31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 3 | 20230803 | 193300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20230803 | 193200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20230803 | 193100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20230803 | 193000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20230803 | 192900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20230803 | 192800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20230803 | 192700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20230803 | 192600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20230803 | 192500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20230803 | 192400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20230803 | 192300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20230803 | 192200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20230803 | 192100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20230803 | 192000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20230803 | 191900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20230803 | 191800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20230803 | 191700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20230803 | 191600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20230803 | 191500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20230803 | 191400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20230803 | 191300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20230803 | 191200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20230803 | 191100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20230803 | 191000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20230803 | 190900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20230803 | 190800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20230803 | 190700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20230803 | 190600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20230803 | 190500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20230803 | 190400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 33 | 20230803 | 190300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20230803 | 190200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20230803 | 190100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20230803 | 190000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20230803 | 185900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20230803 | 185800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20230803 | 185700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20230803 | 185600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20230803 | 185500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20230803 | 185400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20230803 | 185300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20230803 | 185200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20230803 | 185100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20230803 | 185000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20230803 | 184900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20230803 | 184800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20230803 | 184700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20230803 | 184600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20230803 | 184500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20230803 | 184400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20230803 | 184300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20230803 | 184200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20230803 | 184100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20230803 | 184000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20230803 | 183900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20230803 | 183800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20230803 | 183700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20230803 | 183600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20230803 | 183500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20230803 | 183400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 63 | 20230803 | 183300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20230803 | 183200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20230803 | 183100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20230803 | 183000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20230803 | 182900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20230803 | 182800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20230803 | 182700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20230803 | 182600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20230803 | 182500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20230803 | 182400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20230803 | 182300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20230803 | 182200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20230803 | 182100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20230803 | 182000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20230803 | 181900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20230803 | 181800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20230803 | 181700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20230803 | 181600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20230803 | 181500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20230803 | 181400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20230803 | 181300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20230803 | 181200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20230803 | 181100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20230803 | 181000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20230803 | 180900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20230803 | 180800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20230803 | 180700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20230803 | 180600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20230803 | 180500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20230803 | 180400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 93 | 20230803 | 180300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20230803 | 180200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20230803 | 180100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20230803 | 180000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20230803 | 175900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20230803 | 175800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20230803 | 175700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20230803 | 175600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20230803 | 175500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20230803 | 175400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20230803 | 175300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20230803 | 175200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20230803 | 175100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20230803 | 175000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20230803 | 174900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20230803 | 174800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20230803 | 174700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20230803 | 174600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20230803 | 174500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20230803 | 174400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20230803 | 174300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20230803 | 174200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20230803 | 174100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20230803 | 174000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20230803 | 173900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20230803 | 173800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20230803 | 173700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20230803 | 173600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20230803 | 173500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20230803 | 173400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 123 | 20230803 | 173300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20230803 | 173200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20230803 | 173100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20230803 | 173000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20230803 | 172900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20230803 | 172800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20230803 | 172700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20230803 | 172600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20230803 | 172500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20230803 | 172400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20230803 | 172300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20230803 | 172200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20230803 | 172100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20230803 | 172000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20230803 | 171900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20230803 | 171800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20230803 | 171700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20230803 | 171600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20230803 | 171500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20230803 | 171400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20230803 | 171300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20230803 | 171200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20230803 | 171100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20230803 | 171000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20230803 | 170900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20230803 | 170800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20230803 | 170700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20230803 | 170600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20230803 | 170500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20230803 | 170400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 153 | 20230803 | 170300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20230803 | 170200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20230803 | 170100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20230803 | 170000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20230803 | 165900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20230803 | 165800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20230803 | 165700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20230803 | 165600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20230803 | 165500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20230803 | 165400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20230803 | 165300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20230803 | 165200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20230803 | 165100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20230803 | 165000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20230803 | 164900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20230803 | 164800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20230803 | 164700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20230803 | 164600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20230803 | 164500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20230803 | 164400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20230803 | 164300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20230803 | 164200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20230803 | 164100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20230803 | 164000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20230803 | 163900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20230803 | 163800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20230803 | 163700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20230803 | 163600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20230803 | 163500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20230803 | 163400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 183 | 20230803 | 163300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20230803 | 163200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20230803 | 163100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 186 | 20230803 | 163000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 187 | 20230803 | 162900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20230803 | 162800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20230803 | 162700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20230803 | 162600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20230803 | 162500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20230803 | 162400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20230803 | 162300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20230803 | 162200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20230803 | 162100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20230803 | 162000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20230803 | 161900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 198 | 20230803 | 161800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 199 | 20230803 | 161700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 200 | 20230803 | 161600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 201 | 20230803 | 161500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 202 | 20230803 | 161400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 203 | 20230803 | 161300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 204 | 20230803 | 161200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 205 | 20230803 | 161100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 206 | 20230803 | 161000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 207 | 20230803 | 160900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 208 | 20230803 | 160800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20230803 | 160700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20230803 | 160600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 211 | 20230803 | 160500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 212 | 20230803 | 160400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 213 | 20230803 | 160300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 214 | 20230803 | 160200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 215 | 20230803 | 160100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 216 | 20230803 | 160000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20230803 | 155900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20230803 | 155800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20230803 | 155700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20230803 | 155600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20230803 | 155500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20230803 | 155400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20230803 | 155300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20230803 | 155200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20230803 | 155100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20230803 | 155000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20230803 | 154900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20230803 | 154800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20230803 | 154700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20230803 | 154600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20230803 | 154500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20230803 | 154400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20230803 | 154300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20230803 | 154200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20230803 | 154100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20230803 | 154000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20230803 | 153900 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20230803 | 153800 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 239 | 20230803 | 153700 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 240 | 20230803 | 153600 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 241 | 20230803 | 153500 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 242 | 20230803 | 153400 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 243 | 20230803 | 153300 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 244 | 20230803 | 153200 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 245 | 20230803 | 153100 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 246 | 20230803 | 153000 | 2760235310 | 3405 | 3405 | 3405 | 3405 | 8209 |
| 247 | 20230803 | 152900 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 248 | 20230803 | 152800 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 249 | 20230803 | 152700 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 250 | 20230803 | 152600 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 251 | 20230803 | 152500 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 252 | 20230803 | 152400 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 253 | 20230803 | 152300 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 254 | 20230803 | 152200 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 255 | 20230803 | 152100 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 256 | 20230803 | 152000 | 2732283665 | 3400 | 3400 | 3400 | 3400 | 0 |
| 257 | 20230803 | 151900 | 2732283665 | 3400 | 3355 | 3400 | 3355 | 3202 |
| 258 | 20230803 | 151800 | 2721404215 | 3365 | 3350 | 3365 | 3350 | 531 |
| 259 | 20230803 | 151700 | 2719624900 | 3350 | 3365 | 3365 | 3350 | 505 |
| 260 | 20230803 | 151600 | 2717931570 | 3365 | 3365 | 3365 | 3365 | 0 |
| 261 | 20230803 | 151500 | 2717931570 | 3365 | 3355 | 3365 | 3355 | 1876 |
| 262 | 20230803 | 151400 | 2711633780 | 3370 | 3370 | 3370 | 3370 | 0 |
| 263 | 20230803 | 151300 | 2711633780 | 3370 | 3370 | 3375 | 3370 | 2633 |
| 264 | 20230803 | 151200 | 2702754025 | 3370 | 3370 | 3370 | 3370 | 203 |
| 265 | 20230803 | 151100 | 2702069915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 266 | 20230803 | 151000 | 2702069915 | 3370 | 3370 | 3370 | 3370 | 51 |
| 267 | 20230803 | 150900 | 2701898045 | 3370 | 3370 | 3370 | 3370 | 0 |
| 268 | 20230803 | 150800 | 2701898045 | 3370 | 3360 | 3370 | 3360 | 74 |
| 269 | 20230803 | 150700 | 2701649065 | 3370 | 3370 | 3370 | 3370 | 0 |
| 270 | 20230803 | 150600 | 2701649065 | 3370 | 3360 | 3370 | 3360 | 972 |
| 271 | 20230803 | 150500 | 2698380765 | 3360 | 3360 | 3360 | 3360 | 0 |
| 272 | 20230803 | 150400 | 2698380765 | 3360 | 3360 | 3360 | 3360 | 1706 |
| 273 | 20230803 | 150300 | 2692648605 | 3360 | 3360 | 3360 | 3360 | 18 |
| 274 | 20230803 | 150200 | 2692588125 | 3360 | 3365 | 3365 | 3355 | 1504 |
| 275 | 20230803 | 150100 | 2687534300 | 3360 | 3360 | 3360 | 3360 | 0 |
| 276 | 20230803 | 150000 | 2687534300 | 3360 | 3360 | 3360 | 3360 | 12 |
| 277 | 20230803 | 145900 | 2687493980 | 3360 | 3355 | 3360 | 3355 | 55 |
| 278 | 20230803 | 145800 | 2687309275 | 3350 | 3350 | 3350 | 3350 | 0 |
| 279 | 20230803 | 145700 | 2687309275 | 3350 | 3360 | 3360 | 3350 | 1477 |
| 280 | 20230803 | 145600 | 2682352480 | 3360 | 3360 | 3365 | 3360 | 822 |
| 281 | 20230803 | 145500 | 2679588910 | 3365 | 3365 | 3365 | 3365 | 120 |
| 282 | 20230803 | 145400 | 2679185110 | 3365 | 3365 | 3365 | 3365 | 0 |
| 283 | 20230803 | 145300 | 2679185110 | 3365 | 3360 | 3365 | 3355 | 687 |
| 284 | 20230803 | 145200 | 2676876670 | 3360 | 3360 | 3360 | 3360 | 275 |
| 285 | 20230803 | 145100 | 2675952670 | 3360 | 3360 | 3360 | 3360 | 4 |
| 286 | 20230803 | 145000 | 2675939230 | 3360 | 3365 | 3365 | 3360 | 2438 |
| 287 | 20230803 | 144900 | 2667745440 | 3365 | 3365 | 3365 | 3365 | 212 |
| 288 | 20230803 | 144800 | 2667032060 | 3365 | 3365 | 3365 | 3365 | 0 |
| 289 | 20230803 | 144700 | 2667032060 | 3365 | 3370 | 3370 | 3365 | 4109 |
| 290 | 20230803 | 144600 | 2653191780 | 3375 | 3375 | 3375 | 3375 | 0 |
| 291 | 20230803 | 144500 | 2653191780 | 3375 | 3375 | 3375 | 3375 | 137 |
| 292 | 20230803 | 144400 | 2652729405 | 3375 | 3375 | 3375 | 3375 | 1 |
| 293 | 20230803 | 144300 | 2652726030 | 3375 | 3375 | 3375 | 3370 | 739 |
| 294 | 20230803 | 144200 | 2650234870 | 3370 | 3370 | 3370 | 3370 | 129 |
| 295 | 20230803 | 144100 | 2649800140 | 3375 | 3375 | 3375 | 3375 | 168 |
| 296 | 20230803 | 144000 | 2649233140 | 3395 | 3395 | 3395 | 3395 | 0 |
| 297 | 20230803 | 143900 | 2649233140 | 3395 | 3395 | 3395 | 3395 | 0 |
| 298 | 20230803 | 143800 | 2649233140 | 3395 | 3380 | 3395 | 3380 | 350 |
| 299 | 20230803 | 143700 | 2648045265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 300 | 20230803 | 143600 | 2648045265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 301 | 20230803 | 143500 | 2648045265 | 3370 | 3375 | 3375 | 3370 | 748 |
| 302 | 20230803 | 143400 | 2645522180 | 3380 | 3380 | 3380 | 3380 | 25 |
| 303 | 20230803 | 143300 | 2645437680 | 3375 | 3375 | 3375 | 3375 | 977 |
| 304 | 20230803 | 143200 | 2642140305 | 3375 | 3380 | 3380 | 3375 | 438 |
| 305 | 20230803 | 143100 | 2640661900 | 3390 | 3390 | 3390 | 3390 | 0 |
| 306 | 20230803 | 143000 | 2640661900 | 3390 | 3390 | 3390 | 3390 | 0 |
| 307 | 20230803 | 142900 | 2640661900 | 3390 | 3390 | 3390 | 3390 | 1516 |
| 308 | 20230803 | 142800 | 2635522660 | 3390 | 3390 | 3390 | 3390 | 656 |
| 309 | 20230803 | 142700 | 2633298820 | 3385 | 3375 | 3385 | 3375 | 2032 |
| 310 | 20230803 | 142600 | 2626421455 | 3375 | 3370 | 3375 | 3370 | 1003 |
| 311 | 20230803 | 142500 | 2623036550 | 3375 | 3380 | 3380 | 3375 | 1051 |
| 312 | 20230803 | 142400 | 2619488270 | 3380 | 3380 | 3380 | 3380 | 174 |
| 313 | 20230803 | 142300 | 2618900150 | 3380 | 3375 | 3380 | 3370 | 1642 |
| 314 | 20230803 | 142200 | 2613352440 | 3375 | 3375 | 3375 | 3375 | 369 |
| 315 | 20230803 | 142100 | 2612107065 | 3375 | 3365 | 3375 | 3365 | 1239 |
| 316 | 20230803 | 142000 | 2607925620 | 3365 | 3365 | 3365 | 3365 | 832 |
| 317 | 20230803 | 141900 | 2605125940 | 3360 | 3350 | 3360 | 3350 | 1928 |
| 318 | 20230803 | 141800 | 2598655125 | 3355 | 3345 | 3355 | 3345 | 751 |
| 319 | 20230803 | 141700 | 2596137860 | 3355 | 3355 | 3355 | 3355 | 1522 |
| 320 | 20230803 | 141600 | 2591031550 | 3355 | 3350 | 3355 | 3350 | 636 |
| 321 | 20230803 | 141500 | 2588898450 | 3350 | 3350 | 3350 | 3350 | 1002 |
| 322 | 20230803 | 141400 | 2585541750 | 3350 | 3350 | 3350 | 3350 | 0 |
| 323 | 20230803 | 141300 | 2585541750 | 3350 | 3350 | 3350 | 3350 | 2096 |
| 324 | 20230803 | 141200 | 2578520150 | 3350 | 3345 | 3350 | 3345 | 1876 |
| 325 | 20230803 | 141100 | 2572243240 | 3335 | 3335 | 3345 | 3335 | 279 |
| 326 | 20230803 | 141000 | 2571310025 | 3340 | 3340 | 3340 | 3340 | 300 |
| 327 | 20230803 | 140900 | 2570308025 | 3335 | 3330 | 3345 | 3330 | 318 |
| 328 | 20230803 | 140800 | 2569244665 | 3330 | 3350 | 3365 | 3320 | 11196 |
| 329 | 20230803 | 140700 | 2531930480 | 3350 | 3375 | 3375 | 3350 | 5620 |
| 330 | 20230803 | 140600 | 2513024060 | 3375 | 3390 | 3390 | 3375 | 7687 |
| 331 | 20230803 | 140500 | 2487044925 | 3385 | 3415 | 3415 | 3385 | 18026 |
| 332 | 20230803 | 140400 | 2425855875 | 3415 | 3410 | 3415 | 3410 | 534 |
| 333 | 20230803 | 140300 | 2424032400 | 3410 | 3405 | 3415 | 3405 | 629 |
| 334 | 20230803 | 140200 | 2421888615 | 3410 | 3415 | 3420 | 3405 | 2340 |
| 335 | 20230803 | 140100 | 2413908350 | 3420 | 3445 | 3445 | 3420 | 4998 |
| 336 | 20230803 | 140000 | 2396717480 | 3445 | 3465 | 3475 | 3445 | 7360 |
| 337 | 20230803 | 135900 | 2371245975 | 3465 | 3465 | 3465 | 3465 | 21 |
| 338 | 20230803 | 135800 | 2371173210 | 3460 | 3475 | 3475 | 3460 | 590 |
| 339 | 20230803 | 135700 | 2369130460 | 3470 | 3470 | 3470 | 3470 | 0 |
| 340 | 20230803 | 135600 | 2369130460 | 3470 | 3460 | 3470 | 3445 | 2881 |
| 341 | 20230803 | 135500 | 2359188160 | 3460 | 3465 | 3465 | 3450 | 2256 |
| 342 | 20230803 | 135400 | 2351389445 | 3465 | 3475 | 3475 | 3460 | 1196 |
| 343 | 20230803 | 135300 | 2347234840 | 3470 | 3490 | 3490 | 3470 | 2487 |
| 344 | 20230803 | 135200 | 2338562850 | 3490 | 3480 | 3490 | 3480 | 101 |
| 345 | 20230803 | 135100 | 2338211360 | 3475 | 3495 | 3495 | 3475 | 2959 |
| 346 | 20230803 | 135000 | 2327885115 | 3495 | 3480 | 3495 | 3480 | 1832 |
| 347 | 20230803 | 134900 | 2321494475 | 3480 | 3470 | 3480 | 3470 | 7 |
| 348 | 20230803 | 134800 | 2321470135 | 3470 | 3470 | 3470 | 3470 | 505 |
| 349 | 20230803 | 134700 | 2319717785 | 3470 | 3480 | 3480 | 3465 | 868 |
| 350 | 20230803 | 134600 | 2316704705 | 3475 | 3450 | 3475 | 3450 | 837 |
| 351 | 20230803 | 134500 | 2313804050 | 3450 | 3450 | 3450 | 3450 | 286 |
| 352 | 20230803 | 134400 | 2312817350 | 3455 | 3455 | 3455 | 3455 | 113 |
| 353 | 20230803 | 134300 | 2312426935 | 3455 | 3470 | 3470 | 3455 | 19 |
| 354 | 20230803 | 134200 | 2312361115 | 3450 | 3460 | 3460 | 3450 | 292 |
| 355 | 20230803 | 134100 | 2311352245 | 3460 | 3460 | 3460 | 3460 | 0 |
| 356 | 20230803 | 134000 | 2311352245 | 3460 | 3465 | 3465 | 3460 | 32 |
| 357 | 20230803 | 133900 | 2311241440 | 3475 | 3455 | 3475 | 3450 | 312 |
| 358 | 20230803 | 133800 | 2310163400 | 3455 | 3460 | 3460 | 3455 | 155 |
| 359 | 20230803 | 133700 | 2309627870 | 3455 | 3455 | 3455 | 3450 | 320 |
| 360 | 20230803 | 133600 | 2308522715 | 3455 | 3475 | 3475 | 3455 | 38 |
| 361 | 20230803 | 133500 | 2308391135 | 3460 | 3480 | 3480 | 3460 | 492 |
| 362 | 20230803 | 133400 | 2306682580 | 3485 | 3460 | 3485 | 3455 | 1098 |
| 363 | 20230803 | 133300 | 2302874670 | 3460 | 3485 | 3485 | 3460 | 2224 |
| 364 | 20230803 | 133200 | 2295178270 | 3490 | 3490 | 3490 | 3490 | 100 |
| 365 | 20230803 | 133100 | 2294829270 | 3495 | 3455 | 3495 | 3455 | 572 |
| 366 | 20230803 | 133000 | 2292852650 | 3455 | 3440 | 3460 | 3440 | 763 |
| 367 | 20230803 | 132900 | 2290224200 | 3410 | 3410 | 3435 | 3410 | 467 |
| 368 | 20230803 | 132800 | 2288630445 | 3405 | 3405 | 3405 | 3405 | 550 |
| 369 | 20230803 | 132700 | 2286757695 | 3400 | 3425 | 3425 | 3400 | 2924 |
| 370 | 20230803 | 132600 | 2276797765 | 3410 | 3445 | 3445 | 3410 | 4027 |
| 371 | 20230803 | 132500 | 2263006840 | 3440 | 3450 | 3450 | 3440 | 333 |
| 372 | 20230803 | 132400 | 2261858860 | 3430 | 3445 | 3445 | 3430 | 1524 |
| 373 | 20230803 | 132300 | 2256626025 | 3450 | 3445 | 3450 | 3445 | 620 |
| 374 | 20230803 | 132200 | 2254489835 | 3435 | 3435 | 3440 | 3435 | 112 |
| 375 | 20230803 | 132100 | 2254104615 | 3440 | 3450 | 3450 | 3440 | 221 |
| 376 | 20230803 | 132000 | 2253343960 | 3450 | 3450 | 3455 | 3450 | 64 |
| 377 | 20230803 | 131900 | 2253123150 | 3460 | 3460 | 3460 | 3460 | 3 |
| 378 | 20230803 | 131800 | 2253112770 | 3435 | 3465 | 3465 | 3430 | 1531 |
| 379 | 20230803 | 131700 | 2247845385 | 3430 | 3430 | 3430 | 3430 | 15 |
| 380 | 20230803 | 131600 | 2247793935 | 3425 | 3435 | 3435 | 3425 | 2174 |
| 381 | 20230803 | 131500 | 2240344250 | 3425 | 3475 | 3475 | 3420 | 6641 |
| 382 | 20230803 | 131400 | 2217499665 | 3465 | 3465 | 3465 | 3465 | 0 |
| 383 | 20230803 | 131300 | 2217499665 | 3465 | 3490 | 3495 | 3465 | 1952 |
| 384 | 20230803 | 131200 | 2210725730 | 3490 | 3480 | 3490 | 3480 | 711 |
| 385 | 20230803 | 131100 | 2208244420 | 3470 | 3465 | 3480 | 3465 | 2743 |
| 386 | 20230803 | 131000 | 2198711860 | 3465 | 3460 | 3465 | 3460 | 1518 |
| 387 | 20230803 | 130900 | 2193457535 | 3460 | 3465 | 3465 | 3460 | 154 |
| 388 | 20230803 | 130800 | 2192924195 | 3460 | 3445 | 3460 | 3400 | 21981 |
| 389 | 20230803 | 130700 | 2117776980 | 3440 | 3455 | 3455 | 3440 | 1195 |
| 390 | 20230803 | 130600 | 2113655645 | 3460 | 3490 | 3490 | 3460 | 3540 |
| 391 | 20230803 | 130500 | 2101376660 | 3490 | 3485 | 3490 | 3460 | 4358 |
| 392 | 20230803 | 130400 | 2086233185 | 3485 | 3480 | 3485 | 3445 | 3691 |
| 393 | 20230803 | 130300 | 2073420905 | 3445 | 3560 | 3560 | 3435 | 19356 |
| 394 | 20230803 | 130200 | 2005752010 | 3550 | 3550 | 3585 | 3510 | 41811 |
| 395 | 20230803 | 130100 | 1857236250 | 3510 | 3510 | 3510 | 3510 | 0 |
| 396 | 20230803 | 130000 | 1857236250 | 3510 | 3465 | 3510 | 3460 | 25937 |
| 397 | 20230803 | 125900 | 1766504290 | 3490 | 3495 | 3495 | 3490 | 4731 |
| 398 | 20230803 | 125800 | 1749973665 | 3495 | 3435 | 3495 | 3435 | 5312 |
| 399 | 20230803 | 125700 | 1731612665 | 3435 | 3420 | 3435 | 3420 | 1897 |
| 400 | 20230803 | 125600 | 1725109645 | 3420 | 3420 | 3420 | 3415 | 493 |
| 401 | 20230803 | 125500 | 1723423915 | 3420 | 3410 | 3420 | 3410 | 1594 |
| 402 | 20230803 | 125400 | 1717972465 | 3420 | 3420 | 3420 | 3420 | 5 |
| 403 | 20230803 | 125300 | 1717955365 | 3420 | 3425 | 3425 | 3420 | 502 |
| 404 | 20230803 | 125200 | 1716238135 | 3420 | 3425 | 3425 | 3420 | 1554 |
| 405 | 20230803 | 125100 | 1710922970 | 3425 | 3425 | 3425 | 3425 | 0 |
| 406 | 20230803 | 125000 | 1710922970 | 3425 | 3425 | 3425 | 3425 | 5 |
| 407 | 20230803 | 124900 | 1710905845 | 3435 | 3435 | 3435 | 3435 | 0 |
| 408 | 20230803 | 124800 | 1710905845 | 3435 | 3435 | 3435 | 3435 | 2 |
| 409 | 20230803 | 124700 | 1710898975 | 3435 | 3435 | 3435 | 3435 | 29 |
| 410 | 20230803 | 124600 | 1710799360 | 3420 | 3420 | 3420 | 3420 | 1019 |
| 411 | 20230803 | 124500 | 1707314380 | 3420 | 3420 | 3420 | 3420 | 6 |
| 412 | 20230803 | 124400 | 1707293860 | 3400 | 3400 | 3400 | 3400 | 99 |
| 413 | 20230803 | 124300 | 1706957260 | 3400 | 3400 | 3400 | 3400 | 250 |
| 414 | 20230803 | 124200 | 1706107260 | 3400 | 3400 | 3400 | 3400 | 0 |
| 415 | 20230803 | 124100 | 1706107260 | 3400 | 3400 | 3400 | 3400 | 0 |
| 416 | 20230803 | 124000 | 1706107260 | 3400 | 3400 | 3400 | 3400 | 161 |
| 417 | 20230803 | 123900 | 1705559860 | 3395 | 3395 | 3395 | 3395 | 0 |
| 418 | 20230803 | 123800 | 1705559860 | 3395 | 3395 | 3395 | 3395 | 0 |
| 419 | 20230803 | 123700 | 1705559860 | 3395 | 3400 | 3400 | 3395 | 9000 |
| 420 | 20230803 | 123600 | 1674999860 | 3400 | 3400 | 3400 | 3400 | 1421 |
| 421 | 20230803 | 123500 | 1670168460 | 3400 | 3415 | 3415 | 3400 | 6200 |
| 422 | 20230803 | 123400 | 1649041070 | 3415 | 3420 | 3420 | 3415 | 2050 |
| 423 | 20230803 | 123300 | 1642035070 | 3420 | 3420 | 3420 | 3420 | 0 |
| 424 | 20230803 | 123200 | 1642035070 | 3420 | 3415 | 3420 | 3415 | 291 |
| 425 | 20230803 | 123100 | 1641040460 | 3420 | 3420 | 3420 | 3420 | 210 |
| 426 | 20230803 | 123000 | 1640322260 | 3420 | 3445 | 3445 | 3410 | 6175 |
| 427 | 20230803 | 122900 | 1619244210 | 3445 | 3465 | 3465 | 3445 | 1219 |
| 428 | 20230803 | 122800 | 1615034595 | 3470 | 3470 | 3470 | 3470 | 50 |
| 429 | 20230803 | 122700 | 1614861095 | 3470 | 3480 | 3480 | 3470 | 1157 |
| 430 | 20230803 | 122600 | 1610844780 | 3490 | 3495 | 3500 | 3490 | 5211 |
| 431 | 20230803 | 122500 | 1592642960 | 3495 | 3495 | 3495 | 3490 | 849 |
| 432 | 20230803 | 122400 | 1589676710 | 3495 | 3495 | 3495 | 3490 | 695 |
| 433 | 20230803 | 122300 | 1587248135 | 3495 | 3495 | 3500 | 3495 | 2283 |
| 434 | 20230803 | 122200 | 1579266725 | 3490 | 3475 | 3490 | 3475 | 1072 |
| 435 | 20230803 | 122100 | 1575528055 | 3465 | 3480 | 3480 | 3465 | 2154 |
| 436 | 20230803 | 122000 | 1568054640 | 3480 | 3485 | 3485 | 3475 | 3048 |
| 437 | 20230803 | 121900 | 1557447760 | 3485 | 3490 | 3490 | 3475 | 366 |
| 438 | 20230803 | 121800 | 1556172245 | 3490 | 3490 | 3490 | 3485 | 2315 |
| 439 | 20230803 | 121700 | 1548103380 | 3490 | 3495 | 3500 | 3490 | 3939 |
| 440 | 20230803 | 121600 | 1534334340 | 3495 | 3480 | 3500 | 3470 | 21099 |
| 441 | 20230803 | 121500 | 1460624750 | 3480 | 3485 | 3485 | 3470 | 4724 |
| 442 | 20230803 | 121400 | 1444191115 | 3485 | 3470 | 3485 | 3470 | 6432 |
| 443 | 20230803 | 121300 | 1421815895 | 3465 | 3455 | 3465 | 3455 | 1047 |
| 444 | 20230803 | 121200 | 1418196770 | 3455 | 3455 | 3455 | 3450 | 854 |
| 445 | 20230803 | 121100 | 1415246205 | 3455 | 3465 | 3465 | 3455 | 246 |
| 446 | 20230803 | 121000 | 1414396175 | 3465 | 3475 | 3475 | 3465 | 99 |
| 447 | 20230803 | 120900 | 1414052740 | 3480 | 3455 | 3480 | 3455 | 1793 |
| 448 | 20230803 | 120800 | 1407840830 | 3455 | 3450 | 3455 | 3450 | 3588 |
| 449 | 20230803 | 120700 | 1395460255 | 3445 | 3455 | 3455 | 3445 | 368 |
| 450 | 20230803 | 120600 | 1394191755 | 3450 | 3445 | 3450 | 3445 | 378 |
| 451 | 20230803 | 120500 | 1392888205 | 3430 | 3435 | 3435 | 3430 | 1824 |
| 452 | 20230803 | 120400 | 1386630685 | 3430 | 3430 | 3430 | 3430 | 0 |
| 453 | 20230803 | 120300 | 1386630685 | 3430 | 3430 | 3430 | 3430 | 661 |
| 454 | 20230803 | 120200 | 1384363455 | 3430 | 3430 | 3430 | 3430 | 0 |
| 455 | 20230803 | 120100 | 1384363455 | 3430 | 3430 | 3430 | 3430 | 0 |
| 456 | 20230803 | 120000 | 1384363455 | 3430 | 3450 | 3450 | 3430 | 237 |
| 457 | 20230803 | 115900 | 1383549595 | 3450 | 3450 | 3450 | 3450 | 95 |
| 458 | 20230803 | 115800 | 1383221845 | 3450 | 3450 | 3450 | 3450 | 50 |
| 459 | 20230803 | 115700 | 1383049345 | 3450 | 3430 | 3450 | 3430 | 1054 |
| 460 | 20230803 | 115600 | 1379413205 | 3450 | 3450 | 3450 | 3430 | 3797 |
| 461 | 20230803 | 115500 | 1366380645 | 3450 | 3440 | 3450 | 3440 | 5638 |
| 462 | 20230803 | 115400 | 1346978265 | 3435 | 3410 | 3435 | 3410 | 946 |
| 463 | 20230803 | 115300 | 1343730830 | 3405 | 3405 | 3425 | 3405 | 743 |
| 464 | 20230803 | 115200 | 1341199370 | 3405 | 3405 | 3405 | 3405 | 1216 |
| 465 | 20230803 | 115100 | 1337058890 | 3415 | 3415 | 3415 | 3415 | 125 |
| 466 | 20230803 | 115000 | 1336632015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 467 | 20230803 | 114900 | 1336632015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 468 | 20230803 | 114800 | 1336632015 | 3415 | 3415 | 3415 | 3415 | 6 |
| 469 | 20230803 | 114700 | 1336611525 | 3405 | 3405 | 3405 | 3405 | 0 |
| 470 | 20230803 | 114600 | 1336611525 | 3405 | 3415 | 3415 | 3405 | 500 |
| 471 | 20230803 | 114500 | 1334907485 | 3420 | 3415 | 3420 | 3410 | 1714 |
| 472 | 20230803 | 114400 | 1329061890 | 3415 | 3420 | 3420 | 3415 | 2121 |
| 473 | 20230803 | 114300 | 1321808320 | 3420 | 3420 | 3420 | 3420 | 101 |
| 474 | 20230803 | 114200 | 1321462900 | 3420 | 3430 | 3430 | 3415 | 386 |
| 475 | 20230803 | 114100 | 1320139295 | 3430 | 3430 | 3430 | 3430 | 13 |
| 476 | 20230803 | 114000 | 1320094705 | 3430 | 3430 | 3430 | 3430 | 24 |
| 477 | 20230803 | 113900 | 1320012385 | 3430 | 3430 | 3430 | 3430 | 30 |
| 478 | 20230803 | 113800 | 1319909485 | 3415 | 3415 | 3415 | 3410 | 17 |
| 479 | 20230803 | 113700 | 1319851435 | 3410 | 3420 | 3420 | 3410 | 476 |
| 480 | 20230803 | 113600 | 1318225520 | 3420 | 3420 | 3420 | 3420 | 0 |
| 481 | 20230803 | 113500 | 1318225520 | 3420 | 3405 | 3420 | 3405 | 488 |
| 482 | 20230803 | 113400 | 1316559300 | 3410 | 3410 | 3410 | 3410 | 109 |
| 483 | 20230803 | 113300 | 1316187610 | 3410 | 3410 | 3410 | 3410 | 32 |
| 484 | 20230803 | 113200 | 1316078490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 485 | 20230803 | 113100 | 1316078490 | 3420 | 3415 | 3420 | 3405 | 38 |
| 486 | 20230803 | 113000 | 1315948615 | 3400 | 3400 | 3400 | 3400 | 15 |
| 487 | 20230803 | 112900 | 1315897615 | 3405 | 3405 | 3405 | 3405 | 1632 |
| 488 | 20230803 | 112800 | 1310340655 | 3410 | 3425 | 3425 | 3410 | 4384 |
| 489 | 20230803 | 112700 | 1295367795 | 3425 | 3445 | 3445 | 3425 | 143 |
| 490 | 20230803 | 112600 | 1294876980 | 3445 | 3445 | 3445 | 3430 | 4418 |
| 491 | 20230803 | 112500 | 1279687920 | 3450 | 3460 | 3460 | 3450 | 4110 |
| 492 | 20230803 | 112400 | 1265491830 | 3460 | 3460 | 3460 | 3460 | 1375 |
| 493 | 20230803 | 112300 | 1260734330 | 3470 | 3480 | 3485 | 3470 | 4722 |
| 494 | 20230803 | 112200 | 1244330140 | 3480 | 3480 | 3485 | 3480 | 4827 |
| 495 | 20230803 | 112100 | 1227532075 | 3470 | 3470 | 3485 | 3470 | 7120 |
| 496 | 20230803 | 112000 | 1202790560 | 3470 | 3450 | 3470 | 3450 | 6614 |
| 497 | 20230803 | 111900 | 1179873140 | 3450 | 3455 | 3455 | 3450 | 135 |
| 498 | 20230803 | 111800 | 1179407375 | 3440 | 3455 | 3475 | 3440 | 18068 |
| 499 | 20230803 | 111700 | 1116996995 | 3455 | 3450 | 3460 | 3430 | 24152 |
| 500 | 20230803 | 111600 | 1033530400 | 3450 | 3450 | 3450 | 3430 | 984 |
| 501 | 20230803 | 111500 | 1030144720 | 3440 | 3440 | 3450 | 3430 | 915 |
| 502 | 20230803 | 111400 | 1027000200 | 3440 | 3420 | 3440 | 3420 | 2360 |
| 503 | 20230803 | 111300 | 1018908470 | 3420 | 3385 | 3420 | 3375 | 14551 |
| 504 | 20230803 | 111200 | 969452155 | 3395 | 3395 | 3395 | 3395 | 0 |
| 505 | 20230803 | 111100 | 969452155 | 3395 | 3395 | 3395 | 3395 | 0 |
| 506 | 20230803 | 111000 | 969452155 | 3395 | 3380 | 3395 | 3375 | 90 |
| 507 | 20230803 | 110900 | 969148000 | 3375 | 3395 | 3395 | 3375 | 539 |
| 508 | 20230803 | 110800 | 967326925 | 3395 | 3395 | 3395 | 3395 | 0 |
| 509 | 20230803 | 110700 | 967326925 | 3395 | 3395 | 3395 | 3395 | 509 |
| 510 | 20230803 | 110600 | 965598870 | 3400 | 3400 | 3400 | 3400 | 0 |
| 511 | 20230803 | 110500 | 965598870 | 3400 | 3400 | 3400 | 3400 | 0 |
| 512 | 20230803 | 110400 | 965598870 | 3400 | 3370 | 3400 | 3370 | 200 |
| 513 | 20230803 | 110300 | 964921470 | 3370 | 3370 | 3375 | 3370 | 407 |
| 514 | 20230803 | 110200 | 963549810 | 3365 | 3375 | 3375 | 3365 | 149 |
| 515 | 20230803 | 110100 | 963048085 | 3365 | 3380 | 3380 | 3365 | 787 |
| 516 | 20230803 | 110000 | 960396835 | 3380 | 3380 | 3380 | 3380 | 1 |
| 517 | 20230803 | 105900 | 960393455 | 3380 | 3380 | 3380 | 3380 | 300 |
| 518 | 20230803 | 105800 | 959379455 | 3380 | 3380 | 3380 | 3380 | 0 |
| 519 | 20230803 | 105700 | 959379455 | 3380 | 3380 | 3380 | 3380 | 24 |
| 520 | 20230803 | 105600 | 959298335 | 3385 | 3385 | 3385 | 3385 | 495 |
| 521 | 20230803 | 105500 | 957622760 | 3385 | 3390 | 3395 | 3385 | 1369 |
| 522 | 20230803 | 105400 | 952986485 | 3405 | 3405 | 3405 | 3405 | 1 |
| 523 | 20230803 | 105300 | 952983080 | 3410 | 3415 | 3415 | 3410 | 1620 |
| 524 | 20230803 | 105200 | 947451420 | 3415 | 3410 | 3415 | 3410 | 297 |
| 525 | 20230803 | 105100 | 946437795 | 3400 | 3400 | 3400 | 3395 | 145 |
| 526 | 20230803 | 105000 | 945944800 | 3400 | 3375 | 3400 | 3355 | 2864 |
| 527 | 20230803 | 104900 | 936302070 | 3400 | 3395 | 3400 | 3395 | 2587 |
| 528 | 20230803 | 104800 | 927509205 | 3400 | 3370 | 3400 | 3350 | 7751 |
| 529 | 20230803 | 104700 | 901241670 | 3345 | 3325 | 3345 | 3305 | 8267 |
| 530 | 20230803 | 104600 | 873648670 | 3325 | 3335 | 3335 | 3325 | 565 |
| 531 | 20230803 | 104500 | 871768000 | 3335 | 3330 | 3335 | 3330 | 771 |
| 532 | 20230803 | 104400 | 869199565 | 3330 | 3325 | 3330 | 3310 | 3703 |
| 533 | 20230803 | 104300 | 856915020 | 3340 | 3350 | 3350 | 3315 | 4212 |
| 534 | 20230803 | 104200 | 842870815 | 3350 | 3370 | 3370 | 3315 | 3728 |
| 535 | 20230803 | 104100 | 830391415 | 3370 | 3400 | 3400 | 3370 | 992 |
| 536 | 20230803 | 104000 | 827041010 | 3400 | 3370 | 3400 | 3370 | 443 |
| 537 | 20230803 | 103900 | 825544430 | 3375 | 3385 | 3385 | 3360 | 6409 |
| 538 | 20230803 | 103800 | 803925905 | 3385 | 3410 | 3410 | 3380 | 8907 |
| 539 | 20230803 | 103700 | 773696520 | 3410 | 3425 | 3425 | 3410 | 3907 |
| 540 | 20230803 | 103600 | 760349140 | 3425 | 3460 | 3460 | 3425 | 4596 |
| 541 | 20230803 | 103500 | 744556865 | 3460 | 3455 | 3465 | 3440 | 6179 |
| 542 | 20230803 | 103400 | 723242060 | 3455 | 3445 | 3460 | 3445 | 767 |
| 543 | 20230803 | 103300 | 720593105 | 3440 | 3440 | 3440 | 3420 | 1268 |
| 544 | 20230803 | 103200 | 716236865 | 3440 | 3440 | 3440 | 3420 | 154 |
| 545 | 20230803 | 103100 | 715707525 | 3420 | 3445 | 3445 | 3420 | 2218 |
| 546 | 20230803 | 103000 | 708111665 | 3450 | 3450 | 3450 | 3420 | 1507 |
| 547 | 20230803 | 102900 | 702933265 | 3460 | 3440 | 3460 | 3440 | 1709 |
| 548 | 20230803 | 102800 | 697038745 | 3450 | 3420 | 3450 | 3405 | 6829 |
| 549 | 20230803 | 102700 | 673638815 | 3400 | 3405 | 3420 | 3400 | 4872 |
| 550 | 20230803 | 102600 | 657053510 | 3410 | 3420 | 3430 | 3410 | 2287 |
| 551 | 20230803 | 102500 | 649243400 | 3415 | 3435 | 3435 | 3415 | 1703 |
| 552 | 20230803 | 102400 | 643403815 | 3440 | 3435 | 3455 | 3435 | 5870 |
| 553 | 20230803 | 102300 | 623180215 | 3430 | 3405 | 3430 | 3405 | 9697 |
| 554 | 20230803 | 102200 | 589989715 | 3410 | 3410 | 3410 | 3380 | 8511 |
| 555 | 20230803 | 102100 | 561078365 | 3410 | 3445 | 3450 | 3410 | 5515 |
| 556 | 20230803 | 102000 | 542198715 | 3430 | 3385 | 3445 | 3380 | 9950 |
| 557 | 20230803 | 101900 | 508095865 | 3380 | 3450 | 3450 | 3375 | 5226 |
| 558 | 20230803 | 101800 | 490273770 | 3450 | 3330 | 3450 | 3330 | 25727 |
| 559 | 20230803 | 101700 | 403095150 | 3330 | 3295 | 3330 | 3290 | 5016 |
| 560 | 20230803 | 101600 | 386489680 | 3295 | 3295 | 3295 | 3295 | 38 |
| 561 | 20230803 | 101500 | 386364470 | 3295 | 3295 | 3295 | 3295 | 0 |
| 562 | 20230803 | 101400 | 386364470 | 3295 | 3295 | 3295 | 3295 | 32 |
| 563 | 20230803 | 101300 | 386259030 | 3300 | 3300 | 3300 | 3300 | 18 |
| 564 | 20230803 | 101200 | 386199630 | 3300 | 3300 | 3300 | 3300 | 800 |
| 565 | 20230803 | 101100 | 383559630 | 3300 | 3300 | 3300 | 3300 | 0 |
| 566 | 20230803 | 101000 | 383559630 | 3300 | 3300 | 3300 | 3300 | 0 |
| 567 | 20230803 | 100900 | 383559630 | 3300 | 3290 | 3300 | 3290 | 1814 |
| 568 | 20230803 | 100800 | 377590410 | 3295 | 3300 | 3300 | 3295 | 40 |
| 569 | 20230803 | 100700 | 377458450 | 3305 | 3310 | 3310 | 3305 | 109 |
| 570 | 20230803 | 100600 | 377097980 | 3310 | 3315 | 3315 | 3310 | 613 |
| 571 | 20230803 | 100500 | 375066380 | 3315 | 3315 | 3315 | 3315 | 11 |
| 572 | 20230803 | 100400 | 375029915 | 3305 | 3305 | 3305 | 3305 | 26 |
| 573 | 20230803 | 100300 | 374943985 | 3305 | 3305 | 3305 | 3305 | 16 |
| 574 | 20230803 | 100200 | 374891105 | 3295 | 3305 | 3305 | 3295 | 1040 |
| 575 | 20230803 | 100100 | 371461625 | 3305 | 3305 | 3305 | 3305 | 0 |
| 576 | 20230803 | 100000 | 371461625 | 3305 | 3285 | 3305 | 3285 | 3528 |
| 577 | 20230803 | 095900 | 359807520 | 3290 | 3305 | 3305 | 3290 | 615 |
| 578 | 20230803 | 095800 | 357784000 | 3300 | 3300 | 3300 | 3300 | 45 |
| 579 | 20230803 | 095700 | 357635500 | 3300 | 3305 | 3305 | 3300 | 499 |
| 580 | 20230803 | 095600 | 355988170 | 3305 | 3315 | 3315 | 3305 | 758 |
| 581 | 20230803 | 095500 | 353476840 | 3315 | 3340 | 3340 | 3315 | 1793 |
| 582 | 20230803 | 095400 | 347511960 | 3340 | 3345 | 3345 | 3340 | 1650 |
| 583 | 20230803 | 095300 | 341998775 | 3345 | 3300 | 3350 | 3300 | 5008 |
| 584 | 20230803 | 095200 | 325349160 | 3300 | 3275 | 3300 | 3275 | 2250 |
| 585 | 20230803 | 095100 | 317939760 | 3275 | 3280 | 3280 | 3270 | 4417 |
| 586 | 20230803 | 095000 | 303494110 | 3280 | 3280 | 3280 | 3280 | 10 |
| 587 | 20230803 | 094900 | 303461310 | 3280 | 3280 | 3280 | 3280 | 261 |
| 588 | 20230803 | 094800 | 302605230 | 3280 | 3280 | 3280 | 3280 | 118 |
| 589 | 20230803 | 094700 | 302218190 | 3280 | 3270 | 3280 | 3270 | 335 |
| 590 | 20230803 | 094600 | 301119440 | 3275 | 3275 | 3275 | 3275 | 0 |
| 591 | 20230803 | 094500 | 301119440 | 3275 | 3275 | 3275 | 3275 | 3 |
| 592 | 20230803 | 094400 | 301109615 | 3275 | 3275 | 3275 | 3275 | 650 |
| 593 | 20230803 | 094300 | 298980865 | 3275 | 3275 | 3275 | 3275 | 1 |
| 594 | 20230803 | 094200 | 298977590 | 3270 | 3270 | 3275 | 3270 | 1146 |
| 595 | 20230803 | 094100 | 295229610 | 3265 | 3265 | 3265 | 3265 | 998 |
| 596 | 20230803 | 094000 | 291971140 | 3265 | 3265 | 3265 | 3265 | 206 |
| 597 | 20230803 | 093900 | 291298550 | 3265 | 3270 | 3270 | 3265 | 35 |
| 598 | 20230803 | 093800 | 291184115 | 3270 | 3275 | 3275 | 3270 | 550 |
| 599 | 20230803 | 093700 | 289385160 | 3275 | 3280 | 3280 | 3275 | 324 |
| 600 | 20230803 | 093600 | 288324020 | 3275 | 3275 | 3275 | 3275 | 50 |
| 601 | 20230803 | 093500 | 288160270 | 3275 | 3275 | 3275 | 3275 | 0 |
| 602 | 20230803 | 093400 | 288160270 | 3275 | 3275 | 3275 | 3275 | 415 |
| 603 | 20230803 | 093300 | 286801145 | 3280 | 3285 | 3285 | 3280 | 340 |
| 604 | 20230803 | 093200 | 285685855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 605 | 20230803 | 093100 | 285685855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 606 | 20230803 | 093000 | 285685855 | 3300 | 3275 | 3300 | 3275 | 71 |
| 607 | 20230803 | 092900 | 285453255 | 3300 | 3290 | 3300 | 3275 | 4480 |
| 608 | 20230803 | 092800 | 270770455 | 3290 | 3290 | 3290 | 3280 | 1861 |
| 609 | 20230803 | 092700 | 264655755 | 3290 | 3290 | 3290 | 3290 | 30 |
| 610 | 20230803 | 092600 | 264557055 | 3290 | 3300 | 3300 | 3290 | 690 |
| 611 | 20230803 | 092500 | 262282425 | 3300 | 3300 | 3300 | 3300 | 140 |
| 612 | 20230803 | 092400 | 261820425 | 3305 | 3300 | 3305 | 3300 | 228 |
| 613 | 20230803 | 092300 | 261067995 | 3300 | 3315 | 3315 | 3300 | 36 |
| 614 | 20230803 | 092200 | 260949180 | 3305 | 3310 | 3310 | 3305 | 1053 |
| 615 | 20230803 | 092100 | 257466500 | 3305 | 3300 | 3325 | 3300 | 3778 |
| 616 | 20230803 | 092000 | 244939515 | 3300 | 3285 | 3300 | 3285 | 5848 |
| 617 | 20230803 | 091900 | 225719690 | 3285 | 3260 | 3285 | 3240 | 2647 |
| 618 | 20230803 | 091800 | 217074900 | 3265 | 3240 | 3265 | 3240 | 515 |
| 619 | 20230803 | 091700 | 215406250 | 3270 | 3270 | 3270 | 3240 | 1027 |
| 620 | 20230803 | 091600 | 212069275 | 3270 | 3260 | 3285 | 3250 | 3221 |
| 621 | 20230803 | 091500 | 201594775 | 3285 | 3300 | 3305 | 3260 | 5863 |
| 622 | 20230803 | 091400 | 182376895 | 3300 | 3290 | 3300 | 3255 | 1698 |
| 623 | 20230803 | 091300 | 176817015 | 3270 | 3270 | 3290 | 3255 | 3447 |
| 624 | 20230803 | 091200 | 165565335 | 3275 | 3300 | 3300 | 3270 | 4130 |
| 625 | 20230803 | 091100 | 152035085 | 3300 | 3285 | 3315 | 3285 | 1208 |
| 626 | 20230803 | 091000 | 148048485 | 3285 | 3335 | 3335 | 3285 | 1537 |
| 627 | 20230803 | 090900 | 142965890 | 3340 | 3300 | 3340 | 3280 | 4362 |
| 628 | 20230803 | 090800 | 128528220 | 3265 | 3265 | 3305 | 3265 | 7808 |
| 629 | 20230803 | 090700 | 102940210 | 3275 | 3275 | 3280 | 3265 | 4683 |
| 630 | 20230803 | 090600 | 87621625 | 3275 | 3300 | 3300 | 3275 | 2042 |
| 631 | 20230803 | 090500 | 80897065 | 3295 | 3330 | 3340 | 3280 | 1224 |
| 632 | 20230803 | 090400 | 76856420 | 3345 | 3315 | 3345 | 3295 | 2683 |
| 633 | 20230803 | 090300 | 67974490 | 3315 | 3320 | 3400 | 3290 | 9783 |
| 634 | 20230803 | 090200 | 35058860 | 3320 | 3225 | 3320 | 3225 | 3864 |
| 635 | 20230803 | 090100 | 22481315 | 3235 | 3195 | 3235 | 3195 | 5085 |
| 636 | 20230803 | 090000 | 6163885 | 3190 | 3195 | 3200 | 3170 | 1928 |