700 | 7000 |
| 341 | 20230802 | 135300 | 1586798405 | 3710 | 3715 | 3715 | 3710 | 360 |
| 342 | 20230802 | 135200 | 1585461210 | 3705 | 3705 | 3705 | 3705 | 1 |
| 343 | 20230802 | 135100 | 1585457505 | 3705 | 3715 | 3715 | 3705 | 3114 |
| 344 | 20230802 | 135000 | 1573919095 | 3710 | 3710 | 3710 | 3710 | 2 |
| 345 | 20230802 | 134900 | 1573911675 | 3710 | 3715 | 3715 | 3710 | 4277 |
| 346 | 20230802 | 134800 | 1558042770 | 3715 | 3720 | 3720 | 3715 | 8175 |
| 347 | 20230802 | 134700 | 1527651760 | 3725 | 3725 | 3725 | 3725 | 4276 |
| 348 | 20230802 | 134600 | 1511723660 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20230802 | 134500 | 1511723660 | 3730 | 3740 | 3740 | 3730 | 10022 |
| 350 | 20230802 | 134400 | 1474298280 | 3740 | 3740 | 3740 | 3740 | 817 |
| 351 | 20230802 | 134300 | 1471242700 | 3740 | 3740 | 3740 | 3740 | 23 |
| 352 | 20230802 | 134200 | 1471156680 | 3740 | 3740 | 3740 | 3740 | 515 |
| 353 | 20230802 | 134100 | 1469230580 | 3740 | 3740 | 3740 | 3740 | 130 |
| 354 | 20230802 | 134000 | 1468744380 | 3745 | 3745 | 3745 | 3745 | 1346 |
| 355 | 20230802 | 133900 | 1463703610 | 3745 | 3750 | 3750 | 3745 | 2226 |
| 356 | 20230802 | 133800 | 1455366285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 357 | 20230802 | 133700 | 1455366285 | 3750 | 3750 | 3750 | 3750 | 10 |
| 358 | 20230802 | 133600 | 1455328785 | 3745 | 3745 | 3745 | 3745 | 0 |
| 359 | 20230802 | 133500 | 1455328785 | 3745 | 3755 | 3755 | 3745 | 212 |
| 360 | 20230802 | 133400 | 1454534835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 361 | 20230802 | 133300 | 1454534835 | 3745 | 3750 | 3750 | 3745 | 168 |
| 362 | 20230802 | 133200 | 1453904840 | 3755 | 3755 | 3755 | 3755 | 0 |
| 363 | 20230802 | 133100 | 1453904840 | 3755 | 3755 | 3755 | 3755 | 0 |
| 364 | 20230802 | 133000 | 1453904840 | 3755 | 3755 | 3755 | 3755 | 10 |
| 365 | 20230802 | 132900 | 1453867290 | 3755 | 3750 | 3755 | 3750 | 1200 |
| 366 | 20230802 | 132800 | 1449361850 | 3750 | 3755 | 3755 | 3750 | 126 |
| 367 | 20230802 | 132700 | 1448889345 | 3750 | 3750 | 3750 | 3750 | 64 |
| 368 | 20230802 | 132600 | 1448649345 | 3750 | 3750 | 3755 | 3750 | 858 |
| 369 | 20230802 | 132500 | 1445428615 | 3750 | 3750 | 3750 | 3750 | 198 |
| 370 | 20230802 | 132400 | 1444686115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 371 | 20230802 | 132300 | 1444686115 | 3750 | 3745 | 3750 | 3745 | 321 |
| 372 | 20230802 | 132200 | 1443483965 | 3755 | 3750 | 3755 | 3750 | 1001 |
| 373 | 20230802 | 132100 | 1439730210 | 3750 | 3750 | 3750 | 3750 | 1160 |
| 374 | 20230802 | 132000 | 1435380210 | 3750 | 3750 | 3750 | 3750 | 1234 |
| 375 | 20230802 | 131900 | 1430752710 | 3755 | 3755 | 3755 | 3755 | 256 |
| 376 | 20230802 | 131800 | 1429791430 | 3755 | 3755 | 3755 | 3755 | 0 |
| 377 | 20230802 | 131700 | 1429791430 | 3755 | 3755 | 3755 | 3755 | 0 |
| 378 | 20230802 | 131600 | 1429791430 | 3755 | 3755 | 3755 | 3755 | 100 |
| 379 | 20230802 | 131500 | 1429415930 | 3755 | 3760 | 3760 | 3755 | 59 |
| 380 | 20230802 | 131400 | 1429194340 | 3760 | 3760 | 3760 | 3760 | 9 |
| 381 | 20230802 | 131300 | 1429160500 | 3765 | 3765 | 3765 | 3765 | 0 |
| 382 | 20230802 | 131200 | 1429160500 | 3765 | 3755 | 3765 | 3755 | 5002 |
| 383 | 20230802 | 131100 | 1410361080 | 3750 | 3750 | 3750 | 3750 | 0 |
| 384 | 20230802 | 131000 | 1410361080 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 385 | 20230802 | 130900 | 1406611080 | 3750 | 3750 | 3750 | 3750 | 526 |
| 386 | 20230802 | 130800 | 1404638580 | 3750 | 3750 | 3750 | 3750 | 0 |
| 387 | 20230802 | 130700 | 1404638580 | 3750 | 3750 | 3750 | 3750 | 0 |
| 388 | 20230802 | 130600 | 1404638580 | 3750 | 3750 | 3750 | 3750 | 13 |
| 389 | 20230802 | 130500 | 1404589830 | 3750 | 3775 | 3775 | 3750 | 13970 |
| 390 | 20230802 | 130400 | 1352125945 | 3770 | 3770 | 3770 | 3770 | 1835 |
| 391 | 20230802 | 130300 | 1345207995 | 3770 | 3770 | 3775 | 3770 | 9634 |
| 392 | 20230802 | 130200 | 1308881935 | 3770 | 3770 | 3785 | 3770 | 5414 |
| 393 | 20230802 | 130100 | 1288460760 | 3770 | 3780 | 3780 | 3765 | 10572 |
| 394 | 20230802 | 130000 | 1248624215 | 3780 | 3780 | 3780 | 3780 | 54 |
| 395 | 20230802 | 125900 | 1248420095 | 3790 | 3790 | 3790 | 3790 | 293 |
| 396 | 20230802 | 125800 | 1247309625 | 3790 | 3780 | 3790 | 3780 | 1296 |
| 397 | 20230802 | 125700 | 1242407605 | 3770 | 3785 | 3790 | 3770 | 6151 |
| 398 | 20230802 | 125600 | 1219135885 | 3780 | 3755 | 3780 | 3755 | 11095 |
| 399 | 20230802 | 125500 | 1177299145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 400 | 20230802 | 125400 | 1177299145 | 3755 | 3755 | 3755 | 3755 | 186 |
| 401 | 20230802 | 125300 | 1176600715 | 3760 | 3765 | 3765 | 3760 | 1644 |
| 402 | 20230802 | 125200 | 1170418525 | 3770 | 3770 | 3770 | 3765 | 1887 |
| 403 | 20230802 | 125100 | 1163305560 | 3770 | 3770 | 3770 | 3770 | 121 |
| 404 | 20230802 | 125000 | 1162849390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 405 | 20230802 | 124900 | 1162849390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 406 | 20230802 | 124800 | 1162849390 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 407 | 20230802 | 124700 | 1159084390 | 3770 | 3775 | 3775 | 3770 | 335 |
| 408 | 20230802 | 124600 | 1157821015 | 3775 | 3755 | 3775 | 3755 | 6227 |
| 409 | 20230802 | 124500 | 1134374315 | 3760 | 3755 | 3760 | 3735 | 18533 |
| 410 | 20230802 | 124400 | 1065036680 | 3750 | 3730 | 3750 | 3730 | 3887 |
| 411 | 20230802 | 124300 | 1050484385 | 3725 | 3725 | 3725 | 3725 | 0 |
| 412 | 20230802 | 124200 | 1050484385 | 3725 | 3725 | 3725 | 3725 | 0 |
| 413 | 20230802 | 124100 | 1050484385 | 3725 | 3730 | 3730 | 3725 | 400 |
| 414 | 20230802 | 124000 | 1048993515 | 3725 | 3725 | 3730 | 3720 | 2968 |
| 415 | 20230802 | 123900 | 1037940670 | 3730 | 3730 | 3730 | 3730 | 678 |
| 416 | 20230802 | 123800 | 1035411730 | 3735 | 3735 | 3735 | 3735 | 1125 |
| 417 | 20230802 | 123700 | 1031209855 | 3745 | 3750 | 3750 | 3745 | 266 |
| 418 | 20230802 | 123600 | 1030213510 | 3745 | 3720 | 3745 | 3720 | 5909 |
| 419 | 20230802 | 123500 | 1008168105 | 3715 | 3715 | 3715 | 3715 | 1071 |
| 420 | 20230802 | 123400 | 1004189340 | 3715 | 3715 | 3715 | 3715 | 0 |
| 421 | 20230802 | 123300 | 1004189340 | 3715 | 3715 | 3715 | 3715 | 0 |
| 422 | 20230802 | 123200 | 1004189340 | 3715 | 3710 | 3715 | 3710 | 91 |
| 423 | 20230802 | 123100 | 1003851725 | 3715 | 3715 | 3715 | 3715 | 0 |
| 424 | 20230802 | 123000 | 1003851725 | 3715 | 3715 | 3715 | 3715 | 987 |
| 425 | 20230802 | 122900 | 1000185020 | 3715 | 3715 | 3715 | 3715 | 1013 |
| 426 | 20230802 | 122800 | 996421725 | 3725 | 3710 | 3725 | 3710 | 2372 |
| 427 | 20230802 | 122700 | 987611540 | 3710 | 3710 | 3710 | 3710 | 0 |
| 428 | 20230802 | 122600 | 987611540 | 3710 | 3710 | 3710 | 3710 | 1550 |
| 429 | 20230802 | 122500 | 981861040 | 3705 | 3705 | 3705 | 3705 | 1195 |
| 430 | 20230802 | 122400 | 977433565 | 3700 | 3700 | 3700 | 3700 | 2092 |
| 431 | 20230802 | 122300 | 969693165 | 3695 | 3695 | 3695 | 3695 | 999 |
| 432 | 20230802 | 122200 | 966001860 | 3695 | 3690 | 3695 | 3690 | 406 |
| 433 | 20230802 | 122100 | 964502720 | 3690 | 3690 | 3690 | 3690 | 654 |
| 434 | 20230802 | 122000 | 962089460 | 3690 | 3690 | 3690 | 3690 | 0 |
| 435 | 20230802 | 121900 | 962089460 | 3690 | 3680 | 3690 | 3680 | 2387 |
| 436 | 20230802 | 121800 | 953291085 | 3680 | 3680 | 3680 | 3680 | 700 |
| 437 | 20230802 | 121700 | 950715085 | 3680 | 3670 | 3680 | 3670 | 289 |
| 438 | 20230802 | 121600 | 949654445 | 3670 | 3670 | 3670 | 3670 | 0 |
| 439 | 20230802 | 121500 | 949654445 | 3670 | 3670 | 3670 | 3670 | 0 |
| 440 | 20230802 | 121400 | 949654445 | 3670 | 3670 | 3670 | 3670 | 0 |
| 441 | 20230802 | 121300 | 949654445 | 3670 | 3670 | 3670 | 3670 | 0 |
| 442 | 20230802 | 121200 | 949654445 | 3670 | 3670 | 3670 | 3670 | 0 |
| 443 | 20230802 | 121100 | 949654445 | 3670 | 3670 | 3670 | 3670 | 0 |
| 444 | 20230802 | 121000 | 949654445 | 3670 | 3670 | 3670 | 3670 | 10 |
| 445 | 20230802 | 120900 | 949617745 | 3680 | 3680 | 3680 | 3680 | 0 |
| 446 | 20230802 | 120800 | 949617745 | 3680 | 3680 | 3680 | 3680 | 0 |
| 447 | 20230802 | 120700 | 949617745 | 3680 | 3680 | 3680 | 3680 | 0 |
| 448 | 20230802 | 120600 | 949617745 | 3680 | 3680 | 3680 | 3680 | 1 |
| 449 | 20230802 | 120500 | 949614065 | 3670 | 3670 | 3670 | 3670 | 14 |
| 450 | 20230802 | 120400 | 949562685 | 3670 | 3670 | 3670 | 3670 | 0 |
| 451 | 20230802 | 120300 | 949562685 | 3670 | 3670 | 3670 | 3670 | 0 |
| 452 | 20230802 | 120200 | 949562685 | 3670 | 3670 | 3670 | 3670 | 0 |
| 453 | 20230802 | 120100 | 949562685 | 3670 | 3670 | 3670 | 3670 | 0 |
| 454 | 20230802 | 120000 | 949562685 | 3670 | 3670 | 3670 | 3670 | 2 |
| 455 | 20230802 | 115900 | 949555345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 456 | 20230802 | 115800 | 949555345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 457 | 20230802 | 115700 | 949555345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 458 | 20230802 | 115600 | 949555345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 459 | 20230802 | 115500 | 949555345 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 460 | 20230802 | 115400 | 945875345 | 3670 | 3670 | 3670 | 3670 | 1 |
| 461 | 20230802 | 115300 | 945871675 | 3680 | 3680 | 3680 | 3680 | 0 |
| 462 | 20230802 | 115200 | 945871675 | 3680 | 3680 | 3680 | 3680 | 0 |
| 463 | 20230802 | 115100 | 945871675 | 3680 | 3680 | 3680 | 3680 | 0 |
| 464 | 20230802 | 115000 | 945871675 | 3680 | 3680 | 3680 | 3680 | 0 |
| 465 | 20230802 | 114900 | 945871675 | 3680 | 3680 | 3680 | 3680 | 0 |
| 466 | 20230802 | 114800 | 945871675 | 3680 | 3680 | 3680 | 3680 | 0 |
| 467 | 20230802 | 114700 | 945871675 | 3680 | 3680 | 3680 | 3680 | 300 |
| 468 | 20230802 | 114600 | 944767675 | 3665 | 3665 | 3665 | 3665 | 0 |
| 469 | 20230802 | 114500 | 944767675 | 3665 | 3680 | 3680 | 3665 | 1115 |
| 470 | 20230802 | 114400 | 940681050 | 3665 | 3670 | 3670 | 3665 | 1000 |
| 471 | 20230802 | 114300 | 937014550 | 3660 | 3660 | 3660 | 3660 | 300 |
| 472 | 20230802 | 114200 | 935916550 | 3655 | 3670 | 3670 | 3655 | 15 |
| 473 | 20230802 | 114100 | 935861640 | 3670 | 3665 | 3670 | 3665 | 1044 |
| 474 | 20230802 | 114000 | 932035225 | 3665 | 3655 | 3665 | 3655 | 69 |
| 475 | 20230802 | 113900 | 931783010 | 3655 | 3655 | 3655 | 3655 | 254 |
| 476 | 20230802 | 113800 | 930854640 | 3655 | 3660 | 3660 | 3655 | 1461 |
| 477 | 20230802 | 113700 | 925514380 | 3660 | 3660 | 3660 | 3660 | 1334 |
| 478 | 20230802 | 113600 | 920631940 | 3660 | 3660 | 3660 | 3660 | 100 |
| 479 | 20230802 | 113500 | 920265940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 480 | 20230802 | 113400 | 920265940 | 3660 | 3660 | 3660 | 3660 | 1 |
| 481 | 20230802 | 113300 | 920262280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 482 | 20230802 | 113200 | 920262280 | 3660 | 3660 | 3660 | 3660 | 1 |
| 483 | 20230802 | 113100 | 920258620 | 3665 | 3665 | 3665 | 3665 | 0 |
| 484 | 20230802 | 113000 | 920258620 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 485 | 20230802 | 112900 | 916593620 | 3665 | 3665 | 3665 | 3665 | 55 |
| 486 | 20230802 | 112800 | 916392045 | 3675 | 3675 | 3675 | 3675 | 100 |
| 487 | 20230802 | 112700 | 916024545 | 3660 | 3660 | 3660 | 3660 | 76 |
| 488 | 20230802 | 112600 | 915746385 | 3660 | 3665 | 3665 | 3660 | 3293 |
| 489 | 20230802 | 112500 | 903689580 | 3670 | 3670 | 3670 | 3670 | 0 |
| 490 | 20230802 | 112400 | 903689580 | 3670 | 3670 | 3670 | 3670 | 500 |
| 491 | 20230802 | 112300 | 901854580 | 3670 | 3670 | 3670 | 3670 | 501 |
| 492 | 20230802 | 112200 | 900015910 | 3670 | 3665 | 3670 | 3665 | 1483 |
| 493 | 20230802 | 112100 | 894573315 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 494 | 20230802 | 112000 | 890908315 | 3665 | 3665 | 3665 | 3665 | 0 |
| 495 | 20230802 | 111900 | 890908315 | 3665 | 3665 | 3665 | 3650 | 3496 |
| 496 | 20230802 | 111800 | 878104775 | 3670 | 3670 | 3670 | 3670 | 500 |
| 497 | 20230802 | 111700 | 876269775 | 3670 | 3675 | 3675 | 3670 | 1229 |
| 498 | 20230802 | 111600 | 871758820 | 3675 | 3675 | 3675 | 3675 | 107 |
| 499 | 20230802 | 111500 | 871365595 | 3685 | 3685 | 3685 | 3685 | 8 |
| 500 | 20230802 | 111400 | 871336115 | 3690 | 3685 | 3690 | 3675 | 4216 |
| 501 | 20230802 | 111300 | 855818925 | 3690 | 3690 | 3690 | 3685 | 389 |
| 502 | 20230802 | 111200 | 854385430 | 3690 | 3690 | 3690 | 3690 | 1496 |
| 503 | 20230802 | 111100 | 848865190 | 3695 | 3695 | 3695 | 3695 | 1 |
| 504 | 20230802 | 111000 | 848861495 | 3690 | 3690 | 3690 | 3690 | 200 |
| 505 | 20230802 | 110900 | 848123495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 506 | 20230802 | 110800 | 848123495 | 3695 | 3695 | 3695 | 3695 | 6 |
| 507 | 20230802 | 110700 | 848101325 | 3695 | 3695 | 3695 | 3695 | 52 |
| 508 | 20230802 | 110600 | 847909185 | 3695 | 3690 | 3695 | 3690 | 229 |
| 509 | 20230802 | 110500 | 847064160 | 3700 | 3700 | 3700 | 3700 | 50 |
| 510 | 20230802 | 110400 | 846879160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 511 | 20230802 | 110300 | 846879160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 512 | 20230802 | 110200 | 846879160 | 3700 | 3700 | 3700 | 3700 | 0 |
| 513 | 20230802 | 110100 | 846879160 | 3700 | 3695 | 3700 | 3695 | 336 |
| 514 | 20230802 | 110000 | 845637635 | 3690 | 3690 | 3690 | 3690 | 998 |
| 515 | 20230802 | 105900 | 841955015 | 3690 | 3690 | 3690 | 3690 | 0 |
| 516 | 20230802 | 105800 | 841955015 | 3690 | 3690 | 3690 | 3690 | 200 |
| 517 | 20230802 | 105700 | 841217015 | 3690 | 3690 | 3690 | 3690 | 592 |
| 518 | 20230802 | 105600 | 839032535 | 3675 | 3675 | 3675 | 3675 | 313 |
| 519 | 20230802 | 105500 | 837882260 | 3675 | 3690 | 3690 | 3675 | 817 |
| 520 | 20230802 | 105400 | 834872245 | 3690 | 3690 | 3690 | 3690 | 208 |
| 521 | 20230802 | 105300 | 834104725 | 3695 | 3700 | 3700 | 3695 | 368 |
| 522 | 20230802 | 105200 | 832744945 | 3700 | 3715 | 3715 | 3695 | 5646 |
| 523 | 20230802 | 105100 | 811817220 | 3720 | 3720 | 3720 | 3720 | 20 |
| 524 | 20230802 | 105000 | 811742820 | 3720 | 3720 | 3720 | 3720 | 1422 |
| 525 | 20230802 | 104900 | 806452980 | 3725 | 3725 | 3725 | 3725 | 124 |
| 526 | 20230802 | 104800 | 805991080 | 3735 | 3735 | 3735 | 3730 | 32 |
| 527 | 20230802 | 104700 | 805871565 | 3735 | 3730 | 3735 | 3730 | 528 |
| 528 | 20230802 | 104600 | 803901830 | 3730 | 3730 | 3730 | 3730 | 0 |
| 529 | 20230802 | 104500 | 803901830 | 3730 | 3725 | 3730 | 3725 | 747 |
| 530 | 20230802 | 104400 | 801115530 | 3725 | 3725 | 3725 | 3725 | 1 |
| 531 | 20230802 | 104300 | 801111805 | 3725 | 3730 | 3730 | 3725 | 263 |
| 532 | 20230802 | 104200 | 800130820 | 3725 | 3725 | 3725 | 3725 | 0 |
| 533 | 20230802 | 104100 | 800130820 | 3725 | 3725 | 3725 | 3725 | 0 |
| 534 | 20230802 | 104000 | 800130820 | 3725 | 3725 | 3725 | 3725 | 993 |
| 535 | 20230802 | 103900 | 796431895 | 3720 | 3735 | 3740 | 3720 | 1001 |
| 536 | 20230802 | 103800 | 792688180 | 3725 | 3730 | 3730 | 3725 | 8082 |
| 537 | 20230802 | 103700 | 762576370 | 3730 | 3730 | 3730 | 3730 | 52 |
| 538 | 20230802 | 103600 | 762382410 | 3735 | 3735 | 3745 | 3735 | 1660 |
| 539 | 20230802 | 103500 | 756182300 | 3735 | 3735 | 3735 | 3735 | 0 |
| 540 | 20230802 | 103400 | 756182300 | 3735 | 3740 | 3740 | 3735 | 215 |
| 541 | 20230802 | 103300 | 755379270 | 3745 | 3745 | 3745 | 3745 | 0 |
| 542 | 20230802 | 103200 | 755379270 | 3745 | 3740 | 3745 | 3740 | 209 |
| 543 | 20230802 | 103100 | 754597605 | 3745 | 3740 | 3745 | 3740 | 255 |
| 544 | 20230802 | 103000 | 753643900 | 3745 | 3745 | 3745 | 3745 | 509 |
| 545 | 20230802 | 102900 | 751737695 | 3745 | 3745 | 3745 | 3745 | 0 |
| 546 | 20230802 | 102800 | 751737695 | 3745 | 3745 | 3745 | 3745 | 100 |
| 547 | 20230802 | 102700 | 751363195 | 3745 | 3745 | 3755 | 3745 | 2304 |
| 548 | 20230802 | 102600 | 742719880 | 3730 | 3730 | 3730 | 3730 | 544 |
| 549 | 20230802 | 102500 | 740690760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 550 | 20230802 | 102400 | 740690760 | 3730 | 3750 | 3750 | 3730 | 2928 |
| 551 | 20230802 | 102300 | 729759980 | 3740 | 3740 | 3740 | 3740 | 747 |
| 552 | 20230802 | 102200 | 726966200 | 3740 | 3740 | 3740 | 3740 | 478 |
| 553 | 20230802 | 102100 | 725178480 | 3745 | 3755 | 3755 | 3745 | 426 |
| 554 | 20230802 | 102000 | 723583100 | 3755 | 3755 | 3755 | 3755 | 1 |
| 555 | 20230802 | 101900 | 723579345 | 3750 | 3750 | 3750 | 3750 | 114 |
| 556 | 20230802 | 101800 | 723151845 | 3750 | 3750 | 3750 | 3750 | 0 |
| 557 | 20230802 | 101700 | 723151845 | 3750 | 3750 | 3750 | 3750 | 286 |
| 558 | 20230802 | 101600 | 722079345 | 3750 | 3750 | 3750 | 3750 | 18 |
| 559 | 20230802 | 101500 | 722011845 | 3755 | 3755 | 3755 | 3755 | 20 |
| 560 | 20230802 | 101400 | 721936745 | 3745 | 3745 | 3745 | 3745 | 0 |
| 561 | 20230802 | 101300 | 721936745 | 3745 | 3745 | 3745 | 3745 | 100 |
| 562 | 20230802 | 101200 | 721562245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 563 | 20230802 | 101100 | 721562245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 564 | 20230802 | 101000 | 721562245 | 3755 | 3755 | 3755 | 3740 | 38 |
| 565 | 20230802 | 100900 | 721419960 | 3735 | 3750 | 3755 | 3735 | 3312 |
| 566 | 20230802 | 100800 | 709029975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 567 | 20230802 | 100700 | 709029975 | 3750 | 3750 | 3750 | 3750 | 1 |
| 568 | 20230802 | 100600 | 709026225 | 3745 | 3745 | 3745 | 3745 | 556 |
| 569 | 20230802 | 100500 | 706944005 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 570 | 20230802 | 100400 | 703199005 | 3745 | 3745 | 3745 | 3745 | 0 |
| 571 | 20230802 | 100300 | 703199005 | 3745 | 3750 | 3750 | 3740 | 1239 |
| 572 | 20230802 | 100200 | 698565045 | 3755 | 3755 | 3755 | 3755 | 0 |
| 573 | 20230802 | 100100 | 698565045 | 3755 | 3755 | 3755 | 3755 | 0 |
| 574 | 20230802 | 100000 | 698565045 | 3755 | 3755 | 3755 | 3740 | 1005 |
| 575 | 20230802 | 095900 | 694806270 | 3755 | 3750 | 3755 | 3750 | 53 |
| 576 | 20230802 | 095800 | 694607260 | 3755 | 3745 | 3755 | 3745 | 2026 |
| 577 | 20230802 | 095700 | 687016575 | 3745 | 3745 | 3745 | 3745 | 125 |
| 578 | 20230802 | 095600 | 686548450 | 3745 | 3745 | 3745 | 3745 | 20 |
| 579 | 20230802 | 095500 | 686473550 | 3745 | 3740 | 3745 | 3740 | 204 |
| 580 | 20230802 | 095400 | 685710090 | 3750 | 3755 | 3755 | 3740 | 1208 |
| 581 | 20230802 | 095300 | 681191355 | 3755 | 3760 | 3760 | 3750 | 5 |
| 582 | 20230802 | 095200 | 681172585 | 3745 | 3750 | 3765 | 3745 | 1900 |
| 583 | 20230802 | 095100 | 674048940 | 3755 | 3765 | 3765 | 3755 | 1418 |
| 584 | 20230802 | 095000 | 668724065 | 3765 | 3765 | 3765 | 3765 | 30 |
| 585 | 20230802 | 094900 | 668611115 | 3765 | 3765 | 3765 | 3765 | 0 |
| 586 | 20230802 | 094800 | 668611115 | 3765 | 3755 | 3765 | 3755 | 27 |
| 587 | 20230802 | 094700 | 668509720 | 3765 | 3745 | 3765 | 3745 | 562 |
| 588 | 20230802 | 094600 | 666399480 | 3745 | 3760 | 3760 | 3745 | 3800 |
| 589 | 20230802 | 094500 | 652131210 | 3760 | 3770 | 3770 | 3760 | 203 |
| 590 | 20230802 | 094400 | 651366215 | 3770 | 3760 | 3770 | 3755 | 1220 |
| 591 | 20230802 | 094300 | 646776015 | 3745 | 3745 | 3760 | 3745 | 1495 |
| 592 | 20230802 | 094200 | 641170910 | 3740 | 3745 | 3745 | 3740 | 198 |
| 593 | 20230802 | 094100 | 640430335 | 3740 | 3740 | 3740 | 3740 | 100 |
| 594 | 20230802 | 094000 | 640056335 | 3745 | 3745 | 3745 | 3745 | 490 |
| 595 | 20230802 | 093900 | 638221285 | 3740 | 3745 | 3745 | 3740 | 114 |
| 596 | 20230802 | 093800 | 637794425 | 3740 | 3740 | 3740 | 3740 | 2399 |
| 597 | 20230802 | 093700 | 628822165 | 3740 | 3760 | 3760 | 3740 | 2351 |
| 598 | 20230802 | 093600 | 620017085 | 3760 | 3750 | 3760 | 3750 | 731 |
| 599 | 20230802 | 093500 | 617271840 | 3750 | 3755 | 3755 | 3750 | 317 |
| 600 | 20230802 | 093400 | 616082005 | 3750 | 3755 | 3755 | 3750 | 1256 |
| 601 | 20230802 | 093300 | 611371505 | 3755 | 3745 | 3755 | 3745 | 2121 |
| 602 | 20230802 | 093200 | 603412345 | 3750 | 3765 | 3770 | 3750 | 1525 |
| 603 | 20230802 | 093100 | 597686605 | 3755 | 3770 | 3770 | 3750 | 2605 |
| 604 | 20230802 | 093000 | 587914140 | 3755 | 3765 | 3765 | 3755 | 2516 |
| 605 | 20230802 | 092900 | 578460360 | 3775 | 3775 | 3775 | 3775 | 20 |
| 606 | 20230802 | 092800 | 578384860 | 3775 | 3775 | 3775 | 3775 | 1048 |
| 607 | 20230802 | 092700 | 574428660 | 3775 | 3770 | 3775 | 3765 | 281 |
| 608 | 20230802 | 092600 | 573368705 | 3770 | 3790 | 3790 | 3770 | 1054 |
| 609 | 20230802 | 092500 | 569375125 | 3790 | 3785 | 3790 | 3780 | 1889 |
| 610 | 20230802 | 092400 | 562225325 | 3795 | 3780 | 3795 | 3780 | 1115 |
| 611 | 20230802 | 092300 | 558000200 | 3780 | 3790 | 3790 | 3780 | 318 |
| 612 | 20230802 | 092200 | 556795150 | 3785 | 3780 | 3785 | 3780 | 811 |
| 613 | 20230802 | 092100 | 553728765 | 3780 | 3765 | 3780 | 3765 | 340 |
| 614 | 20230802 | 092000 | 552445595 | 3765 | 3755 | 3765 | 3750 | 3157 |
| 615 | 20230802 | 091900 | 540577330 | 3795 | 3760 | 3795 | 3760 | 313 |
| 616 | 20230802 | 091800 | 539400415 | 3760 | 3800 | 3800 | 3760 | 3348 |
| 617 | 20230802 | 091700 | 526741060 | 3800 | 3800 | 3800 | 3800 | 85 |
| 618 | 20230802 | 091600 | 526418060 | 3805 | 3750 | 3805 | 3750 | 3134 |
| 619 | 20230802 | 091500 | 514571090 | 3750 | 3760 | 3760 | 3740 | 12548 |
| 620 | 20230802 | 091400 | 467549265 | 3765 | 3795 | 3795 | 3765 | 8271 |
| 621 | 20230802 | 091300 | 436274410 | 3795 | 3795 | 3805 | 3795 | 4614 |
| 622 | 20230802 | 091200 | 418743685 | 3790 | 3790 | 3800 | 3785 | 2061 |
| 623 | 20230802 | 091100 | 410931860 | 3790 | 3785 | 3790 | 3785 | 278 |
| 624 | 20230802 | 091000 | 409878880 | 3780 | 3770 | 3790 | 3765 | 1703 |
| 625 | 20230802 | 090900 | 403446705 | 3780 | 3750 | 3780 | 3750 | 2882 |
| 626 | 20230802 | 090800 | 392584640 | 3750 | 3780 | 3790 | 3735 | 998 |
| 627 | 20230802 | 090700 | 388819915 | 3790 | 3785 | 3815 | 3730 | 22681 |
| 628 | 20230802 | 090600 | 302966225 | 3780 | 3790 | 3790 | 3770 | 4392 |
| 629 | 20230802 | 090500 | 286347190 | 3790 | 3820 | 3870 | 3780 | 27968 |
| 630 | 20230802 | 090400 | 179824625 | 3810 | 3760 | 3810 | 3755 | 11610 |
| 631 | 20230802 | 090300 | 135918230 | 3775 | 3705 | 3775 | 3705 | 8173 |
| 632 | 20230802 | 090200 | 105252470 | 3705 | 3650 | 3775 | 3650 | 27295 |
| 633 | 20230802 | 090100 | 4362825 | 3650 | 3620 | 3650 | 3620 | 355 |
| 634 | 20230802 | 090000 | 3077455 | 3615 | 3625 | 3625 | 3615 | 849 |