31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 3 | 20230803 | 193500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230803 | 193400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230803 | 193300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230803 | 193200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230803 | 193100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230803 | 193000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230803 | 192900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230803 | 192800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230803 | 192700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230803 | 192600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230803 | 192500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230803 | 192400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230803 | 192300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230803 | 192200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230803 | 192100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230803 | 192000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230803 | 191900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230803 | 191800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230803 | 191700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230803 | 191600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230803 | 191500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230803 | 191400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230803 | 191300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230803 | 191200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230803 | 191100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230803 | 191000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230803 | 190900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230803 | 190800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230803 | 190700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230803 | 190600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 33 | 20230803 | 190500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230803 | 190400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230803 | 190300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230803 | 190200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230803 | 190100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230803 | 190000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230803 | 185900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230803 | 185800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230803 | 185700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230803 | 185600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230803 | 185500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230803 | 185400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230803 | 185300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230803 | 185200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230803 | 185100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230803 | 185000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230803 | 184900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230803 | 184800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230803 | 184700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230803 | 184600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230803 | 184500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230803 | 184400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230803 | 184300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230803 | 184200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230803 | 184100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230803 | 184000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230803 | 183900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230803 | 183800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230803 | 183700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230803 | 183600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 63 | 20230803 | 183500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230803 | 183400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230803 | 183300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230803 | 183200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230803 | 183100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230803 | 183000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230803 | 182900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230803 | 182800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230803 | 182700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230803 | 182600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230803 | 182500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230803 | 182400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230803 | 182300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230803 | 182200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230803 | 182100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230803 | 182000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230803 | 181900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230803 | 181800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230803 | 181700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230803 | 181600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230803 | 181500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230803 | 181400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230803 | 181300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230803 | 181200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230803 | 181100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230803 | 181000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230803 | 180900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230803 | 180800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230803 | 180700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230803 | 180600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 93 | 20230803 | 180500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230803 | 180400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230803 | 180300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230803 | 180200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230803 | 180100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230803 | 180000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230803 | 175900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230803 | 175800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230803 | 175700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230803 | 175600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230803 | 175500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230803 | 175400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230803 | 175300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230803 | 175200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230803 | 175100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230803 | 175000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230803 | 174900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230803 | 174800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230803 | 174700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230803 | 174600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230803 | 174500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230803 | 174400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230803 | 174300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230803 | 174200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230803 | 174100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230803 | 174000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230803 | 173900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230803 | 173800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230803 | 173700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230803 | 173600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 123 | 20230803 | 173500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230803 | 173400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230803 | 173300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230803 | 173200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230803 | 173100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230803 | 173000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230803 | 172900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230803 | 172800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230803 | 172700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230803 | 172600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230803 | 172500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230803 | 172400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230803 | 172300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230803 | 172200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230803 | 172100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230803 | 172000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230803 | 171900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230803 | 171800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230803 | 171700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230803 | 171600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230803 | 171500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230803 | 171400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230803 | 171300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230803 | 171200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230803 | 171100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230803 | 171000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230803 | 170900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230803 | 170800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230803 | 170700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230803 | 170600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 153 | 20230803 | 170500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230803 | 170400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230803 | 170300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230803 | 170200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230803 | 170100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230803 | 170000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230803 | 165900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230803 | 165800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230803 | 165700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230803 | 165600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230803 | 165500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230803 | 165400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230803 | 165300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230803 | 165200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230803 | 165100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230803 | 165000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230803 | 164900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230803 | 164800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230803 | 164700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230803 | 164600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230803 | 164500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230803 | 164400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230803 | 164300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230803 | 164200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230803 | 164100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230803 | 164000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230803 | 163900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230803 | 163800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230803 | 163700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230803 | 163600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 183 | 20230803 | 163500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230803 | 163400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230803 | 163300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230803 | 163200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230803 | 163100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230803 | 163000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230803 | 162900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230803 | 162800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230803 | 162700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230803 | 162600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230803 | 162500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230803 | 162400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230803 | 162300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230803 | 162200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230803 | 162100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230803 | 162000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230803 | 161900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230803 | 161800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230803 | 161700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230803 | 161600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230803 | 161500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230803 | 161400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230803 | 161300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230803 | 161200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230803 | 161100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230803 | 161000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230803 | 160900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230803 | 160800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230803 | 160700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230803 | 160600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 213 | 20230803 | 160500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230803 | 160400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230803 | 160300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230803 | 160200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230803 | 160100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230803 | 160000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230803 | 155900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230803 | 155800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230803 | 155700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230803 | 155600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230803 | 155500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230803 | 155400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230803 | 155300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230803 | 155200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230803 | 155100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230803 | 155000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20230803 | 154900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20230803 | 154800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20230803 | 154700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230803 | 154600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230803 | 154500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230803 | 154400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230803 | 154300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20230803 | 154200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20230803 | 154100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20230803 | 154000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20230803 | 153900 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20230803 | 153800 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20230803 | 153700 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20230803 | 153600 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 243 | 20230803 | 153500 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20230803 | 153400 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20230803 | 153300 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20230803 | 153200 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20230803 | 153100 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20230803 | 153000 | 1507104750 | 3855 | 3855 | 3855 | 3855 | 3285 |
| 249 | 20230803 | 152900 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230803 | 152800 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230803 | 152700 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230803 | 152600 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230803 | 152500 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230803 | 152400 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20230803 | 152300 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20230803 | 152200 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20230803 | 152100 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230803 | 152000 | 1494441075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20230803 | 151900 | 1494441075 | 3850 | 3850 | 3850 | 3845 | 126 |
| 260 | 20230803 | 151800 | 1493955985 | 3845 | 3850 | 3850 | 3845 | 219 |
| 261 | 20230803 | 151700 | 1493113375 | 3845 | 3845 | 3845 | 3845 | 1 |
| 262 | 20230803 | 151600 | 1493109530 | 3850 | 3845 | 3850 | 3845 | 113 |
| 263 | 20230803 | 151500 | 1492675035 | 3845 | 3840 | 3845 | 3830 | 704 |
| 264 | 20230803 | 151400 | 1489972520 | 3840 | 3840 | 3840 | 3840 | 0 |
| 265 | 20230803 | 151300 | 1489972520 | 3840 | 3835 | 3840 | 3835 | 344 |
| 266 | 20230803 | 151200 | 1488651610 | 3835 | 3830 | 3835 | 3830 | 1358 |
| 267 | 20230803 | 151100 | 1483445585 | 3830 | 3830 | 3830 | 3830 | 5 |
| 268 | 20230803 | 151000 | 1483426435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20230803 | 150900 | 1483426435 | 3830 | 3825 | 3830 | 3825 | 3 |
| 270 | 20230803 | 150800 | 1483414955 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 271 | 20230803 | 150700 | 1479584955 | 3830 | 3825 | 3830 | 3825 | 19 |
| 272 | 20230803 | 150600 | 1479512195 | 3825 | 3825 | 3825 | 3825 | 54 |
| 273 | 20230803 | 150500 | 1479305645 | 3825 | 3825 | 3825 | 3825 | 0 |
| 274 | 20230803 | 150400 | 1479305645 | 3825 | 3825 | 3825 | 3820 | 122 |
| 275 | 20230803 | 150300 | 1478839045 | 3820 | 3820 | 3820 | 3820 | 101 |
| 276 | 20230803 | 150200 | 1478453225 | 3815 | 3815 | 3815 | 3815 | 170 |
| 277 | 20230803 | 150100 | 1477804675 | 3815 | 3815 | 3815 | 3815 | 4 |
| 278 | 20230803 | 150000 | 1477789415 | 3815 | 3815 | 3815 | 3815 | 72 |
| 279 | 20230803 | 145900 | 1477514735 | 3810 | 3810 | 3810 | 3810 | 201 |
| 280 | 20230803 | 145800 | 1476748925 | 3810 | 3820 | 3820 | 3800 | 4381 |
| 281 | 20230803 | 145700 | 1460087840 | 3825 | 3825 | 3825 | 3825 | 6 |
| 282 | 20230803 | 145600 | 1460064890 | 3825 | 3825 | 3825 | 3825 | 8 |
| 283 | 20230803 | 145500 | 1460034290 | 3825 | 3820 | 3825 | 3820 | 27 |
| 284 | 20230803 | 145400 | 1459931020 | 3815 | 3815 | 3815 | 3810 | 655 |
| 285 | 20230803 | 145300 | 1457432695 | 3815 | 3815 | 3815 | 3810 | 159 |
| 286 | 20230803 | 145200 | 1456826590 | 3815 | 3815 | 3815 | 3815 | 67 |
| 287 | 20230803 | 145100 | 1456570985 | 3815 | 3815 | 3830 | 3815 | 261 |
| 288 | 20230803 | 145000 | 1455574365 | 3810 | 3810 | 3815 | 3800 | 2741 |
| 289 | 20230803 | 144900 | 1445134200 | 3810 | 3840 | 3840 | 3810 | 1327 |
| 290 | 20230803 | 144800 | 1440061625 | 3830 | 3830 | 3830 | 3830 | 5 |
| 291 | 20230803 | 144700 | 1440042475 | 3830 | 3830 | 3830 | 3830 | 23 |
| 292 | 20230803 | 144600 | 1439954385 | 3840 | 3840 | 3840 | 3840 | 109 |
| 293 | 20230803 | 144500 | 1439535825 | 3840 | 3835 | 3840 | 3830 | 1455 |
| 294 | 20230803 | 144400 | 1433955890 | 3835 | 3835 | 3835 | 3835 | 1 |
| 295 | 20230803 | 144300 | 1433952055 | 3825 | 3825 | 3825 | 3825 | 10798 |
| 296 | 20230803 | 144200 | 1392649705 | 3825 | 3830 | 3830 | 3825 | 4603 |
| 297 | 20230803 | 144100 | 1375038190 | 3835 | 3830 | 3835 | 3830 | 735 |
| 298 | 20230803 | 144000 | 1372220575 | 3825 | 3855 | 3855 | 3820 | 8125 |
| 299 | 20230803 | 143900 | 1341004775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230803 | 143800 | 1341004775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230803 | 143700 | 1341004775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20230803 | 143600 | 1341004775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 303 | 20230803 | 143500 | 1341004775 | 3855 | 3855 | 3855 | 3855 | 20 |
| 304 | 20230803 | 143400 | 1340927675 | 3860 | 3860 | 3860 | 3860 | 1 |
| 305 | 20230803 | 143300 | 1340923815 | 3855 | 3855 | 3855 | 3855 | 12 |
| 306 | 20230803 | 143200 | 1340877555 | 3865 | 3865 | 3865 | 3865 | 15 |
| 307 | 20230803 | 143100 | 1340819580 | 3865 | 3865 | 3865 | 3865 | 3000 |
| 308 | 20230803 | 143000 | 1329224580 | 3865 | 3870 | 3870 | 3865 | 487 |
| 309 | 20230803 | 142900 | 1327339895 | 3875 | 3875 | 3875 | 3875 | 0 |
| 310 | 20230803 | 142800 | 1327339895 | 3875 | 3855 | 3875 | 3855 | 66 |
| 311 | 20230803 | 142700 | 1327085445 | 3870 | 3875 | 3875 | 3870 | 52 |
| 312 | 20230803 | 142600 | 1326884200 | 3860 | 3880 | 3880 | 3860 | 5003 |
| 313 | 20230803 | 142500 | 1307563380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 314 | 20230803 | 142400 | 1307563380 | 3880 | 3880 | 3880 | 3880 | 150 |
| 315 | 20230803 | 142300 | 1306981380 | 3880 | 3875 | 3880 | 3870 | 199 |
| 316 | 20230803 | 142200 | 1306210945 | 3875 | 3875 | 3875 | 3875 | 51 |
| 317 | 20230803 | 142100 | 1306013320 | 3870 | 3875 | 3875 | 3870 | 87 |
| 318 | 20230803 | 142000 | 1305676580 | 3870 | 3870 | 3870 | 3865 | 596 |
| 319 | 20230803 | 141900 | 1303370065 | 3865 | 3865 | 3865 | 3865 | 30 |
| 320 | 20230803 | 141800 | 1303254115 | 3865 | 3865 | 3865 | 3865 | 0 |
| 321 | 20230803 | 141700 | 1303254115 | 3865 | 3870 | 3870 | 3865 | 61 |
| 322 | 20230803 | 141600 | 1303018050 | 3870 | 3870 | 3870 | 3870 | 11 |
| 323 | 20230803 | 141500 | 1302975480 | 3860 | 3860 | 3860 | 3860 | 0 |
| 324 | 20230803 | 141400 | 1302975480 | 3860 | 3870 | 3870 | 3860 | 21 |
| 325 | 20230803 | 141300 | 1302894220 | 3870 | 3865 | 3870 | 3865 | 155 |
| 326 | 20230803 | 141200 | 1302295135 | 3860 | 3860 | 3865 | 3860 | 17 |
| 327 | 20230803 | 141100 | 1302229495 | 3860 | 3860 | 3860 | 3860 | 71 |
| 328 | 20230803 | 141000 | 1301955435 | 3860 | 3860 | 3860 | 3860 | 22 |
| 329 | 20230803 | 140900 | 1301870515 | 3860 | 3860 | 3860 | 3855 | 8 |
| 330 | 20230803 | 140800 | 1301839645 | 3860 | 3855 | 3860 | 3855 | 7 |
| 331 | 20230803 | 140700 | 1301812655 | 3860 | 3860 | 3860 | 3860 | 0 |
| 332 | 20230803 | 140600 | 1301812655 | 3860 | 3860 | 3860 | 3860 | 301 |
| 333 | 20230803 | 140500 | 1300650795 | 3860 | 3860 | 3860 | 3860 | 0 |
| 334 | 20230803 | 140400 | 1300650795 | 3860 | 3855 | 3860 | 3850 | 1101 |
| 335 | 20230803 | 140300 | 1296408295 | 3865 | 3855 | 3865 | 3850 | 1511 |
| 336 | 20230803 | 140200 | 1290588380 | 3850 | 3850 | 3850 | 3850 | 1838 |
| 337 | 20230803 | 140100 | 1283512080 | 3865 | 3865 | 3865 | 3865 | 1 |
| 338 | 20230803 | 140000 | 1283508215 | 3865 | 3860 | 3865 | 3850 | 683 |
| 339 | 20230803 | 135900 | 1280876595 | 3865 | 3865 | 3865 | 3865 | 1 |
| 340 | 20230803 | 135800 | 1280872730 | 3860 | 3860 | 3865 | 3860 | 33 |
| 341 | 20230803 | 135700 | 1280745345 | 3865 | 3865 | 3865 | 3865 | 1 |
| 342 | 20230803 | 135600 | 1280741480 | 3860 | 3860 | 3860 | 3860 | 120 |
| 343 | 20230803 | 135500 | 1280278280 | 3855 | 3855 | 3855 | 3855 | 10 |
| 344 | 20230803 | 135400 | 1280239730 | 3855 | 3855 | 3855 | 3855 | 2 |
| 345 | 20230803 | 135300 | 1280232020 | 3855 | 3855 | 3855 | 3855 | 49 |
| 346 | 20230803 | 135200 | 1280043125 | 3855 | 3850 | 3855 | 3850 | 31 |
| 347 | 20230803 | 135100 | 1279923770 | 3850 | 3845 | 3850 | 3845 | 1131 |
| 348 | 20230803 | 135000 | 1275575070 | 3840 | 3850 | 3850 | 3840 | 1057 |
| 349 | 20230803 | 134900 | 1271515295 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 350 | 20230803 | 134800 | 1267660295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 351 | 20230803 | 134700 | 1267660295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 352 | 20230803 | 134600 | 1267660295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 353 | 20230803 | 134500 | 1267660295 | 3855 | 3855 | 3855 | 3855 | 5 |
| 354 | 20230803 | 134400 | 1267641020 | 3855 | 3855 | 3855 | 3855 | 17 |
| 355 | 20230803 | 134300 | 1267575485 | 3855 | 3855 | 3855 | 3855 | 0 |
| 356 | 20230803 | 134200 | 1267575485 | 3855 | 3855 | 3855 | 3855 | 0 |
| 357 | 20230803 | 134100 | 1267575485 | 3855 | 3845 | 3855 | 3845 | 11 |
| 358 | 20230803 | 134000 | 1267533090 | 3855 | 3855 | 3855 | 3855 | 317 |
| 359 | 20230803 | 133900 | 1266311055 | 3855 | 3855 | 3855 | 3855 | 0 |
| 360 | 20230803 | 133800 | 1266311055 | 3855 | 3855 | 3855 | 3855 | 0 |
| 361 | 20230803 | 133700 | 1266311055 | 3855 | 3855 | 3855 | 3855 | 10 |
| 362 | 20230803 | 133600 | 1266272505 | 3850 | 3850 | 3850 | 3850 | 0 |
| 363 | 20230803 | 133500 | 1266272505 | 3850 | 3850 | 3850 | 3850 | 100 |
| 364 | 20230803 | 133400 | 1265887505 | 3850 | 3850 | 3850 | 3850 | 100 |
| 365 | 20230803 | 133300 | 1265502505 | 3850 | 3850 | 3850 | 3850 | 1 |
| 366 | 20230803 | 133200 | 1265498655 | 3840 | 3850 | 3850 | 3840 | 1318 |
| 367 | 20230803 | 133100 | 1260425035 | 3860 | 3855 | 3860 | 3855 | 26 |
| 368 | 20230803 | 133000 | 1260324680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 369 | 20230803 | 132900 | 1260324680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 370 | 20230803 | 132800 | 1260324680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 371 | 20230803 | 132700 | 1260324680 | 3855 | 3845 | 3855 | 3845 | 1330 |
| 372 | 20230803 | 132600 | 1255210290 | 3850 | 3850 | 3850 | 3850 | 100 |
| 373 | 20230803 | 132500 | 1254825290 | 3850 | 3845 | 3850 | 3845 | 24 |
| 374 | 20230803 | 132400 | 1254733005 | 3840 | 3850 | 3850 | 3840 | 155 |
| 375 | 20230803 | 132300 | 1254137755 | 3855 | 3855 | 3855 | 3855 | 0 |
| 376 | 20230803 | 132200 | 1254137755 | 3855 | 3840 | 3855 | 3840 | 631 |
| 377 | 20230803 | 132100 | 1251714700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 378 | 20230803 | 132000 | 1251714700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 379 | 20230803 | 131900 | 1251714700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 380 | 20230803 | 131800 | 1251714700 | 3840 | 3855 | 3855 | 3840 | 5317 |
| 381 | 20230803 | 131700 | 1231286865 | 3855 | 3865 | 3865 | 3855 | 371 |
| 382 | 20230803 | 131600 | 1229853550 | 3865 | 3865 | 3865 | 3865 | 100 |
| 383 | 20230803 | 131500 | 1229467050 | 3865 | 3865 | 3865 | 3865 | 34 |
| 384 | 20230803 | 131400 | 1229335640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 385 | 20230803 | 131300 | 1229335640 | 3865 | 3865 | 3865 | 3865 | 631 |
| 386 | 20230803 | 131200 | 1226896825 | 3865 | 3865 | 3865 | 3865 | 10 |
| 387 | 20230803 | 131100 | 1226858175 | 3850 | 3850 | 3850 | 3850 | 16 |
| 388 | 20230803 | 131000 | 1226796575 | 3855 | 3855 | 3855 | 3855 | 12 |
| 389 | 20230803 | 130900 | 1226750315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 390 | 20230803 | 130800 | 1226750315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 391 | 20230803 | 130700 | 1226750315 | 3850 | 3850 | 3850 | 3850 | 5 |
| 392 | 20230803 | 130600 | 1226731065 | 3855 | 3855 | 3855 | 3855 | 0 |
| 393 | 20230803 | 130500 | 1226731065 | 3855 | 3855 | 3855 | 3855 | 11 |
| 394 | 20230803 | 130400 | 1226688660 | 3850 | 3845 | 3850 | 3845 | 1574 |
| 395 | 20230803 | 130300 | 1220634595 | 3845 | 3840 | 3845 | 3840 | 4 |
| 396 | 20230803 | 130200 | 1220619230 | 3845 | 3850 | 3850 | 3845 | 208 |
| 397 | 20230803 | 130100 | 1219819370 | 3850 | 3850 | 3850 | 3850 | 0 |
| 398 | 20230803 | 130000 | 1219819370 | 3850 | 3855 | 3855 | 3850 | 74 |
| 399 | 20230803 | 125900 | 1219534465 | 3855 | 3855 | 3855 | 3855 | 16 |
| 400 | 20230803 | 125800 | 1219472785 | 3855 | 3860 | 3860 | 3855 | 215 |
| 401 | 20230803 | 125700 | 1218643910 | 3860 | 3860 | 3860 | 3860 | 10 |
| 402 | 20230803 | 125600 | 1218605310 | 3860 | 3860 | 3860 | 3860 | 20 |
| 403 | 20230803 | 125500 | 1218528110 | 3860 | 3860 | 3860 | 3860 | 0 |
| 404 | 20230803 | 125400 | 1218528110 | 3860 | 3860 | 3865 | 3860 | 240 |
| 405 | 20230803 | 125300 | 1217601665 | 3865 | 3860 | 3865 | 3860 | 6 |
| 406 | 20230803 | 125200 | 1217578500 | 3865 | 3865 | 3865 | 3865 | 10 |
| 407 | 20230803 | 125100 | 1217539850 | 3860 | 3860 | 3860 | 3860 | 13 |
| 408 | 20230803 | 125000 | 1217489670 | 3860 | 3860 | 3865 | 3860 | 35 |
| 409 | 20230803 | 124900 | 1217354520 | 3860 | 3860 | 3860 | 3860 | 50 |
| 410 | 20230803 | 124800 | 1217161520 | 3860 | 3860 | 3860 | 3860 | 31 |
| 411 | 20230803 | 124700 | 1217041860 | 3845 | 3845 | 3845 | 3845 | 0 |
| 412 | 20230803 | 124600 | 1217041860 | 3845 | 3845 | 3845 | 3845 | 0 |
| 413 | 20230803 | 124500 | 1217041860 | 3845 | 3855 | 3860 | 3845 | 302 |
| 414 | 20230803 | 124400 | 1215877655 | 3850 | 3850 | 3850 | 3850 | 100 |
| 415 | 20230803 | 124300 | 1215492655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 416 | 20230803 | 124200 | 1215492655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 417 | 20230803 | 124100 | 1215492655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 418 | 20230803 | 124000 | 1215492655 | 3845 | 3845 | 3845 | 3845 | 0 |
| 419 | 20230803 | 123900 | 1215492655 | 3845 | 3850 | 3850 | 3845 | 184 |
| 420 | 20230803 | 123800 | 1214785125 | 3850 | 3840 | 3850 | 3840 | 669 |
| 421 | 20230803 | 123700 | 1212209885 | 3840 | 3840 | 3840 | 3835 | 1281 |
| 422 | 20230803 | 123600 | 1207290895 | 3840 | 3835 | 3840 | 3835 | 40 |
| 423 | 20230803 | 123500 | 1207137365 | 3830 | 3830 | 3830 | 3830 | 573 |
| 424 | 20230803 | 123400 | 1204942775 | 3850 | 3850 | 3850 | 3850 | 280 |
| 425 | 20230803 | 123300 | 1203864775 | 3850 | 3850 | 3850 | 3850 | 0 |
| 426 | 20230803 | 123200 | 1203864775 | 3850 | 3850 | 3850 | 3850 | 1 |
| 427 | 20230803 | 123100 | 1203860925 | 3835 | 3835 | 3835 | 3835 | 363 |
| 428 | 20230803 | 123000 | 1202468820 | 3835 | 3835 | 3835 | 3835 | 1177 |
| 429 | 20230803 | 122900 | 1197955025 | 3820 | 3820 | 3820 | 3820 | 0 |
| 430 | 20230803 | 122800 | 1197955025 | 3820 | 3835 | 3835 | 3820 | 181 |
| 431 | 20230803 | 122700 | 1197262795 | 3825 | 3835 | 3835 | 3825 | 72 |
| 432 | 20230803 | 122600 | 1196987355 | 3835 | 3835 | 3835 | 3835 | 0 |
| 433 | 20230803 | 122500 | 1196987355 | 3835 | 3830 | 3835 | 3830 | 6 |
| 434 | 20230803 | 122400 | 1196964350 | 3835 | 3835 | 3835 | 3835 | 0 |
| 435 | 20230803 | 122300 | 1196964350 | 3835 | 3835 | 3835 | 3835 | 0 |
| 436 | 20230803 | 122200 | 1196964350 | 3835 | 3825 | 3835 | 3825 | 626 |
| 437 | 20230803 | 122100 | 1194567210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 438 | 20230803 | 122000 | 1194567210 | 3825 | 3825 | 3825 | 3825 | 7 |
| 439 | 20230803 | 121900 | 1194540435 | 3825 | 3825 | 3825 | 3825 | 100 |
| 440 | 20230803 | 121800 | 1194157935 | 3830 | 3830 | 3830 | 3830 | 0 |
| 441 | 20230803 | 121700 | 1194157935 | 3830 | 3830 | 3830 | 3830 | 100 |
| 442 | 20230803 | 121600 | 1193774935 | 3830 | 3830 | 3830 | 3830 | 23 |
| 443 | 20230803 | 121500 | 1193686845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 444 | 20230803 | 121400 | 1193686845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 445 | 20230803 | 121300 | 1193686845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 446 | 20230803 | 121200 | 1193686845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 447 | 20230803 | 121100 | 1193686845 | 3825 | 3825 | 3825 | 3825 | 2083 |
| 448 | 20230803 | 121000 | 1185719370 | 3825 | 3830 | 3830 | 3825 | 120 |
| 449 | 20230803 | 120900 | 1185260240 | 3830 | 3830 | 3830 | 3830 | 0 |
| 450 | 20230803 | 120800 | 1185260240 | 3830 | 3830 | 3830 | 3830 | 142 |
| 451 | 20230803 | 120700 | 1184716380 | 3835 | 3835 | 3835 | 3835 | 2 |
| 452 | 20230803 | 120600 | 1184708710 | 3835 | 3835 | 3835 | 3835 | 1265 |
| 453 | 20230803 | 120500 | 1179857435 | 3835 | 3845 | 3845 | 3835 | 133 |
| 454 | 20230803 | 120400 | 1179346750 | 3850 | 3860 | 3860 | 3850 | 1267 |
| 455 | 20230803 | 120300 | 1174468645 | 3860 | 3860 | 3860 | 3860 | 0 |
| 456 | 20230803 | 120200 | 1174468645 | 3860 | 3860 | 3860 | 3860 | 1 |
| 457 | 20230803 | 120100 | 1174464785 | 3860 | 3860 | 3860 | 3860 | 133 |
| 458 | 20230803 | 120000 | 1173951405 | 3860 | 3860 | 3860 | 3860 | 0 |
| 459 | 20230803 | 115900 | 1173951405 | 3860 | 3855 | 3860 | 3855 | 893 |
| 460 | 20230803 | 115800 | 1170508665 | 3855 | 3850 | 3855 | 3850 | 1018 |
| 461 | 20230803 | 115700 | 1166589155 | 3845 | 3845 | 3845 | 3845 | 90 |
| 462 | 20230803 | 115600 | 1166243105 | 3845 | 3845 | 3845 | 3845 | 67 |
| 463 | 20230803 | 115500 | 1165985490 | 3845 | 3845 | 3850 | 3845 | 160 |
| 464 | 20230803 | 115400 | 1165370265 | 3845 | 3845 | 3845 | 3845 | 0 |
| 465 | 20230803 | 115300 | 1165370265 | 3845 | 3845 | 3845 | 3845 | 0 |
| 466 | 20230803 | 115200 | 1165370265 | 3845 | 3845 | 3845 | 3845 | 10 |
| 467 | 20230803 | 115100 | 1165331815 | 3840 | 3840 | 3840 | 3840 | 103 |
| 468 | 20230803 | 115000 | 1164936295 | 3840 | 3840 | 3840 | 3840 | 229 |
| 469 | 20230803 | 114900 | 1164056935 | 3840 | 3840 | 3840 | 3830 | 1524 |
| 470 | 20230803 | 114800 | 1158211795 | 3845 | 3860 | 3860 | 3845 | 3370 |
| 471 | 20230803 | 114700 | 1145227480 | 3860 | 3860 | 3860 | 3860 | 6 |
| 472 | 20230803 | 114600 | 1145204320 | 3870 | 3870 | 3870 | 3870 | 0 |
| 473 | 20230803 | 114500 | 1145204320 | 3870 | 3875 | 3880 | 3865 | 124 |
| 474 | 20230803 | 114400 | 1144724945 | 3870 | 3865 | 3870 | 3865 | 3 |
| 475 | 20230803 | 114300 | 1144713345 | 3865 | 3875 | 3875 | 3865 | 31 |
| 476 | 20230803 | 114200 | 1144593230 | 3880 | 3880 | 3880 | 3880 | 10 |
| 477 | 20230803 | 114100 | 1144554430 | 3865 | 3865 | 3865 | 3865 | 0 |
| 478 | 20230803 | 114000 | 1144554430 | 3865 | 3865 | 3865 | 3865 | 0 |
| 479 | 20230803 | 113900 | 1144554430 | 3865 | 3875 | 3875 | 3865 | 6 |
| 480 | 20230803 | 113800 | 1144531190 | 3885 | 3885 | 3885 | 3885 | 10 |
| 481 | 20230803 | 113700 | 1144492340 | 3855 | 3860 | 3860 | 3855 | 1030 |
| 482 | 20230803 | 113600 | 1140518675 | 3860 | 3860 | 3860 | 3860 | 1 |
| 483 | 20230803 | 113500 | 1140514815 | 3875 | 3875 | 3875 | 3875 | 12 |
| 484 | 20230803 | 113400 | 1140468315 | 3875 | 3875 | 3875 | 3875 | 248 |
| 485 | 20230803 | 113300 | 1139507315 | 3875 | 3865 | 3875 | 3855 | 3676 |
| 486 | 20230803 | 113200 | 1125311075 | 3870 | 3865 | 3870 | 3865 | 1150 |
| 487 | 20230803 | 113100 | 1120860715 | 3855 | 3905 | 3905 | 3855 | 7022 |
| 488 | 20230803 | 113000 | 1093629570 | 3920 | 3920 | 3920 | 3920 | 1 |
| 489 | 20230803 | 112900 | 1093625650 | 3905 | 3905 | 3905 | 3905 | 2247 |
| 490 | 20230803 | 112800 | 1084851115 | 3930 | 3930 | 3930 | 3930 | 1 |
| 491 | 20230803 | 112700 | 1084847185 | 3905 | 3905 | 3905 | 3905 | 161 |
| 492 | 20230803 | 112600 | 1084218480 | 3905 | 3935 | 3945 | 3905 | 689 |
| 493 | 20230803 | 112500 | 1081506445 | 3940 | 3935 | 3940 | 3930 | 3294 |
| 494 | 20230803 | 112400 | 1068544515 | 3945 | 3940 | 3950 | 3940 | 1120 |
| 495 | 20230803 | 112300 | 1064123330 | 3925 | 3935 | 3940 | 3925 | 1659 |
| 496 | 20230803 | 112200 | 1057594715 | 3935 | 3935 | 3935 | 3925 | 2437 |
| 497 | 20230803 | 112100 | 1048018395 | 3935 | 3935 | 3935 | 3935 | 50 |
| 498 | 20230803 | 112000 | 1047821645 | 3940 | 3940 | 3940 | 3940 | 0 |
| 499 | 20230803 | 111900 | 1047821645 | 3940 | 3910 | 3940 | 3900 | 5000 |
| 500 | 20230803 | 111800 | 1028272950 | 3930 | 3935 | 3940 | 3920 | 2774 |
| 501 | 20230803 | 111700 | 1017379980 | 3935 | 3935 | 3935 | 3935 | 200 |
| 502 | 20230803 | 111600 | 1016592980 | 3935 | 3935 | 3935 | 3935 | 0 |
| 503 | 20230803 | 111500 | 1016592980 | 3935 | 3940 | 3940 | 3935 | 64 |
| 504 | 20230803 | 111400 | 1016340825 | 3935 | 3915 | 3940 | 3915 | 6367 |
| 505 | 20230803 | 111300 | 991371390 | 3910 | 3900 | 3910 | 3900 | 1578 |
| 506 | 20230803 | 111200 | 985213635 | 3900 | 3895 | 3900 | 3895 | 28 |
| 507 | 20230803 | 111100 | 985104525 | 3895 | 3890 | 3895 | 3890 | 123 |
| 508 | 20230803 | 111000 | 984626005 | 3890 | 3890 | 3890 | 3890 | 511 |
| 509 | 20230803 | 110900 | 982638215 | 3890 | 3895 | 3895 | 3890 | 1344 |
| 510 | 20230803 | 110800 | 977404335 | 3895 | 3895 | 3900 | 3895 | 414 |
| 511 | 20230803 | 110700 | 975790350 | 3895 | 3905 | 3905 | 3890 | 8294 |
| 512 | 20230803 | 110600 | 943507900 | 3910 | 3910 | 3910 | 3910 | 3 |
| 513 | 20230803 | 110500 | 943496170 | 3910 | 3910 | 3910 | 3910 | 4 |
| 514 | 20230803 | 110400 | 943480530 | 3910 | 3900 | 3910 | 3900 | 176 |
| 515 | 20230803 | 110300 | 942794110 | 3910 | 3915 | 3915 | 3900 | 113 |
| 516 | 20230803 | 110200 | 942352815 | 3915 | 3875 | 3920 | 3875 | 5001 |
| 517 | 20230803 | 110100 | 922876795 | 3870 | 3870 | 3870 | 3865 | 1050 |
| 518 | 20230803 | 110000 | 918817495 | 3885 | 3880 | 3885 | 3865 | 4184 |
| 519 | 20230803 | 105900 | 902619930 | 3880 | 3900 | 3900 | 3855 | 3970 |
| 520 | 20230803 | 105800 | 887230025 | 3905 | 3905 | 3905 | 3905 | 79 |
| 521 | 20230803 | 105700 | 886921530 | 3910 | 3910 | 3910 | 3910 | 10 |
| 522 | 20230803 | 105600 | 886882430 | 3915 | 3925 | 3925 | 3905 | 1731 |
| 523 | 20230803 | 105500 | 880113690 | 3925 | 3925 | 3925 | 3925 | 203 |
| 524 | 20230803 | 105400 | 879316915 | 3925 | 3930 | 3930 | 3920 | 1974 |
| 525 | 20230803 | 105300 | 871572065 | 3930 | 3940 | 3940 | 3930 | 19 |
| 526 | 20230803 | 105200 | 871497320 | 3920 | 3920 | 3920 | 3910 | 5970 |
| 527 | 20230803 | 105100 | 848101360 | 3920 | 3980 | 3980 | 3920 | 5303 |
| 528 | 20230803 | 105000 | 827132080 | 3980 | 3995 | 4000 | 3960 | 5343 |
| 529 | 20230803 | 104900 | 805909415 | 4000 | 3995 | 4000 | 3995 | 22 |
| 530 | 20230803 | 104800 | 805821465 | 4000 | 3995 | 4000 | 3995 | 542 |
| 531 | 20230803 | 104700 | 803655565 | 3990 | 3985 | 3990 | 3985 | 1631 |
| 532 | 20230803 | 104600 | 797153530 | 3980 | 3980 | 3980 | 3980 | 200 |
| 533 | 20230803 | 104500 | 796357530 | 3980 | 3980 | 3980 | 3960 | 1177 |
| 534 | 20230803 | 104400 | 791693800 | 3985 | 3975 | 3985 | 3970 | 24 |
| 535 | 20230803 | 104300 | 791598450 | 3980 | 3960 | 3980 | 3960 | 3883 |
| 536 | 20230803 | 104200 | 776182560 | 3970 | 3990 | 3995 | 3970 | 3578 |
| 537 | 20230803 | 104100 | 761941645 | 3990 | 3995 | 3995 | 3980 | 180 |
| 538 | 20230803 | 104000 | 761223390 | 3995 | 3975 | 3995 | 3975 | 443 |
| 539 | 20230803 | 103900 | 759454715 | 3975 | 3995 | 3995 | 3975 | 4779 |
| 540 | 20230803 | 103800 | 740364190 | 3995 | 3980 | 3995 | 3975 | 3456 |
| 541 | 20230803 | 103700 | 726625230 | 3995 | 3995 | 3995 | 3995 | 1330 |
| 542 | 20230803 | 103600 | 721311880 | 4000 | 3955 | 4000 | 3955 | 18250 |
| 543 | 20230803 | 103500 | 649089765 | 3955 | 3955 | 3955 | 3950 | 6179 |
| 544 | 20230803 | 103400 | 624652320 | 3955 | 3940 | 3955 | 3930 | 3498 |
| 545 | 20230803 | 103300 | 610863840 | 3925 | 3945 | 3945 | 3925 | 291 |
| 546 | 20230803 | 103200 | 609719870 | 3960 | 3970 | 3970 | 3950 | 3072 |
| 547 | 20230803 | 103100 | 597545755 | 3970 | 3975 | 3975 | 3965 | 1403 |
| 548 | 20230803 | 103000 | 591969410 | 3970 | 3975 | 3975 | 3970 | 111 |
| 549 | 20230803 | 102900 | 591528685 | 3975 | 3970 | 3975 | 3970 | 702 |
| 550 | 20230803 | 102800 | 588741740 | 3970 | 3965 | 3970 | 3965 | 609 |
| 551 | 20230803 | 102700 | 586327030 | 3970 | 3995 | 4000 | 3970 | 3856 |
| 552 | 20230803 | 102600 | 571016930 | 4010 | 4025 | 4025 | 3990 | 3411 |
| 553 | 20230803 | 102500 | 557382345 | 4025 | 3975 | 4025 | 3975 | 17946 |
| 554 | 20230803 | 102400 | 485596965 | 3985 | 3975 | 3985 | 3975 | 1250 |
| 555 | 20230803 | 102300 | 480622410 | 3980 | 3980 | 3980 | 3980 | 6 |
| 556 | 20230803 | 102200 | 480598530 | 3980 | 3965 | 3980 | 3965 | 1946 |
| 557 | 20230803 | 102100 | 472877480 | 3960 | 3985 | 3990 | 3955 | 14352 |
| 558 | 20230803 | 102000 | 415839970 | 3985 | 3975 | 3985 | 3975 | 5503 |
| 559 | 20230803 | 101900 | 393938180 | 3975 | 3950 | 3980 | 3950 | 4899 |
| 560 | 20230803 | 101800 | 374518475 | 3950 | 3940 | 3950 | 3940 | 84 |
| 561 | 20230803 | 101700 | 374187125 | 3940 | 3940 | 3945 | 3940 | 212 |
| 562 | 20230803 | 101600 | 373350865 | 3940 | 3945 | 3945 | 3940 | 67 |
| 563 | 20230803 | 101500 | 373086730 | 3950 | 3955 | 3955 | 3945 | 1312 |
| 564 | 20230803 | 101400 | 367898435 | 3955 | 3940 | 3955 | 3940 | 2839 |
| 565 | 20230803 | 101300 | 356694245 | 3945 | 3940 | 3945 | 3940 | 273 |
| 566 | 20230803 | 101200 | 355618620 | 3925 | 3935 | 3950 | 3925 | 3122 |
| 567 | 20230803 | 101100 | 343351510 | 3945 | 3930 | 3945 | 3925 | 1858 |
| 568 | 20230803 | 101000 | 336035565 | 3930 | 3895 | 3930 | 3895 | 3010 |
| 569 | 20230803 | 100900 | 324261320 | 3900 | 3900 | 3905 | 3895 | 1820 |
| 570 | 20230803 | 100800 | 317166375 | 3900 | 3915 | 3915 | 3900 | 418 |
| 571 | 20230803 | 100700 | 315533050 | 3915 | 3915 | 3920 | 3915 | 1113 |
| 572 | 20230803 | 100600 | 311175255 | 3915 | 3930 | 3935 | 3915 | 1784 |
| 573 | 20230803 | 100500 | 304184020 | 3930 | 3940 | 3940 | 3930 | 463 |
| 574 | 20230803 | 100400 | 302364335 | 3940 | 3935 | 3940 | 3935 | 26 |
| 575 | 20230803 | 100300 | 302262015 | 3935 | 3935 | 3935 | 3935 | 135 |
| 576 | 20230803 | 100200 | 301730790 | 3935 | 3935 | 3935 | 3930 | 1350 |
| 577 | 20230803 | 100100 | 296418735 | 3940 | 3935 | 3950 | 3935 | 907 |
| 578 | 20230803 | 100000 | 292844335 | 3935 | 3945 | 3960 | 3935 | 2981 |
| 579 | 20230803 | 095900 | 281082595 | 3950 | 3945 | 3955 | 3940 | 1504 |
| 580 | 20230803 | 095800 | 275142700 | 3950 | 3940 | 3950 | 3940 | 1581 |
| 581 | 20230803 | 095700 | 268904725 | 3940 | 3930 | 3940 | 3930 | 1713 |
| 582 | 20230803 | 095600 | 262160070 | 3925 | 3925 | 3925 | 3915 | 2121 |
| 583 | 20230803 | 095500 | 253841120 | 3915 | 3935 | 3935 | 3915 | 4329 |
| 584 | 20230803 | 095400 | 236856560 | 3945 | 3905 | 3945 | 3895 | 3833 |
| 585 | 20230803 | 095300 | 221826980 | 3910 | 3890 | 3915 | 3890 | 3899 |
| 586 | 20230803 | 095200 | 206630345 | 3900 | 3865 | 3900 | 3865 | 2611 |
| 587 | 20230803 | 095100 | 196477290 | 3865 | 3865 | 3870 | 3865 | 901 |
| 588 | 20230803 | 095000 | 192992400 | 3860 | 3860 | 3860 | 3860 | 216 |
| 589 | 20230803 | 094900 | 192158640 | 3865 | 3860 | 3865 | 3855 | 798 |
| 590 | 20230803 | 094800 | 189078000 | 3855 | 3845 | 3860 | 3840 | 5683 |
| 591 | 20230803 | 094700 | 167197280 | 3845 | 3845 | 3850 | 3840 | 405 |
| 592 | 20230803 | 094600 | 165640020 | 3850 | 3820 | 3850 | 3820 | 2007 |
| 593 | 20230803 | 094500 | 157944270 | 3815 | 3820 | 3820 | 3815 | 47 |
| 594 | 20230803 | 094400 | 157764955 | 3820 | 3815 | 3820 | 3815 | 37 |
| 595 | 20230803 | 094300 | 157623750 | 3815 | 3820 | 3820 | 3815 | 145 |
| 596 | 20230803 | 094200 | 157070520 | 3815 | 3795 | 3815 | 3795 | 1324 |
| 597 | 20230803 | 094100 | 152024225 | 3795 | 3810 | 3810 | 3795 | 1307 |
| 598 | 20230803 | 094000 | 147056135 | 3810 | 3815 | 3830 | 3810 | 1579 |
| 599 | 20230803 | 093900 | 141021520 | 3810 | 3825 | 3825 | 3810 | 293 |
| 600 | 20230803 | 093800 | 139902460 | 3820 | 3830 | 3830 | 3820 | 1047 |
| 601 | 20230803 | 093700 | 135900025 | 3830 | 3840 | 3840 | 3830 | 583 |
| 602 | 20230803 | 093600 | 133666295 | 3845 | 3820 | 3850 | 3820 | 1814 |
| 603 | 20230803 | 093500 | 126699520 | 3825 | 3820 | 3830 | 3820 | 3066 |
| 604 | 20230803 | 093400 | 114971950 | 3825 | 3800 | 3825 | 3800 | 1826 |
| 605 | 20230803 | 093300 | 108002340 | 3800 | 3790 | 3800 | 3790 | 1164 |
| 606 | 20230803 | 093200 | 103583595 | 3790 | 3785 | 3790 | 3785 | 1460 |
| 607 | 20230803 | 093100 | 98057345 | 3785 | 3775 | 3785 | 3775 | 340 |
| 608 | 20230803 | 093000 | 96772545 | 3785 | 3770 | 3785 | 3770 | 283 |
| 609 | 20230803 | 092900 | 95703350 | 3770 | 3755 | 3770 | 3755 | 903 |
| 610 | 20230803 | 092800 | 92303380 | 3750 | 3750 | 3750 | 3750 | 28 |
| 611 | 20230803 | 092700 | 92198380 | 3750 | 3735 | 3765 | 3735 | 1169 |
| 612 | 20230803 | 092600 | 87809070 | 3740 | 3735 | 3740 | 3735 | 320 |
| 613 | 20230803 | 092500 | 86612770 | 3735 | 3735 | 3735 | 3735 | 0 |
| 614 | 20230803 | 092400 | 86612770 | 3735 | 3735 | 3735 | 3735 | 0 |
| 615 | 20230803 | 092300 | 86612770 | 3735 | 3720 | 3740 | 3720 | 1574 |
| 616 | 20230803 | 092200 | 80733255 | 3720 | 3720 | 3725 | 3720 | 1263 |
| 617 | 20230803 | 092100 | 76034620 | 3720 | 3715 | 3720 | 3715 | 1288 |
| 618 | 20230803 | 092000 | 71249445 | 3715 | 3690 | 3715 | 3690 | 2519 |
| 619 | 20230803 | 091900 | 61939350 | 3690 | 3685 | 3690 | 3680 | 2886 |
| 620 | 20230803 | 091800 | 51318710 | 3690 | 3690 | 3690 | 3690 | 178 |
| 621 | 20230803 | 091700 | 50661890 | 3690 | 3690 | 3690 | 3685 | 1070 |
| 622 | 20230803 | 091600 | 46718740 | 3690 | 3710 | 3710 | 3685 | 2257 |
| 623 | 20230803 | 091500 | 38397525 | 3710 | 3710 | 3710 | 3710 | 1005 |
| 624 | 20230803 | 091400 | 34668975 | 3705 | 3700 | 3705 | 3700 | 1428 |
| 625 | 20230803 | 091300 | 29384305 | 3685 | 3685 | 3685 | 3685 | 576 |
| 626 | 20230803 | 091200 | 27261745 | 3685 | 3685 | 3685 | 3685 | 50 |
| 627 | 20230803 | 091100 | 27077495 | 3685 | 3685 | 3685 | 3680 | 182 |
| 628 | 20230803 | 091000 | 26407725 | 3680 | 3675 | 3680 | 3660 | 1508 |
| 629 | 20230803 | 090900 | 20875915 | 3675 | 3700 | 3705 | 3675 | 3512 |
| 630 | 20230803 | 090800 | 7923535 | 3700 | 3700 | 3700 | 3700 | 0 |
| 631 | 20230803 | 090700 | 7923535 | 3700 | 3700 | 3700 | 3700 | 5 |
| 632 | 20230803 | 090600 | 7905035 | 3705 | 3705 | 3705 | 3705 | 2 |
| 633 | 20230803 | 090500 | 7897625 | 3690 | 3690 | 3690 | 3690 | 392 |
| 634 | 20230803 | 090400 | 6451145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 635 | 20230803 | 090300 | 6451145 | 3685 | 3705 | 3705 | 3685 | 702 |
| 636 | 20230803 | 090200 | 3864155 | 3685 | 3685 | 3685 | 3685 | 10 |
| 637 | 20230803 | 090100 | 3827305 | 3685 | 3695 | 3695 | 3685 | 222 |
| 638 | 20230803 | 090000 | 3008460 | 3705 | 3705 | 3705 | 3705 | 812 |