29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 185500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 3 | 20230804 | 185400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20230804 | 185300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20230804 | 185200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20230804 | 185100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20230804 | 185000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20230804 | 184900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20230804 | 184800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20230804 | 184700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20230804 | 184600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20230804 | 184500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20230804 | 184400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20230804 | 184300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20230804 | 184200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20230804 | 184100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20230804 | 184000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20230804 | 183900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20230804 | 183800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20230804 | 183700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20230804 | 183600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20230804 | 183500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20230804 | 183400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20230804 | 183300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20230804 | 183200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20230804 | 183100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20230804 | 183000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20230804 | 182900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20230804 | 182800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20230804 | 182700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20230804 | 182600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20230804 | 182500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 33 | 20230804 | 182400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20230804 | 182300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20230804 | 182200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20230804 | 182100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20230804 | 182000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20230804 | 181900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20230804 | 181800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20230804 | 181700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20230804 | 181600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20230804 | 181500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20230804 | 181400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20230804 | 181300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20230804 | 181200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20230804 | 181100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20230804 | 181000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20230804 | 180900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20230804 | 180800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20230804 | 180700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20230804 | 180600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20230804 | 180500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20230804 | 180400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20230804 | 180300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20230804 | 180200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20230804 | 180100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20230804 | 180000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20230804 | 175900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20230804 | 175800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20230804 | 175700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20230804 | 175600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20230804 | 175500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 63 | 20230804 | 175400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20230804 | 175300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20230804 | 175200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20230804 | 175100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20230804 | 175000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20230804 | 174900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20230804 | 174800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20230804 | 174700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20230804 | 174600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20230804 | 174500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20230804 | 174400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20230804 | 174300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20230804 | 174200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20230804 | 174100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20230804 | 174000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20230804 | 173900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20230804 | 173800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20230804 | 173700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20230804 | 173600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20230804 | 173500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20230804 | 173400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20230804 | 173300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20230804 | 173200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20230804 | 173100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20230804 | 173000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20230804 | 172900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20230804 | 172800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20230804 | 172700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20230804 | 172600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20230804 | 172500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 93 | 20230804 | 172400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20230804 | 172300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20230804 | 172200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20230804 | 172100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20230804 | 172000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20230804 | 171900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20230804 | 171800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20230804 | 171700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20230804 | 171600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20230804 | 171500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20230804 | 171400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20230804 | 171300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20230804 | 171200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20230804 | 171100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20230804 | 171000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20230804 | 170900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20230804 | 170800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20230804 | 170700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20230804 | 170600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20230804 | 170500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20230804 | 170400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20230804 | 170300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20230804 | 170200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20230804 | 170100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20230804 | 170000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20230804 | 165900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20230804 | 165800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20230804 | 165700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20230804 | 165600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20230804 | 165500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 123 | 20230804 | 165400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20230804 | 165300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20230804 | 165200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20230804 | 165100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20230804 | 165000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20230804 | 164900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20230804 | 164800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20230804 | 164700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20230804 | 164600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20230804 | 164500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20230804 | 164400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20230804 | 164300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20230804 | 164200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20230804 | 164100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20230804 | 164000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20230804 | 163900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20230804 | 163800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20230804 | 163700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20230804 | 163600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20230804 | 163500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20230804 | 163400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20230804 | 163300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20230804 | 163200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20230804 | 163100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20230804 | 163000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20230804 | 162900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20230804 | 162800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20230804 | 162700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20230804 | 162600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20230804 | 162500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 153 | 20230804 | 162400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20230804 | 162300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20230804 | 162200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20230804 | 162100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20230804 | 162000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20230804 | 161900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20230804 | 161800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20230804 | 161700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20230804 | 161600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20230804 | 161500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20230804 | 161400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20230804 | 161300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20230804 | 161200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20230804 | 161100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20230804 | 161000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20230804 | 160900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20230804 | 160800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20230804 | 160700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20230804 | 160600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20230804 | 160500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20230804 | 160400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20230804 | 160300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20230804 | 160200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20230804 | 160100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20230804 | 160000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20230804 | 155900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20230804 | 155800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20230804 | 155700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20230804 | 155600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20230804 | 155500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 183 | 20230804 | 155400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20230804 | 155300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20230804 | 155200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20230804 | 155100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20230804 | 155000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20230804 | 154900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20230804 | 154800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20230804 | 154700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20230804 | 154600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20230804 | 154500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20230804 | 154400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20230804 | 154300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20230804 | 154200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20230804 | 154100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20230804 | 154000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20230804 | 153900 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20230804 | 153800 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20230804 | 153700 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20230804 | 153600 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20230804 | 153500 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20230804 | 153400 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20230804 | 153300 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20230804 | 153200 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20230804 | 153100 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20230804 | 153000 | 3714519890 | 4640 | 4640 | 4640 | 4640 | 7545 |
| 208 | 20230804 | 152900 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230804 | 152800 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230804 | 152700 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230804 | 152600 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230804 | 152500 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 213 | 20230804 | 152400 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230804 | 152300 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230804 | 152200 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230804 | 152100 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230804 | 152000 | 3679511090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230804 | 151900 | 3679511090 | 4645 | 4635 | 4650 | 4595 | 7140 |
| 219 | 20230804 | 151800 | 3646409250 | 4640 | 4605 | 4640 | 4605 | 2302 |
| 220 | 20230804 | 151700 | 3635776930 | 4610 | 4605 | 4610 | 4605 | 350 |
| 221 | 20230804 | 151600 | 3634164430 | 4605 | 4595 | 4605 | 4595 | 1147 |
| 222 | 20230804 | 151500 | 3628888090 | 4600 | 4600 | 4600 | 4600 | 10 |
| 223 | 20230804 | 151400 | 3628842090 | 4595 | 4610 | 4610 | 4595 | 360 |
| 224 | 20230804 | 151300 | 3627185210 | 4595 | 4605 | 4610 | 4595 | 1887 |
| 225 | 20230804 | 151200 | 3618495375 | 4595 | 4605 | 4610 | 4595 | 2062 |
| 226 | 20230804 | 151100 | 3609001260 | 4605 | 4585 | 4605 | 4585 | 5787 |
| 227 | 20230804 | 151000 | 3582392030 | 4565 | 4585 | 4585 | 4565 | 20 |
| 228 | 20230804 | 150900 | 3582300530 | 4585 | 4575 | 4585 | 4575 | 966 |
| 229 | 20230804 | 150800 | 3577875305 | 4565 | 4565 | 4565 | 4565 | 200 |
| 230 | 20230804 | 150700 | 3576962305 | 4565 | 4545 | 4580 | 4545 | 552 |
| 231 | 20230804 | 150600 | 3574437145 | 4565 | 4550 | 4565 | 4550 | 1611 |
| 232 | 20230804 | 150500 | 3567105810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20230804 | 150400 | 3567105810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20230804 | 150300 | 3567105810 | 4555 | 4550 | 4555 | 4550 | 205 |
| 235 | 20230804 | 150200 | 3566172695 | 4550 | 4550 | 4550 | 4550 | 93 |
| 236 | 20230804 | 150100 | 3565749545 | 4540 | 4550 | 4550 | 4540 | 450 |
| 237 | 20230804 | 150000 | 3563704335 | 4580 | 4570 | 4580 | 4550 | 1065 |
| 238 | 20230804 | 145900 | 3558848350 | 4575 | 4565 | 4575 | 4545 | 819 |
| 239 | 20230804 | 145800 | 3555115195 | 4560 | 4560 | 4570 | 4560 | 447 |
| 240 | 20230804 | 145700 | 3553074875 | 4560 | 4550 | 4560 | 4550 | 341 |
| 241 | 20230804 | 145600 | 3551522055 | 4550 | 4550 | 4555 | 4540 | 2095 |
| 242 | 20230804 | 145500 | 3541998615 | 4560 | 4555 | 4560 | 4550 | 762 |
| 243 | 20230804 | 145400 | 3538527720 | 4555 | 4555 | 4560 | 4555 | 286 |
| 244 | 20230804 | 145300 | 3537224870 | 4550 | 4545 | 4550 | 4545 | 1385 |
| 245 | 20230804 | 145200 | 3530928710 | 4540 | 4535 | 4545 | 4535 | 277 |
| 246 | 20230804 | 145100 | 3529671490 | 4535 | 4535 | 4535 | 4535 | 2 |
| 247 | 20230804 | 145000 | 3529662420 | 4535 | 4535 | 4535 | 4535 | 72 |
| 248 | 20230804 | 144900 | 3529335900 | 4535 | 4530 | 4540 | 4530 | 1180 |
| 249 | 20230804 | 144800 | 3523988765 | 4530 | 4535 | 4535 | 4530 | 685 |
| 250 | 20230804 | 144700 | 3520885560 | 4540 | 4540 | 4540 | 4540 | 0 |
| 251 | 20230804 | 144600 | 3520885560 | 4540 | 4545 | 4545 | 4540 | 128 |
| 252 | 20230804 | 144500 | 3520303850 | 4555 | 4555 | 4555 | 4555 | 24 |
| 253 | 20230804 | 144400 | 3520194530 | 4565 | 4575 | 4575 | 4565 | 329 |
| 254 | 20230804 | 144300 | 3518690555 | 4575 | 4565 | 4580 | 4565 | 528 |
| 255 | 20230804 | 144200 | 3516275605 | 4565 | 4550 | 4565 | 4550 | 620 |
| 256 | 20230804 | 144100 | 3513452625 | 4545 | 4530 | 4545 | 4530 | 1167 |
| 257 | 20230804 | 144000 | 3508156655 | 4535 | 4530 | 4535 | 4530 | 106 |
| 258 | 20230804 | 143900 | 3507676445 | 4530 | 4535 | 4535 | 4530 | 390 |
| 259 | 20230804 | 143800 | 3505909325 | 4540 | 4540 | 4540 | 4540 | 1 |
| 260 | 20230804 | 143700 | 3505904785 | 4545 | 4545 | 4545 | 4545 | 0 |
| 261 | 20230804 | 143600 | 3505904785 | 4545 | 4545 | 4545 | 4545 | 9 |
| 262 | 20230804 | 143500 | 3505863880 | 4530 | 4530 | 4530 | 4530 | 266 |
| 263 | 20230804 | 143400 | 3504658900 | 4530 | 4535 | 4535 | 4530 | 1266 |
| 264 | 20230804 | 143300 | 3498918675 | 4545 | 4545 | 4545 | 4545 | 59 |
| 265 | 20230804 | 143200 | 3498650520 | 4545 | 4545 | 4545 | 4545 | 2 |
| 266 | 20230804 | 143100 | 3498641430 | 4545 | 4545 | 4545 | 4545 | 0 |
| 267 | 20230804 | 143000 | 3498641430 | 4545 | 4535 | 4545 | 4530 | 204 |
| 268 | 20230804 | 142900 | 3497716520 | 4540 | 4540 | 4540 | 4540 | 35 |
| 269 | 20230804 | 142800 | 3497557620 | 4545 | 4560 | 4560 | 4545 | 5 |
| 270 | 20230804 | 142700 | 3497534835 | 4555 | 4555 | 4555 | 4550 | 50 |
| 271 | 20230804 | 142600 | 3497307255 | 4560 | 4565 | 4565 | 4560 | 87 |
| 272 | 20230804 | 142500 | 3496910265 | 4560 | 4560 | 4560 | 4560 | 99 |
| 273 | 20230804 | 142400 | 3496458825 | 4560 | 4560 | 4560 | 4560 | 0 |
| 274 | 20230804 | 142300 | 3496458825 | 4560 | 4540 | 4565 | 4540 | 1105 |
| 275 | 20230804 | 142200 | 3491427715 | 4525 | 4535 | 4535 | 4525 | 1276 |
| 276 | 20230804 | 142100 | 3485649065 | 4510 | 4510 | 4510 | 4510 | 402 |
| 277 | 20230804 | 142000 | 3483836045 | 4510 | 4530 | 4530 | 4510 | 500 |
| 278 | 20230804 | 141900 | 3481579800 | 4530 | 4530 | 4530 | 4530 | 0 |
| 279 | 20230804 | 141800 | 3481579800 | 4530 | 4530 | 4530 | 4525 | 501 |
| 280 | 20230804 | 141700 | 3479311990 | 4530 | 4540 | 4540 | 4530 | 102 |
| 281 | 20230804 | 141600 | 3478849880 | 4540 | 4540 | 4540 | 4540 | 116 |
| 282 | 20230804 | 141500 | 3478323240 | 4550 | 4540 | 4550 | 4540 | 561 |
| 283 | 20230804 | 141400 | 3475772345 | 4550 | 4545 | 4550 | 4545 | 30 |
| 284 | 20230804 | 141300 | 3475635975 | 4550 | 4550 | 4550 | 4550 | 0 |
| 285 | 20230804 | 141200 | 3475635975 | 4550 | 4550 | 4550 | 4550 | 0 |
| 286 | 20230804 | 141100 | 3475635975 | 4550 | 4550 | 4550 | 4550 | 0 |
| 287 | 20230804 | 141000 | 3475635975 | 4550 | 4550 | 4550 | 4550 | 46 |
| 288 | 20230804 | 140900 | 3475426675 | 4550 | 4555 | 4555 | 4550 | 166 |
| 289 | 20230804 | 140800 | 3474670595 | 4560 | 4560 | 4560 | 4560 | 100 |
| 290 | 20230804 | 140700 | 3474214595 | 4560 | 4560 | 4560 | 4560 | 33 |
| 291 | 20230804 | 140600 | 3474064115 | 4560 | 4560 | 4560 | 4560 | 0 |
| 292 | 20230804 | 140500 | 3474064115 | 4560 | 4580 | 4580 | 4560 | 234 |
| 293 | 20230804 | 140400 | 3472996995 | 4570 | 4545 | 4580 | 4545 | 13526 |
| 294 | 20230804 | 140300 | 3411381925 | 4540 | 4540 | 4540 | 4540 | 7 |
| 295 | 20230804 | 140200 | 3411350145 | 4540 | 4540 | 4540 | 4540 | 0 |
| 296 | 20230804 | 140100 | 3411350145 | 4540 | 4540 | 4540 | 4540 | 0 |
| 297 | 20230804 | 140000 | 3411350145 | 4540 | 4535 | 4540 | 4535 | 10 |
| 298 | 20230804 | 135900 | 3411304755 | 4535 | 4535 | 4535 | 4535 | 8 |
| 299 | 20230804 | 135800 | 3411268475 | 4535 | 4535 | 4535 | 4535 | 13 |
| 300 | 20230804 | 135700 | 3411209520 | 4535 | 4535 | 4535 | 4535 | 0 |
| 301 | 20230804 | 135600 | 3411209520 | 4535 | 4535 | 4540 | 4535 | 75 |
| 302 | 20230804 | 135500 | 3410869175 | 4535 | 4540 | 4540 | 4535 | 12 |
| 303 | 20230804 | 135400 | 3410814700 | 4540 | 4540 | 4540 | 4540 | 3 |
| 304 | 20230804 | 135300 | 3410801080 | 4540 | 4530 | 4545 | 4530 | 451 |
| 305 | 20230804 | 135200 | 3408752535 | 4525 | 4510 | 4525 | 4510 | 1874 |
| 306 | 20230804 | 135100 | 3400292115 | 4510 | 4510 | 4510 | 4510 | 4 |
| 307 | 20230804 | 135000 | 3400274075 | 4510 | 4515 | 4515 | 4510 | 20 |
| 308 | 20230804 | 134900 | 3400183825 | 4515 | 4510 | 4515 | 4510 | 1081 |
| 309 | 20230804 | 134800 | 3395303210 | 4505 | 4490 | 4505 | 4490 | 1290 |
| 310 | 20230804 | 134700 | 3389500320 | 4500 | 4500 | 4500 | 4500 | 22 |
| 311 | 20230804 | 134600 | 3389401320 | 4500 | 4500 | 4500 | 4500 | 200 |
| 312 | 20230804 | 134500 | 3388501320 | 4500 | 4500 | 4500 | 4500 | 0 |
| 313 | 20230804 | 134400 | 3388501320 | 4500 | 4470 | 4500 | 4470 | 226 |
| 314 | 20230804 | 134300 | 3387484410 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20230804 | 134200 | 3387484410 | 4470 | 4470 | 4470 | 4470 | 100 |
| 316 | 20230804 | 134100 | 3387037410 | 4470 | 4480 | 4480 | 4470 | 10 |
| 317 | 20230804 | 134000 | 3386992665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 318 | 20230804 | 133900 | 3386992665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 319 | 20230804 | 133800 | 3386992665 | 4470 | 4470 | 4475 | 4470 | 258 |
| 320 | 20230804 | 133700 | 3385839360 | 4470 | 4490 | 4490 | 4470 | 1619 |
| 321 | 20230804 | 133600 | 3378586190 | 4500 | 4510 | 4510 | 4500 | 1338 |
| 322 | 20230804 | 133500 | 3372558235 | 4515 | 4515 | 4515 | 4510 | 1281 |
| 323 | 20230804 | 133400 | 3366777825 | 4515 | 4475 | 4515 | 4475 | 3523 |
| 324 | 20230804 | 133300 | 3350966535 | 4485 | 4485 | 4495 | 4480 | 2497 |
| 325 | 20230804 | 133200 | 3339764450 | 4495 | 4495 | 4495 | 4495 | 13 |
| 326 | 20230804 | 133100 | 3339706015 | 4485 | 4500 | 4500 | 4485 | 233 |
| 327 | 20230804 | 133000 | 3338660655 | 4465 | 4500 | 4515 | 4465 | 2889 |
| 328 | 20230804 | 132900 | 3325714000 | 4510 | 4490 | 4510 | 4490 | 767 |
| 329 | 20230804 | 132800 | 3322263860 | 4480 | 4480 | 4480 | 4480 | 0 |
| 330 | 20230804 | 132700 | 3322263860 | 4480 | 4480 | 4480 | 4480 | 171 |
| 331 | 20230804 | 132600 | 3321497780 | 4480 | 4480 | 4480 | 4480 | 1 |
| 332 | 20230804 | 132500 | 3321493300 | 4475 | 4495 | 4495 | 4475 | 685 |
| 333 | 20230804 | 132400 | 3318417395 | 4495 | 4530 | 4530 | 4495 | 1885 |
| 334 | 20230804 | 132300 | 3309918830 | 4535 | 4520 | 4535 | 4515 | 1323 |
| 335 | 20230804 | 132200 | 3303940000 | 4520 | 4535 | 4535 | 4520 | 2298 |
| 336 | 20230804 | 132100 | 3293535690 | 4540 | 4540 | 4540 | 4540 | 0 |
| 337 | 20230804 | 132000 | 3293535690 | 4540 | 4545 | 4545 | 4540 | 785 |
| 338 | 20230804 | 131900 | 3289971750 | 4550 | 4550 | 4550 | 4550 | 49 |
| 339 | 20230804 | 131800 | 3289748800 | 4550 | 4550 | 4550 | 4550 | 155 |
| 340 | 20230804 | 131700 | 3289043550 | 4555 | 4560 | 4560 | 4555 | 515 |
| 341 | 20230804 | 131600 | 3286695300 | 4555 | 4540 | 4555 | 4540 | 777 |
| 342 | 20230804 | 131500 | 3283158205 | 4540 | 4545 | 4545 | 4540 | 38 |
| 343 | 20230804 | 131400 | 3282985665 | 4550 | 4550 | 4550 | 4550 | 0 |
| 344 | 20230804 | 131300 | 3282985665 | 4550 | 4555 | 4555 | 4550 | 547 |
| 345 | 20230804 | 131200 | 3280495785 | 4565 | 4565 | 4565 | 4560 | 666 |
| 346 | 20230804 | 131100 | 3277457320 | 4565 | 4560 | 4565 | 4560 | 135 |
| 347 | 20230804 | 131000 | 3276841070 | 4575 | 4580 | 4595 | 4575 | 1683 |
| 348 | 20230804 | 130900 | 3269134375 | 4580 | 4585 | 4585 | 4565 | 1417 |
| 349 | 20230804 | 130800 | 3262644320 | 4585 | 4560 | 4590 | 4560 | 1555 |
| 350 | 20230804 | 130700 | 3255523370 | 4565 | 4550 | 4565 | 4550 | 817 |
| 351 | 20230804 | 130600 | 3251799930 | 4545 | 4535 | 4545 | 4535 | 657 |
| 352 | 20230804 | 130500 | 3248814730 | 4530 | 4520 | 4530 | 4520 | 1373 |
| 353 | 20230804 | 130400 | 3242602985 | 4520 | 4530 | 4530 | 4520 | 319 |
| 354 | 20230804 | 130300 | 3241161095 | 4515 | 4530 | 4530 | 4515 | 1092 |
| 355 | 20230804 | 130200 | 3236227310 | 4530 | 4540 | 4540 | 4520 | 318 |
| 356 | 20230804 | 130100 | 3234787725 | 4545 | 4535 | 4545 | 4535 | 102 |
| 357 | 20230804 | 130000 | 3234324155 | 4540 | 4540 | 4540 | 4540 | 54 |
| 358 | 20230804 | 125900 | 3234078995 | 4540 | 4540 | 4540 | 4530 | 1295 |
| 359 | 20230804 | 125800 | 3228200415 | 4540 | 4530 | 4540 | 4530 | 19 |
| 360 | 20230804 | 125700 | 3228114165 | 4540 | 4535 | 4540 | 4535 | 21 |
| 361 | 20230804 | 125600 | 3228018830 | 4530 | 4520 | 4530 | 4520 | 1090 |
| 362 | 20230804 | 125500 | 3223083725 | 4515 | 4535 | 4535 | 4505 | 3220 |
| 363 | 20230804 | 125400 | 3208541880 | 4530 | 4530 | 4565 | 4530 | 1210 |
| 364 | 20230804 | 125300 | 3203045655 | 4525 | 4490 | 4525 | 4490 | 3894 |
| 365 | 20230804 | 125200 | 3185507790 | 4475 | 4475 | 4475 | 4475 | 78 |
| 366 | 20230804 | 125100 | 3185158740 | 4475 | 4475 | 4475 | 4475 | 1 |
| 367 | 20230804 | 125000 | 3185154265 | 4490 | 4490 | 4490 | 4475 | 511 |
| 368 | 20230804 | 124900 | 3182866685 | 4490 | 4490 | 4490 | 4490 | 0 |
| 369 | 20230804 | 124800 | 3182866685 | 4490 | 4475 | 4490 | 4475 | 351 |
| 370 | 20230804 | 124700 | 3181290845 | 4490 | 4470 | 4490 | 4470 | 1468 |
| 371 | 20230804 | 124600 | 3174716575 | 4470 | 4470 | 4490 | 4470 | 495 |
| 372 | 20230804 | 124500 | 3172502145 | 4490 | 4490 | 4490 | 4490 | 0 |
| 373 | 20230804 | 124400 | 3172502145 | 4490 | 4470 | 4490 | 4470 | 105 |
| 374 | 20230804 | 124300 | 3172032755 | 4475 | 4480 | 4480 | 4475 | 369 |
| 375 | 20230804 | 124200 | 3170381475 | 4480 | 4480 | 4480 | 4480 | 303 |
| 376 | 20230804 | 124100 | 3169024035 | 4480 | 4480 | 4480 | 4480 | 849 |
| 377 | 20230804 | 124000 | 3165220515 | 4485 | 4495 | 4500 | 4485 | 957 |
| 378 | 20230804 | 123900 | 3160915865 | 4495 | 4505 | 4505 | 4495 | 486 |
| 379 | 20230804 | 123800 | 3158728250 | 4515 | 4505 | 4515 | 4505 | 18 |
| 380 | 20230804 | 123700 | 3158647080 | 4505 | 4510 | 4515 | 4505 | 134 |
| 381 | 20230804 | 123600 | 3158042615 | 4505 | 4515 | 4515 | 4505 | 258 |
| 382 | 20230804 | 123500 | 3156878245 | 4515 | 4495 | 4535 | 4495 | 677 |
| 383 | 20230804 | 123400 | 3153831315 | 4495 | 4480 | 4495 | 4480 | 496 |
| 384 | 20230804 | 123300 | 3151605275 | 4480 | 4490 | 4490 | 4480 | 562 |
| 385 | 20230804 | 123200 | 3149087445 | 4480 | 4445 | 4490 | 4445 | 756 |
| 386 | 20230804 | 123100 | 3145698520 | 4445 | 4495 | 4495 | 4405 | 7185 |
| 387 | 20230804 | 123000 | 3113716150 | 4495 | 4495 | 4495 | 4490 | 146 |
| 388 | 20230804 | 122900 | 3113059950 | 4495 | 4495 | 4495 | 4495 | 19 |
| 389 | 20230804 | 122800 | 3112974545 | 4495 | 4490 | 4495 | 4490 | 993 |
| 390 | 20230804 | 122700 | 3108513940 | 4490 | 4490 | 4490 | 4490 | 22 |
| 391 | 20230804 | 122600 | 3108415160 | 4490 | 4480 | 4490 | 4480 | 509 |
| 392 | 20230804 | 122500 | 3106134690 | 4460 | 4455 | 4460 | 4455 | 151 |
| 393 | 20230804 | 122400 | 3105461250 | 4480 | 4460 | 4480 | 4455 | 1203 |
| 394 | 20230804 | 122300 | 3100093920 | 4460 | 4475 | 4485 | 4460 | 1604 |
| 395 | 20230804 | 122200 | 3092932440 | 4490 | 4480 | 4490 | 4470 | 556 |
| 396 | 20230804 | 122100 | 3090446750 | 4470 | 4480 | 4480 | 4470 | 216 |
| 397 | 20230804 | 122000 | 3089479230 | 4480 | 4475 | 4490 | 4465 | 962 |
| 398 | 20230804 | 121900 | 3085172815 | 4480 | 4470 | 4480 | 4460 | 2603 |
| 399 | 20230804 | 121800 | 3073537390 | 4470 | 4485 | 4485 | 4470 | 1798 |
| 400 | 20230804 | 121700 | 3065496630 | 4485 | 4455 | 4490 | 4455 | 1280 |
| 401 | 20230804 | 121600 | 3059761110 | 4455 | 4440 | 4490 | 4440 | 721 |
| 402 | 20230804 | 121500 | 3056539705 | 4445 | 4420 | 4450 | 4405 | 4563 |
| 403 | 20230804 | 121400 | 3036305530 | 4405 | 4450 | 4455 | 4400 | 9446 |
| 404 | 20230804 | 121300 | 2994511475 | 4450 | 4460 | 4460 | 4450 | 1639 |
| 405 | 20230804 | 121200 | 2987208915 | 4460 | 4455 | 4475 | 4455 | 3941 |
| 406 | 20230804 | 121100 | 2969613415 | 4455 | 4490 | 4490 | 4455 | 6656 |
| 407 | 20230804 | 121000 | 2939898400 | 4485 | 4515 | 4515 | 4485 | 5768 |
| 408 | 20230804 | 120900 | 2913933120 | 4515 | 4530 | 4535 | 4515 | 3758 |
| 409 | 20230804 | 120800 | 2896937425 | 4530 | 4535 | 4540 | 4530 | 2014 |
| 410 | 20230804 | 120700 | 2887801445 | 4525 | 4580 | 4580 | 4525 | 11261 |
| 411 | 20230804 | 120600 | 2836475665 | 4585 | 4595 | 4595 | 4580 | 493 |
| 412 | 20230804 | 120500 | 2834217265 | 4595 | 4595 | 4595 | 4595 | 371 |
| 413 | 20230804 | 120400 | 2832512520 | 4595 | 4620 | 4620 | 4595 | 1981 |
| 414 | 20230804 | 120300 | 2823399680 | 4620 | 4615 | 4620 | 4570 | 4809 |
| 415 | 20230804 | 120200 | 2801283145 | 4625 | 4620 | 4635 | 4615 | 1315 |
| 416 | 20230804 | 120100 | 2795210040 | 4610 | 4600 | 4635 | 4585 | 4504 |
| 417 | 20230804 | 120000 | 2774438810 | 4600 | 4575 | 4695 | 4575 | 15283 |
| 418 | 20230804 | 115900 | 2703468865 | 4575 | 4590 | 4590 | 4575 | 2961 |
| 419 | 20230804 | 115800 | 2689913430 | 4595 | 4595 | 4615 | 4585 | 109 |
| 420 | 20230804 | 115700 | 2689412335 | 4630 | 4570 | 4630 | 4560 | 10110 |
| 421 | 20230804 | 115600 | 2643115960 | 4570 | 4605 | 4605 | 4570 | 5945 |
| 422 | 20230804 | 115500 | 2615881600 | 4605 | 4610 | 4620 | 4595 | 2411 |
| 423 | 20230804 | 115400 | 2604785825 | 4610 | 4630 | 4640 | 4605 | 2746 |
| 424 | 20230804 | 115300 | 2592086770 | 4650 | 4595 | 4650 | 4590 | 4041 |
| 425 | 20230804 | 115200 | 2573431160 | 4595 | 4615 | 4650 | 4590 | 6821 |
| 426 | 20230804 | 115100 | 2541992545 | 4610 | 4725 | 4725 | 4570 | 26169 |
| 427 | 20230804 | 115000 | 2420956140 | 4695 | 4730 | 4760 | 4680 | 18092 |
| 428 | 20230804 | 114900 | 2335384555 | 4730 | 4710 | 4730 | 4680 | 6770 |
| 429 | 20230804 | 114800 | 2303497790 | 4700 | 4675 | 4710 | 4645 | 13216 |
| 430 | 20230804 | 114700 | 2241928365 | 4680 | 4695 | 4695 | 4680 | 2978 |
| 431 | 20230804 | 114600 | 2227983120 | 4690 | 4730 | 4740 | 4690 | 4507 |
| 432 | 20230804 | 114500 | 2206748945 | 4730 | 4695 | 4730 | 4695 | 2659 |
| 433 | 20230804 | 114400 | 2194224505 | 4685 | 4700 | 4700 | 4665 | 4501 |
| 434 | 20230804 | 114300 | 2173170865 | 4700 | 4730 | 4750 | 4700 | 5230 |
| 435 | 20230804 | 114200 | 2148452000 | 4720 | 4690 | 4755 | 4655 | 17286 |
| 436 | 20230804 | 114100 | 2067092630 | 4700 | 4665 | 4700 | 4665 | 6056 |
| 437 | 20230804 | 114000 | 2038776670 | 4665 | 4715 | 4755 | 4660 | 8983 |
| 438 | 20230804 | 113900 | 1996613405 | 4715 | 4675 | 4760 | 4670 | 10470 |
| 439 | 20230804 | 113800 | 1947345325 | 4670 | 4705 | 4715 | 4660 | 8461 |
| 440 | 20230804 | 113700 | 1907722590 | 4720 | 4685 | 4800 | 4675 | 19076 |
| 441 | 20230804 | 113600 | 1817072985 | 4690 | 4710 | 4765 | 4685 | 14415 |
| 442 | 20230804 | 113500 | 1749064155 | 4700 | 4800 | 4860 | 4700 | 43736 |
| 443 | 20230804 | 113400 | 1540359025 | 4840 | 4665 | 4840 | 4650 | 34784 |
| 444 | 20230804 | 113300 | 1374838475 | 4665 | 4690 | 4725 | 4610 | 17628 |
| 445 | 20230804 | 113200 | 1292659205 | 4685 | 4590 | 4730 | 4555 | 26406 |
| 446 | 20230804 | 113100 | 1169578545 | 4595 | 4530 | 4595 | 4515 | 7054 |
| 447 | 20230804 | 113000 | 1137560480 | 4535 | 4570 | 4615 | 4535 | 6501 |
| 448 | 20230804 | 112900 | 1107833410 | 4555 | 4555 | 4575 | 4545 | 1715 |
| 449 | 20230804 | 112800 | 1100018885 | 4560 | 4540 | 4560 | 4535 | 1765 |
| 450 | 20230804 | 112700 | 1092002555 | 4540 | 4570 | 4580 | 4530 | 2468 |
| 451 | 20230804 | 112600 | 1080770815 | 4560 | 4530 | 4585 | 4515 | 5018 |
| 452 | 20230804 | 112500 | 1057969065 | 4530 | 4560 | 4560 | 4530 | 6723 |
| 453 | 20230804 | 112400 | 1027396930 | 4555 | 4605 | 4610 | 4550 | 11293 |
| 454 | 20230804 | 112300 | 975778885 | 4605 | 4540 | 4765 | 4540 | 40580 |
| 455 | 20230804 | 112200 | 786120935 | 4540 | 4575 | 4595 | 4490 | 17091 |
| 456 | 20230804 | 112100 | 708635885 | 4595 | 4725 | 4755 | 4540 | 35426 |
| 457 | 20230804 | 112000 | 544527165 | 4745 | 4730 | 4745 | 4620 | 45388 |
| 458 | 20230804 | 111900 | 331534080 | 4725 | 4725 | 4725 | 4725 | 0 |
| 459 | 20230804 | 111800 | 331534080 | 4725 | 4635 | 4725 | 4635 | 11352 |
| 460 | 20230804 | 111700 | 278297215 | 4635 | 4530 | 4640 | 4480 | 17289 |
| 461 | 20230804 | 111600 | 199598080 | 4525 | 4480 | 4540 | 4470 | 7869 |
| 462 | 20230804 | 111500 | 164182330 | 4460 | 4455 | 4500 | 4455 | 4400 |
| 463 | 20230804 | 111400 | 144491835 | 4450 | 4445 | 4450 | 4445 | 826 |
| 464 | 20230804 | 111300 | 140817830 | 4445 | 4435 | 4445 | 4435 | 604 |
| 465 | 20230804 | 111200 | 138137175 | 4435 | 4425 | 4435 | 4425 | 356 |
| 466 | 20230804 | 111100 | 136559990 | 4420 | 4435 | 4455 | 4420 | 310 |
| 467 | 20230804 | 111000 | 135186080 | 4435 | 4455 | 4455 | 4435 | 114 |
| 468 | 20230804 | 110900 | 134678470 | 4455 | 4440 | 4455 | 4435 | 690 |
| 469 | 20230804 | 110800 | 131614905 | 4440 | 4450 | 4460 | 4440 | 595 |
| 470 | 20230804 | 110700 | 128970040 | 4450 | 4435 | 4450 | 4435 | 1541 |
| 471 | 20230804 | 110600 | 122129350 | 4435 | 4440 | 4440 | 4435 | 210 |
| 472 | 20230804 | 110500 | 121197055 | 4435 | 4425 | 4440 | 4425 | 1300 |
| 473 | 20230804 | 110400 | 115435100 | 4415 | 4405 | 4425 | 4405 | 218 |
| 474 | 20230804 | 110300 | 114472480 | 4405 | 4405 | 4405 | 4405 | 0 |
| 475 | 20230804 | 110200 | 114472480 | 4405 | 4405 | 4405 | 4405 | 0 |
| 476 | 20230804 | 110100 | 114472480 | 4405 | 4405 | 4405 | 4405 | 0 |
| 477 | 20230804 | 110000 | 114472480 | 4405 | 4405 | 4405 | 4405 | 0 |
| 478 | 20230804 | 105900 | 114472480 | 4405 | 4405 | 4405 | 4405 | 1 |
| 479 | 20230804 | 105800 | 114468075 | 4385 | 4385 | 4385 | 4385 | 0 |
| 480 | 20230804 | 105700 | 114468075 | 4385 | 4385 | 4385 | 4385 | 0 |
| 481 | 20230804 | 105600 | 114468075 | 4385 | 4375 | 4385 | 4375 | 193 |
| 482 | 20230804 | 105500 | 113623690 | 4410 | 4380 | 4410 | 4380 | 510 |
| 483 | 20230804 | 105400 | 111383980 | 4380 | 4380 | 4380 | 4380 | 1 |
| 484 | 20230804 | 105300 | 111379600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 485 | 20230804 | 105200 | 111379600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 486 | 20230804 | 105100 | 111379600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 487 | 20230804 | 105000 | 111379600 | 4370 | 4370 | 4370 | 4370 | 108 |
| 488 | 20230804 | 104900 | 110907640 | 4370 | 4375 | 4375 | 4370 | 82 |
| 489 | 20230804 | 104800 | 110548905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 490 | 20230804 | 104700 | 110548905 | 4375 | 4375 | 4375 | 4375 | 6 |
| 491 | 20230804 | 104600 | 110522655 | 4380 | 4380 | 4380 | 4380 | 160 |
| 492 | 20230804 | 104500 | 109821855 | 4380 | 4380 | 4380 | 4380 | 11 |
| 493 | 20230804 | 104400 | 109773675 | 4385 | 4400 | 4400 | 4385 | 221 |
| 494 | 20230804 | 104300 | 108804275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 495 | 20230804 | 104200 | 108804275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 496 | 20230804 | 104100 | 108804275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 497 | 20230804 | 104000 | 108804275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 498 | 20230804 | 103900 | 108804275 | 4400 | 4400 | 4400 | 4400 | 1 |
| 499 | 20230804 | 103800 | 108799875 | 4380 | 4390 | 4390 | 4380 | 368 |
| 500 | 20230804 | 103700 | 107187700 | 4385 | 4385 | 4385 | 4385 | 0 |
| 501 | 20230804 | 103600 | 107187700 | 4385 | 4385 | 4385 | 4385 | 0 |
| 502 | 20230804 | 103500 | 107187700 | 4385 | 4375 | 4385 | 4375 | 797 |
| 503 | 20230804 | 103400 | 103694950 | 4375 | 4375 | 4375 | 4375 | 11 |
| 504 | 20230804 | 103300 | 103646825 | 4375 | 4375 | 4375 | 4375 | 19 |
| 505 | 20230804 | 103200 | 103563700 | 4375 | 4375 | 4375 | 4375 | 0 |
| 506 | 20230804 | 103100 | 103563700 | 4375 | 4375 | 4375 | 4375 | 1 |
| 507 | 20230804 | 103000 | 103559325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 508 | 20230804 | 102900 | 103559325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 509 | 20230804 | 102800 | 103559325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 510 | 20230804 | 102700 | 103559325 | 4375 | 4375 | 4375 | 4375 | 20 |
| 511 | 20230804 | 102600 | 103471825 | 4375 | 4375 | 4375 | 4375 | 0 |
| 512 | 20230804 | 102500 | 103471825 | 4375 | 4375 | 4375 | 4375 | 0 |
| 513 | 20230804 | 102400 | 103471825 | 4375 | 4375 | 4375 | 4375 | 0 |
| 514 | 20230804 | 102300 | 103471825 | 4375 | 4375 | 4375 | 4375 | 0 |
| 515 | 20230804 | 102200 | 103471825 | 4375 | 4375 | 4375 | 4375 | 260 |
| 516 | 20230804 | 102100 | 102334325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 517 | 20230804 | 102000 | 102334325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 518 | 20230804 | 101900 | 102334325 | 4375 | 4375 | 4375 | 4375 | 1 |
| 519 | 20230804 | 101800 | 102329950 | 4375 | 4375 | 4375 | 4375 | 10 |
| 520 | 20230804 | 101700 | 102286200 | 4375 | 4375 | 4375 | 4375 | 0 |
| 521 | 20230804 | 101600 | 102286200 | 4375 | 4375 | 4375 | 4375 | 0 |
| 522 | 20230804 | 101500 | 102286200 | 4375 | 4385 | 4385 | 4375 | 83 |
| 523 | 20230804 | 101400 | 101922305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 524 | 20230804 | 101300 | 101922305 | 4395 | 4395 | 4395 | 4395 | 300 |
| 525 | 20230804 | 101200 | 100603805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 526 | 20230804 | 101100 | 100603805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 527 | 20230804 | 101000 | 100603805 | 4395 | 4395 | 4395 | 4395 | 200 |
| 528 | 20230804 | 100900 | 99724805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 529 | 20230804 | 100800 | 99724805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 530 | 20230804 | 100700 | 99724805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 531 | 20230804 | 100600 | 99724805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 532 | 20230804 | 100500 | 99724805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 533 | 20230804 | 100400 | 99724805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 534 | 20230804 | 100300 | 99724805 | 4400 | 4400 | 4400 | 4400 | 1 |
| 535 | 20230804 | 100200 | 99720405 | 4400 | 4400 | 4400 | 4400 | 289 |
| 536 | 20230804 | 100100 | 98448805 | 4405 | 4405 | 4405 | 4405 | 2 |
| 537 | 20230804 | 100000 | 98439995 | 4385 | 4390 | 4390 | 4385 | 88 |
| 538 | 20230804 | 095900 | 98054000 | 4400 | 4400 | 4400 | 4400 | 24 |
| 539 | 20230804 | 095800 | 97948400 | 4400 | 4400 | 4400 | 4400 | 2 |
| 540 | 20230804 | 095700 | 97939600 | 4405 | 4405 | 4405 | 4405 | 0 |
| 541 | 20230804 | 095600 | 97939600 | 4405 | 4405 | 4405 | 4405 | 0 |
| 542 | 20230804 | 095500 | 97939600 | 4405 | 4405 | 4405 | 4405 | 0 |
| 543 | 20230804 | 095400 | 97939600 | 4405 | 4390 | 4405 | 4385 | 917 |
| 544 | 20230804 | 095300 | 93910575 | 4405 | 4405 | 4405 | 4405 | 0 |
| 545 | 20230804 | 095200 | 93910575 | 4405 | 4405 | 4405 | 4405 | 2 |
| 546 | 20230804 | 095100 | 93901765 | 4405 | 4405 | 4405 | 4405 | 0 |
| 547 | 20230804 | 095000 | 93901765 | 4405 | 4400 | 4405 | 4400 | 205 |
| 548 | 20230804 | 094900 | 92999740 | 4405 | 4405 | 4405 | 4405 | 0 |
| 549 | 20230804 | 094800 | 92999740 | 4405 | 4405 | 4405 | 4405 | 50 |
| 550 | 20230804 | 094700 | 92779490 | 4405 | 4390 | 4405 | 4390 | 238 |
| 551 | 20230804 | 094600 | 91732520 | 4385 | 4385 | 4385 | 4385 | 14 |
| 552 | 20230804 | 094500 | 91671130 | 4395 | 4395 | 4395 | 4395 | 403 |
| 553 | 20230804 | 094400 | 89899945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 554 | 20230804 | 094300 | 89899945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 555 | 20230804 | 094200 | 89899945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 556 | 20230804 | 094100 | 89899945 | 4395 | 4395 | 4395 | 4395 | 98 |
| 557 | 20230804 | 094000 | 89469235 | 4405 | 4405 | 4405 | 4405 | 0 |
| 558 | 20230804 | 093900 | 89469235 | 4405 | 4405 | 4405 | 4405 | 10 |
| 559 | 20230804 | 093800 | 89425185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 560 | 20230804 | 093700 | 89425185 | 4405 | 4385 | 4405 | 4385 | 538 |
| 561 | 20230804 | 093600 | 87065730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 562 | 20230804 | 093500 | 87065730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 563 | 20230804 | 093400 | 87065730 | 4380 | 4380 | 4380 | 4380 | 44 |
| 564 | 20230804 | 093300 | 86873010 | 4365 | 4370 | 4380 | 4365 | 28 |
| 565 | 20230804 | 093200 | 86750530 | 4385 | 4385 | 4385 | 4385 | 18 |
| 566 | 20230804 | 093100 | 86671600 | 4385 | 4370 | 4385 | 4365 | 630 |
| 567 | 20230804 | 093000 | 83913055 | 4375 | 4375 | 4375 | 4375 | 9 |
| 568 | 20230804 | 092900 | 83873680 | 4380 | 4385 | 4390 | 4380 | 28 |
| 569 | 20230804 | 092800 | 83750975 | 4390 | 4390 | 4390 | 4390 | 1 |
| 570 | 20230804 | 092700 | 83746585 | 4395 | 4395 | 4395 | 4395 | 2 |
| 571 | 20230804 | 092600 | 83737795 | 4395 | 4395 | 4395 | 4390 | 127 |
| 572 | 20230804 | 092500 | 83179830 | 4395 | 4395 | 4395 | 4395 | 10 |
| 573 | 20230804 | 092400 | 83135880 | 4395 | 4405 | 4405 | 4395 | 220 |
| 574 | 20230804 | 092300 | 82167880 | 4410 | 4410 | 4410 | 4410 | 1 |
| 575 | 20230804 | 092200 | 82163470 | 4410 | 4410 | 4410 | 4410 | 5 |
| 576 | 20230804 | 092100 | 82141420 | 4415 | 4415 | 4415 | 4415 | 404 |
| 577 | 20230804 | 092000 | 80357760 | 4415 | 4415 | 4415 | 4415 | 100 |
| 578 | 20230804 | 091900 | 79916260 | 4415 | 4415 | 4415 | 4415 | 0 |
| 579 | 20230804 | 091800 | 79916260 | 4415 | 4415 | 4415 | 4415 | 50 |
| 580 | 20230804 | 091700 | 79695510 | 4430 | 4430 | 4430 | 4430 | 51 |
| 581 | 20230804 | 091600 | 79469580 | 4440 | 4440 | 4440 | 4440 | 0 |
| 582 | 20230804 | 091500 | 79469580 | 4440 | 4445 | 4445 | 4430 | 2729 |
| 583 | 20230804 | 091400 | 67361990 | 4450 | 4445 | 4450 | 4445 | 35 |
| 584 | 20230804 | 091300 | 67206410 | 4450 | 4440 | 4450 | 4440 | 636 |
| 585 | 20230804 | 091200 | 64376685 | 4435 | 4415 | 4435 | 4415 | 653 |
| 586 | 20230804 | 091100 | 61482040 | 4425 | 4400 | 4425 | 4400 | 1705 |
| 587 | 20230804 | 091000 | 53952630 | 4405 | 4380 | 4405 | 4380 | 1035 |
| 588 | 20230804 | 090900 | 49408570 | 4400 | 4430 | 4430 | 4380 | 2496 |
| 589 | 20230804 | 090800 | 38405235 | 4430 | 4440 | 4460 | 4430 | 2737 |
| 590 | 20230804 | 090700 | 26249580 | 4440 | 4435 | 4440 | 4435 | 83 |
| 591 | 20230804 | 090600 | 25881465 | 4430 | 4425 | 4430 | 4425 | 20 |
| 592 | 20230804 | 090500 | 25792935 | 4425 | 4420 | 4430 | 4420 | 266 |
| 593 | 20230804 | 090400 | 24616665 | 4420 | 4390 | 4420 | 4390 | 421 |
| 594 | 20230804 | 090300 | 22765215 | 4395 | 4350 | 4395 | 4350 | 675 |
| 595 | 20230804 | 090200 | 19817795 | 4335 | 4355 | 4355 | 4335 | 266 |
| 596 | 20230804 | 090100 | 18662340 | 4355 | 4360 | 4370 | 4355 | 2894 |
| 597 | 20230804 | 090000 | 6041355 | 4355 | 4300 | 4355 | 4300 | 1398 |