31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 3 | 20230803 | 192300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230803 | 192200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230803 | 192100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230803 | 192000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230803 | 191900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230803 | 191800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230803 | 191700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230803 | 191600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230803 | 191500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230803 | 191400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230803 | 191300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230803 | 191200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230803 | 191100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230803 | 191000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230803 | 190900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230803 | 190800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230803 | 190700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230803 | 190600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230803 | 190500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230803 | 190400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230803 | 190300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230803 | 190200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230803 | 190100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230803 | 190000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230803 | 185900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230803 | 185800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230803 | 185700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230803 | 185600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230803 | 185500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230803 | 185400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 33 | 20230803 | 185300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230803 | 185200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230803 | 185100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230803 | 185000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230803 | 184900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230803 | 184800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230803 | 184700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230803 | 184600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230803 | 184500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230803 | 184400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230803 | 184300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230803 | 184200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230803 | 184100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230803 | 184000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230803 | 183900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230803 | 183800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230803 | 183700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230803 | 183600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230803 | 183500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230803 | 183400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230803 | 183300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230803 | 183200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230803 | 183100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230803 | 183000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230803 | 182900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230803 | 182800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230803 | 182700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230803 | 182600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230803 | 182500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230803 | 182400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 63 | 20230803 | 182300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230803 | 182200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230803 | 182100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230803 | 182000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230803 | 181900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230803 | 181800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230803 | 181700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230803 | 181600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230803 | 181500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230803 | 181400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230803 | 181300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230803 | 181200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230803 | 181100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230803 | 181000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230803 | 180900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230803 | 180800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230803 | 180700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230803 | 180600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230803 | 180500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230803 | 180400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230803 | 180300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230803 | 180200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230803 | 180100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230803 | 180000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230803 | 175900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230803 | 175800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230803 | 175700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230803 | 175600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230803 | 175500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230803 | 175400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 93 | 20230803 | 175300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230803 | 175200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230803 | 175100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230803 | 175000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230803 | 174900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230803 | 174800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230803 | 174700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230803 | 174600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230803 | 174500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230803 | 174400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230803 | 174300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230803 | 174200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230803 | 174100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230803 | 174000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230803 | 173900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230803 | 173800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230803 | 173700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230803 | 173600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230803 | 173500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230803 | 173400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230803 | 173300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230803 | 173200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230803 | 173100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230803 | 173000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230803 | 172900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230803 | 172800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230803 | 172700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230803 | 172600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230803 | 172500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230803 | 172400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 123 | 20230803 | 172300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230803 | 172200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230803 | 172100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230803 | 172000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230803 | 171900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230803 | 171800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230803 | 171700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230803 | 171600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230803 | 171500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230803 | 171400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230803 | 171300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230803 | 171200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230803 | 171100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230803 | 171000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230803 | 170900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230803 | 170800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230803 | 170700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230803 | 170600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230803 | 170500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230803 | 170400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230803 | 170300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230803 | 170200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230803 | 170100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230803 | 170000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230803 | 165900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230803 | 165800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230803 | 165700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230803 | 165600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230803 | 165500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230803 | 165400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 153 | 20230803 | 165300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230803 | 165200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230803 | 165100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230803 | 165000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230803 | 164900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230803 | 164800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230803 | 164700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230803 | 164600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230803 | 164500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230803 | 164400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230803 | 164300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230803 | 164200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230803 | 164100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230803 | 164000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230803 | 163900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230803 | 163800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230803 | 163700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230803 | 163600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230803 | 163500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230803 | 163400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230803 | 163300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230803 | 163200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230803 | 163100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230803 | 163000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230803 | 162900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230803 | 162800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230803 | 162700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230803 | 162600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230803 | 162500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230803 | 162400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 183 | 20230803 | 162300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230803 | 162200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230803 | 162100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230803 | 162000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230803 | 161900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230803 | 161800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230803 | 161700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230803 | 161600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20230803 | 161500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20230803 | 161400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230803 | 161300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230803 | 161200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20230803 | 161100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20230803 | 161000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20230803 | 160900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20230803 | 160800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20230803 | 160700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20230803 | 160600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20230803 | 160500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20230803 | 160400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20230803 | 160300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20230803 | 160200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20230803 | 160100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20230803 | 160000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230803 | 155900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230803 | 155800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230803 | 155700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230803 | 155600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230803 | 155500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230803 | 155400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 213 | 20230803 | 155300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230803 | 155200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230803 | 155100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20230803 | 155000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20230803 | 154900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20230803 | 154800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20230803 | 154700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20230803 | 154600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20230803 | 154500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20230803 | 154400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20230803 | 154300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20230803 | 154200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20230803 | 154100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20230803 | 154000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20230803 | 153900 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20230803 | 153800 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20230803 | 153700 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20230803 | 153600 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20230803 | 153500 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20230803 | 153400 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20230803 | 153300 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20230803 | 153200 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20230803 | 153100 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 236 | 20230803 | 153000 | 2544053080 | 3935 | 3935 | 3935 | 3935 | 2818 |
| 237 | 20230803 | 152900 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20230803 | 152800 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20230803 | 152700 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20230803 | 152600 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20230803 | 152500 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20230803 | 152400 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 243 | 20230803 | 152300 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20230803 | 152200 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20230803 | 152100 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20230803 | 152000 | 2532964250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20230803 | 151900 | 2532964250 | 3940 | 3935 | 3940 | 3935 | 150 |
| 248 | 20230803 | 151800 | 2532373285 | 3940 | 3940 | 3940 | 3940 | 164 |
| 249 | 20230803 | 151700 | 2531727125 | 3940 | 3940 | 3940 | 3940 | 10 |
| 250 | 20230803 | 151600 | 2531687725 | 3940 | 3935 | 3940 | 3930 | 4175 |
| 251 | 20230803 | 151500 | 2515255775 | 3935 | 3925 | 3935 | 3925 | 4018 |
| 252 | 20230803 | 151400 | 2499465330 | 3925 | 3925 | 3925 | 3925 | 21 |
| 253 | 20230803 | 151300 | 2499382905 | 3925 | 3925 | 3925 | 3925 | 590 |
| 254 | 20230803 | 151200 | 2497067155 | 3925 | 3925 | 3925 | 3925 | 59 |
| 255 | 20230803 | 151100 | 2496835580 | 3925 | 3925 | 3925 | 3925 | 50 |
| 256 | 20230803 | 151000 | 2496639330 | 3925 | 3925 | 3930 | 3925 | 1370 |
| 257 | 20230803 | 150900 | 2491262075 | 3925 | 3925 | 3930 | 3925 | 285 |
| 258 | 20230803 | 150800 | 2490143350 | 3930 | 3925 | 3930 | 3925 | 418 |
| 259 | 20230803 | 150700 | 2488501610 | 3930 | 3930 | 3930 | 3930 | 26 |
| 260 | 20230803 | 150600 | 2488399430 | 3925 | 3925 | 3925 | 3925 | 21 |
| 261 | 20230803 | 150500 | 2488317005 | 3930 | 3935 | 3935 | 3925 | 2540 |
| 262 | 20230803 | 150400 | 2478333295 | 3935 | 3930 | 3935 | 3930 | 766 |
| 263 | 20230803 | 150300 | 2475320145 | 3925 | 3935 | 3935 | 3925 | 552 |
| 264 | 20230803 | 150200 | 2473152445 | 3920 | 3935 | 3935 | 3920 | 2321 |
| 265 | 20230803 | 150100 | 2464048970 | 3925 | 3935 | 3935 | 3925 | 835 |
| 266 | 20230803 | 150000 | 2460765545 | 3935 | 3940 | 3940 | 3935 | 643 |
| 267 | 20230803 | 145900 | 2458232625 | 3940 | 3940 | 3940 | 3940 | 733 |
| 268 | 20230803 | 145800 | 2455344605 | 3940 | 3930 | 3940 | 3930 | 915 |
| 269 | 20230803 | 145700 | 2451742990 | 3925 | 3925 | 3925 | 3925 | 15 |
| 270 | 20230803 | 145600 | 2451684115 | 3920 | 3920 | 3920 | 3920 | 240 |
| 271 | 20230803 | 145500 | 2450743315 | 3920 | 3920 | 3920 | 3920 | 250 |
| 272 | 20230803 | 145400 | 2449763315 | 3920 | 3930 | 3930 | 3920 | 3755 |
| 273 | 20230803 | 145300 | 2435043415 | 3930 | 3930 | 3930 | 3930 | 1550 |
| 274 | 20230803 | 145200 | 2428951915 | 3935 | 3920 | 3935 | 3920 | 501 |
| 275 | 20230803 | 145100 | 2426987980 | 3935 | 3920 | 3935 | 3920 | 5 |
| 276 | 20230803 | 145000 | 2426968365 | 3910 | 3910 | 3910 | 3910 | 0 |
| 277 | 20230803 | 144900 | 2426968365 | 3910 | 3925 | 3925 | 3910 | 20000 |
| 278 | 20230803 | 144800 | 2348587360 | 3925 | 3940 | 3940 | 3925 | 2270 |
| 279 | 20230803 | 144700 | 2339675290 | 3940 | 3940 | 3940 | 3940 | 17 |
| 280 | 20230803 | 144600 | 2339608310 | 3940 | 3940 | 3940 | 3940 | 14 |
| 281 | 20230803 | 144500 | 2339553150 | 3940 | 3940 | 3940 | 3940 | 50 |
| 282 | 20230803 | 144400 | 2339356150 | 3940 | 3940 | 3940 | 3930 | 189 |
| 283 | 20230803 | 144300 | 2338611760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 284 | 20230803 | 144200 | 2338611760 | 3925 | 3935 | 3935 | 3925 | 1284 |
| 285 | 20230803 | 144100 | 2333569280 | 3935 | 3935 | 3935 | 3935 | 0 |
| 286 | 20230803 | 144000 | 2333569280 | 3935 | 3940 | 3940 | 3935 | 398 |
| 287 | 20230803 | 143900 | 2332003105 | 3940 | 3940 | 3940 | 3940 | 1 |
| 288 | 20230803 | 143800 | 2331999165 | 3935 | 3935 | 3935 | 3935 | 1425 |
| 289 | 20230803 | 143700 | 2326391790 | 3940 | 3940 | 3940 | 3940 | 30 |
| 290 | 20230803 | 143600 | 2326273590 | 3940 | 3940 | 3940 | 3935 | 645 |
| 291 | 20230803 | 143500 | 2323734190 | 3940 | 3945 | 3945 | 3940 | 37 |
| 292 | 20230803 | 143400 | 2323588360 | 3945 | 3945 | 3945 | 3945 | 42 |
| 293 | 20230803 | 143300 | 2323422670 | 3945 | 3945 | 3945 | 3945 | 1 |
| 294 | 20230803 | 143200 | 2323418725 | 3940 | 3940 | 3940 | 3940 | 328 |
| 295 | 20230803 | 143100 | 2322126405 | 3945 | 3945 | 3945 | 3945 | 0 |
| 296 | 20230803 | 143000 | 2322126405 | 3945 | 3940 | 3945 | 3940 | 1335 |
| 297 | 20230803 | 142900 | 2316866500 | 3940 | 3940 | 3940 | 3935 | 105 |
| 298 | 20230803 | 142800 | 2316452805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 299 | 20230803 | 142700 | 2316452805 | 3945 | 3945 | 3945 | 3945 | 330 |
| 300 | 20230803 | 142600 | 2315150955 | 3945 | 3945 | 3950 | 3945 | 164 |
| 301 | 20230803 | 142500 | 2314503970 | 3945 | 3945 | 3945 | 3945 | 37 |
| 302 | 20230803 | 142400 | 2314358005 | 3945 | 3945 | 3945 | 3945 | 0 |
| 303 | 20230803 | 142300 | 2314358005 | 3945 | 3945 | 3945 | 3945 | 1 |
| 304 | 20230803 | 142200 | 2314354060 | 3930 | 3930 | 3930 | 3930 | 122 |
| 305 | 20230803 | 142100 | 2313874600 | 3930 | 3935 | 3935 | 3930 | 365 |
| 306 | 20230803 | 142000 | 2312440125 | 3930 | 3930 | 3930 | 3930 | 529 |
| 307 | 20230803 | 141900 | 2310361155 | 3930 | 3925 | 3930 | 3925 | 102 |
| 308 | 20230803 | 141800 | 2309960795 | 3925 | 3925 | 3925 | 3925 | 50 |
| 309 | 20230803 | 141700 | 2309764545 | 3920 | 3920 | 3920 | 3920 | 0 |
| 310 | 20230803 | 141600 | 2309764545 | 3920 | 3940 | 3940 | 3920 | 4295 |
| 311 | 20230803 | 141500 | 2292862560 | 3950 | 3950 | 3950 | 3950 | 0 |
| 312 | 20230803 | 141400 | 2292862560 | 3950 | 3950 | 3950 | 3950 | 51 |
| 313 | 20230803 | 141300 | 2292661110 | 3940 | 3940 | 3940 | 3940 | 1 |
| 314 | 20230803 | 141200 | 2292657170 | 3945 | 3945 | 3945 | 3945 | 0 |
| 315 | 20230803 | 141100 | 2292657170 | 3945 | 3945 | 3945 | 3945 | 0 |
| 316 | 20230803 | 141000 | 2292657170 | 3945 | 3945 | 3945 | 3945 | 547 |
| 317 | 20230803 | 140900 | 2290499255 | 3945 | 3945 | 3945 | 3945 | 455 |
| 318 | 20230803 | 140800 | 2288704280 | 3945 | 3945 | 3945 | 3945 | 155 |
| 319 | 20230803 | 140700 | 2288092805 | 3945 | 3945 | 3945 | 3940 | 2396 |
| 320 | 20230803 | 140600 | 2278649065 | 3945 | 3945 | 3945 | 3945 | 25 |
| 321 | 20230803 | 140500 | 2278550440 | 3940 | 3945 | 3945 | 3940 | 501 |
| 322 | 20230803 | 140400 | 2276576495 | 3945 | 3945 | 3945 | 3945 | 0 |
| 323 | 20230803 | 140300 | 2276576495 | 3945 | 3945 | 3945 | 3945 | 1 |
| 324 | 20230803 | 140200 | 2276572550 | 3945 | 3945 | 3945 | 3945 | 0 |
| 325 | 20230803 | 140100 | 2276572550 | 3945 | 3945 | 3945 | 3945 | 0 |
| 326 | 20230803 | 140000 | 2276572550 | 3945 | 3945 | 3945 | 3940 | 2720 |
| 327 | 20230803 | 135900 | 2265847150 | 3950 | 3955 | 3955 | 3945 | 1004 |
| 328 | 20230803 | 135800 | 2261885005 | 3955 | 3945 | 3955 | 3945 | 2 |
| 329 | 20230803 | 135700 | 2261877105 | 3945 | 3955 | 3955 | 3945 | 1026 |
| 330 | 20230803 | 135600 | 2257829275 | 3950 | 3950 | 3950 | 3945 | 3280 |
| 331 | 20230803 | 135500 | 2244877775 | 3945 | 3945 | 3945 | 3940 | 986 |
| 332 | 20230803 | 135400 | 2240988010 | 3940 | 3940 | 3945 | 3940 | 1741 |
| 333 | 20230803 | 135300 | 2234128330 | 3950 | 3945 | 3950 | 3940 | 190 |
| 334 | 20230803 | 135200 | 2233378835 | 3945 | 3950 | 3950 | 3945 | 250 |
| 335 | 20230803 | 135100 | 2232391585 | 3950 | 3945 | 3950 | 3945 | 229 |
| 336 | 20230803 | 135000 | 2231488040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 337 | 20230803 | 134900 | 2231488040 | 3950 | 3950 | 3950 | 3950 | 506 |
| 338 | 20230803 | 134800 | 2229489340 | 3950 | 3950 | 3950 | 3950 | 0 |
| 339 | 20230803 | 134700 | 2229489340 | 3950 | 3950 | 3950 | 3950 | 15 |
| 340 | 20230803 | 134600 | 2229430090 | 3950 | 3950 | 3950 | 3950 | 12 |
| 341 | 20230803 | 134500 | 2229382690 | 3950 | 3950 | 3950 | 3950 | 2 |
| 342 | 20230803 | 134400 | 2229374790 | 3950 | 3945 | 3950 | 3945 | 309 |
| 343 | 20230803 | 134300 | 2228155625 | 3945 | 3945 | 3945 | 3945 | 3723 |
| 344 | 20230803 | 134200 | 2213468390 | 3950 | 3945 | 3950 | 3945 | 941 |
| 345 | 20230803 | 134100 | 2209755915 | 3945 | 3945 | 3945 | 3945 | 32 |
| 346 | 20230803 | 134000 | 2209629675 | 3945 | 3945 | 3945 | 3945 | 0 |
| 347 | 20230803 | 133900 | 2209629675 | 3945 | 3945 | 3945 | 3945 | 20 |
| 348 | 20230803 | 133800 | 2209550775 | 3945 | 3930 | 3945 | 3930 | 30 |
| 349 | 20230803 | 133700 | 2209432455 | 3945 | 3940 | 3945 | 3930 | 1877 |
| 350 | 20230803 | 133600 | 2202037845 | 3940 | 3940 | 3940 | 3930 | 67 |
| 351 | 20230803 | 133500 | 2201774075 | 3940 | 3935 | 3940 | 3935 | 528 |
| 352 | 20230803 | 133400 | 2199694140 | 3940 | 3940 | 3940 | 3940 | 46 |
| 353 | 20230803 | 133300 | 2199512900 | 3935 | 3935 | 3940 | 3935 | 578 |
| 354 | 20230803 | 133200 | 2197238330 | 3935 | 3930 | 3935 | 3930 | 225 |
| 355 | 20230803 | 133100 | 2196353830 | 3930 | 3920 | 3930 | 3920 | 1014 |
| 356 | 20230803 | 133000 | 2192378810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 357 | 20230803 | 132900 | 2192378810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 358 | 20230803 | 132800 | 2192378810 | 3920 | 3925 | 3925 | 3920 | 831 |
| 359 | 20230803 | 132700 | 2189121130 | 3925 | 3925 | 3925 | 3925 | 486 |
| 360 | 20230803 | 132600 | 2187213580 | 3925 | 3925 | 3925 | 3925 | 550 |
| 361 | 20230803 | 132500 | 2185054830 | 3925 | 3925 | 3925 | 3925 | 46 |
| 362 | 20230803 | 132400 | 2184874280 | 3925 | 3935 | 3935 | 3925 | 64 |
| 363 | 20230803 | 132300 | 2184622460 | 3935 | 3935 | 3935 | 3935 | 7 |
| 364 | 20230803 | 132200 | 2184594915 | 3935 | 3915 | 3935 | 3915 | 291 |
| 365 | 20230803 | 132100 | 2183455630 | 3915 | 3920 | 3920 | 3915 | 5062 |
| 366 | 20230803 | 132000 | 2163620855 | 3945 | 3925 | 3945 | 3925 | 218 |
| 367 | 20230803 | 131900 | 2162765185 | 3945 | 3945 | 3945 | 3945 | 32 |
| 368 | 20230803 | 131800 | 2162638945 | 3940 | 3940 | 3940 | 3940 | 24 |
| 369 | 20230803 | 131700 | 2162544385 | 3945 | 3920 | 3945 | 3920 | 124 |
| 370 | 20230803 | 131600 | 2162058205 | 3945 | 3920 | 3945 | 3920 | 74 |
| 371 | 20230803 | 131500 | 2161768075 | 3945 | 3940 | 3945 | 3940 | 531 |
| 372 | 20230803 | 131400 | 2159675780 | 3940 | 3935 | 3940 | 3935 | 2 |
| 373 | 20230803 | 131300 | 2159667905 | 3925 | 3925 | 3925 | 3925 | 1156 |
| 374 | 20230803 | 131200 | 2155130605 | 3925 | 3925 | 3925 | 3920 | 81 |
| 375 | 20230803 | 131100 | 2154812690 | 3920 | 3920 | 3920 | 3920 | 115 |
| 376 | 20230803 | 131000 | 2154361890 | 3920 | 3920 | 3920 | 3920 | 20 |
| 377 | 20230803 | 130900 | 2154283490 | 3920 | 3920 | 3920 | 3920 | 62 |
| 378 | 20230803 | 130800 | 2154040450 | 3920 | 3920 | 3920 | 3920 | 74 |
| 379 | 20230803 | 130700 | 2153750370 | 3920 | 3920 | 3920 | 3920 | 55 |
| 380 | 20230803 | 130600 | 2153534770 | 3920 | 3920 | 3920 | 3920 | 471 |
| 381 | 20230803 | 130500 | 2151688450 | 3920 | 3920 | 3920 | 3920 | 110 |
| 382 | 20230803 | 130400 | 2151257250 | 3920 | 3920 | 3920 | 3920 | 0 |
| 383 | 20230803 | 130300 | 2151257250 | 3920 | 3905 | 3920 | 3905 | 102 |
| 384 | 20230803 | 130200 | 2150858910 | 3905 | 3920 | 3920 | 3905 | 315 |
| 385 | 20230803 | 130100 | 2149627935 | 3905 | 3910 | 3910 | 3905 | 522 |
| 386 | 20230803 | 130000 | 2147589415 | 3905 | 3910 | 3910 | 3905 | 517 |
| 387 | 20230803 | 125900 | 2145567955 | 3920 | 3920 | 3920 | 3920 | 0 |
| 388 | 20230803 | 125800 | 2145567955 | 3920 | 3920 | 3920 | 3920 | 0 |
| 389 | 20230803 | 125700 | 2145567955 | 3920 | 3920 | 3920 | 3920 | 0 |
| 390 | 20230803 | 125600 | 2145567955 | 3920 | 3920 | 3920 | 3920 | 306 |
| 391 | 20230803 | 125500 | 2144368435 | 3910 | 3920 | 3920 | 3910 | 302 |
| 392 | 20230803 | 125400 | 2143186525 | 3920 | 3920 | 3920 | 3920 | 313 |
| 393 | 20230803 | 125300 | 2141959565 | 3920 | 3920 | 3920 | 3920 | 51 |
| 394 | 20230803 | 125200 | 2141759645 | 3920 | 3910 | 3920 | 3910 | 745 |
| 395 | 20230803 | 125100 | 2138842450 | 3910 | 3915 | 3915 | 3910 | 18 |
| 396 | 20230803 | 125000 | 2138772020 | 3910 | 3910 | 3910 | 3910 | 0 |
| 397 | 20230803 | 124900 | 2138772020 | 3910 | 3910 | 3910 | 3910 | 309 |
| 398 | 20230803 | 124800 | 2137563830 | 3910 | 3910 | 3910 | 3910 | 370 |
| 399 | 20230803 | 124700 | 2136117130 | 3910 | 3910 | 3910 | 3910 | 12 |
| 400 | 20230803 | 124600 | 2136070210 | 3900 | 3900 | 3900 | 3900 | 0 |
| 401 | 20230803 | 124500 | 2136070210 | 3900 | 3900 | 3900 | 3900 | 60 |
| 402 | 20230803 | 124400 | 2135836210 | 3910 | 3910 | 3910 | 3910 | 0 |
| 403 | 20230803 | 124300 | 2135836210 | 3910 | 3910 | 3910 | 3910 | 58 |
| 404 | 20230803 | 124200 | 2135609430 | 3900 | 3900 | 3900 | 3900 | 0 |
| 405 | 20230803 | 124100 | 2135609430 | 3900 | 3900 | 3900 | 3900 | 52 |
| 406 | 20230803 | 124000 | 2135406630 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 407 | 20230803 | 123900 | 2131506630 | 3900 | 3915 | 3915 | 3900 | 51 |
| 408 | 20230803 | 123800 | 2131306995 | 3915 | 3915 | 3915 | 3915 | 1 |
| 409 | 20230803 | 123700 | 2131303080 | 3900 | 3910 | 3910 | 3900 | 456 |
| 410 | 20230803 | 123600 | 2129520135 | 3910 | 3910 | 3910 | 3910 | 131 |
| 411 | 20230803 | 123500 | 2129007925 | 3905 | 3890 | 3905 | 3890 | 85 |
| 412 | 20230803 | 123400 | 2128676760 | 3890 | 3890 | 3890 | 3890 | 0 |
| 413 | 20230803 | 123300 | 2128676760 | 3890 | 3905 | 3905 | 3890 | 1468 |
| 414 | 20230803 | 123200 | 2122961670 | 3910 | 3910 | 3910 | 3910 | 3 |
| 415 | 20230803 | 123100 | 2122949940 | 3910 | 3910 | 3910 | 3910 | 21 |
| 416 | 20230803 | 123000 | 2122867830 | 3910 | 3905 | 3910 | 3900 | 501 |
| 417 | 20230803 | 122900 | 2120913915 | 3905 | 3905 | 3905 | 3905 | 0 |
| 418 | 20230803 | 122800 | 2120913915 | 3905 | 3900 | 3905 | 3900 | 195 |
| 419 | 20230803 | 122700 | 2120153405 | 3895 | 3895 | 3895 | 3895 | 23 |
| 420 | 20230803 | 122600 | 2120063820 | 3900 | 3900 | 3900 | 3900 | 14 |
| 421 | 20230803 | 122500 | 2120009220 | 3900 | 3900 | 3900 | 3900 | 220 |
| 422 | 20230803 | 122400 | 2119151220 | 3900 | 3900 | 3900 | 3900 | 1073 |
| 423 | 20230803 | 122300 | 2114966520 | 3900 | 3900 | 3900 | 3900 | 73 |
| 424 | 20230803 | 122200 | 2114681820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 425 | 20230803 | 122100 | 2114681820 | 3900 | 3900 | 3900 | 3900 | 30 |
| 426 | 20230803 | 122000 | 2114564820 | 3910 | 3900 | 3910 | 3900 | 769 |
| 427 | 20230803 | 121900 | 2111561770 | 3910 | 3910 | 3910 | 3910 | 0 |
| 428 | 20230803 | 121800 | 2111561770 | 3910 | 3910 | 3910 | 3910 | 0 |
| 429 | 20230803 | 121700 | 2111561770 | 3910 | 3890 | 3910 | 3890 | 48 |
| 430 | 20230803 | 121600 | 2111375030 | 3890 | 3890 | 3890 | 3890 | 1 |
| 431 | 20230803 | 121500 | 2111371140 | 3890 | 3890 | 3890 | 3890 | 22 |
| 432 | 20230803 | 121400 | 2111285560 | 3890 | 3890 | 3890 | 3885 | 2646 |
| 433 | 20230803 | 121300 | 2100996990 | 3890 | 3890 | 3890 | 3890 | 100 |
| 434 | 20230803 | 121200 | 2100607990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 435 | 20230803 | 121100 | 2100607990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 436 | 20230803 | 121000 | 2100607990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 437 | 20230803 | 120900 | 2100607990 | 3890 | 3910 | 3910 | 3890 | 2008 |
| 438 | 20230803 | 120800 | 2092796710 | 3910 | 3910 | 3910 | 3910 | 30 |
| 439 | 20230803 | 120700 | 2092679410 | 3885 | 3910 | 3910 | 3885 | 2002 |
| 440 | 20230803 | 120600 | 2084900965 | 3885 | 3885 | 3890 | 3885 | 2001 |
| 441 | 20230803 | 120500 | 2077126580 | 3885 | 3910 | 3910 | 3885 | 2001 |
| 442 | 20230803 | 120400 | 2069331330 | 3915 | 3915 | 3915 | 3915 | 148 |
| 443 | 20230803 | 120300 | 2068751910 | 3915 | 3910 | 3915 | 3910 | 620 |
| 444 | 20230803 | 120200 | 2066327645 | 3910 | 3910 | 3910 | 3910 | 5 |
| 445 | 20230803 | 120100 | 2066308095 | 3910 | 3910 | 3910 | 3910 | 26 |
| 446 | 20230803 | 120000 | 2066206435 | 3890 | 3900 | 3900 | 3890 | 1013 |
| 447 | 20230803 | 115900 | 2062260720 | 3900 | 3900 | 3900 | 3900 | 30 |
| 448 | 20230803 | 115800 | 2062143720 | 3900 | 3895 | 3900 | 3895 | 143 |
| 449 | 20230803 | 115700 | 2061586685 | 3900 | 3900 | 3900 | 3900 | 147 |
| 450 | 20230803 | 115600 | 2061013385 | 3910 | 3910 | 3910 | 3910 | 4 |
| 451 | 20230803 | 115500 | 2060997745 | 3910 | 3910 | 3910 | 3910 | 5 |
| 452 | 20230803 | 115400 | 2060978195 | 3895 | 3895 | 3895 | 3895 | 0 |
| 453 | 20230803 | 115300 | 2060978195 | 3895 | 3895 | 3895 | 3895 | 0 |
| 454 | 20230803 | 115200 | 2060978195 | 3895 | 3895 | 3895 | 3895 | 46 |
| 455 | 20230803 | 115100 | 2060799025 | 3895 | 3900 | 3900 | 3895 | 1354 |
| 456 | 20230803 | 115000 | 2055523790 | 3900 | 3910 | 3910 | 3900 | 3130 |
| 457 | 20230803 | 114900 | 2043312700 | 3910 | 3910 | 3910 | 3910 | 61 |
| 458 | 20230803 | 114800 | 2043074190 | 3910 | 3910 | 3910 | 3910 | 252 |
| 459 | 20230803 | 114700 | 2042088870 | 3910 | 3910 | 3910 | 3910 | 602 |
| 460 | 20230803 | 114600 | 2039735050 | 3910 | 3895 | 3910 | 3895 | 2679 |
| 461 | 20230803 | 114500 | 2029269975 | 3900 | 3900 | 3900 | 3900 | 11 |
| 462 | 20230803 | 114400 | 2029227075 | 3900 | 3900 | 3900 | 3895 | 60 |
| 463 | 20230803 | 114300 | 2028993300 | 3900 | 3900 | 3900 | 3895 | 610 |
| 464 | 20230803 | 114200 | 2026617210 | 3900 | 3900 | 3900 | 3900 | 129 |
| 465 | 20230803 | 114100 | 2026114110 | 3900 | 3900 | 3900 | 3900 | 16 |
| 466 | 20230803 | 114000 | 2026051710 | 3895 | 3900 | 3900 | 3895 | 610 |
| 467 | 20230803 | 113900 | 2023675060 | 3900 | 3895 | 3900 | 3895 | 349 |
| 468 | 20230803 | 113800 | 2022315080 | 3895 | 3875 | 3895 | 3875 | 225 |
| 469 | 20230803 | 113700 | 2021442785 | 3875 | 3900 | 3900 | 3875 | 483 |
| 470 | 20230803 | 113600 | 2019569010 | 3905 | 3900 | 3905 | 3900 | 12 |
| 471 | 20230803 | 113500 | 2019522165 | 3905 | 3905 | 3905 | 3905 | 0 |
| 472 | 20230803 | 113400 | 2019522165 | 3905 | 3905 | 3905 | 3905 | 6 |
| 473 | 20230803 | 113300 | 2019498735 | 3890 | 3890 | 3890 | 3890 | 40 |
| 474 | 20230803 | 113200 | 2019343135 | 3890 | 3890 | 3890 | 3890 | 4 |
| 475 | 20230803 | 113100 | 2019327575 | 3880 | 3880 | 3890 | 3880 | 214 |
| 476 | 20230803 | 113000 | 2018495675 | 3880 | 3880 | 3880 | 3875 | 289 |
| 477 | 20230803 | 112900 | 2017375090 | 3880 | 3880 | 3880 | 3880 | 101 |
| 478 | 20230803 | 112800 | 2016983210 | 3875 | 3875 | 3875 | 3875 | 0 |
| 479 | 20230803 | 112700 | 2016983210 | 3875 | 3895 | 3895 | 3875 | 146 |
| 480 | 20230803 | 112600 | 2016415420 | 3895 | 3895 | 3895 | 3895 | 4320 |
| 481 | 20230803 | 112500 | 1999589020 | 3875 | 3895 | 3895 | 3875 | 331 |
| 482 | 20230803 | 112400 | 1998301915 | 3900 | 3895 | 3900 | 3895 | 448 |
| 483 | 20230803 | 112300 | 1996556940 | 3900 | 3895 | 3900 | 3895 | 700 |
| 484 | 20230803 | 112200 | 1993828850 | 3870 | 3880 | 3880 | 3870 | 1489 |
| 485 | 20230803 | 112100 | 1988060635 | 3875 | 3885 | 3885 | 3875 | 2342 |
| 486 | 20230803 | 112000 | 1978972585 | 3880 | 3885 | 3885 | 3880 | 1300 |
| 487 | 20230803 | 111900 | 1973924535 | 3885 | 3925 | 3925 | 3885 | 1097 |
| 488 | 20230803 | 111800 | 1969623940 | 3920 | 3920 | 3920 | 3920 | 1309 |
| 489 | 20230803 | 111700 | 1964492660 | 3920 | 3910 | 3920 | 3910 | 786 |
| 490 | 20230803 | 111600 | 1961412020 | 3910 | 3895 | 3910 | 3880 | 349 |
| 491 | 20230803 | 111500 | 1960054295 | 3895 | 3900 | 3920 | 3895 | 1035 |
| 492 | 20230803 | 111400 | 1956017405 | 3900 | 3900 | 3900 | 3900 | 0 |
| 493 | 20230803 | 111300 | 1956017405 | 3900 | 3875 | 3900 | 3875 | 4314 |
| 494 | 20230803 | 111200 | 1939267155 | 3875 | 3875 | 3875 | 3875 | 945 |
| 495 | 20230803 | 111100 | 1935605280 | 3875 | 3875 | 3875 | 3870 | 364 |
| 496 | 20230803 | 111000 | 1934194945 | 3860 | 3860 | 3860 | 3860 | 1087 |
| 497 | 20230803 | 110900 | 1929999125 | 3860 | 3870 | 3870 | 3860 | 3670 |
| 498 | 20230803 | 110800 | 1915829005 | 3865 | 3875 | 3875 | 3865 | 3713 |
| 499 | 20230803 | 110700 | 1901466740 | 3875 | 3875 | 3875 | 3875 | 111 |
| 500 | 20230803 | 110600 | 1901036615 | 3870 | 3870 | 3870 | 3870 | 1202 |
| 501 | 20230803 | 110500 | 1896384875 | 3865 | 3865 | 3870 | 3865 | 1599 |
| 502 | 20230803 | 110400 | 1890199625 | 3865 | 3865 | 3870 | 3865 | 9372 |
| 503 | 20230803 | 110300 | 1853957785 | 3870 | 3870 | 3870 | 3865 | 2192 |
| 504 | 20230803 | 110200 | 1845480725 | 3870 | 3880 | 3880 | 3870 | 2113 |
| 505 | 20230803 | 110100 | 1837291440 | 3885 | 3885 | 3885 | 3885 | 4 |
| 506 | 20230803 | 110000 | 1837275900 | 3890 | 3880 | 3890 | 3880 | 109 |
| 507 | 20230803 | 105900 | 1836852030 | 3870 | 3870 | 3870 | 3870 | 1378 |
| 508 | 20230803 | 105800 | 1831519170 | 3875 | 3875 | 3875 | 3865 | 1955 |
| 509 | 20230803 | 105700 | 1823955105 | 3865 | 3875 | 3875 | 3865 | 1572 |
| 510 | 20230803 | 105600 | 1817872065 | 3875 | 3890 | 3890 | 3875 | 9307 |
| 511 | 20230803 | 105500 | 1781756665 | 3890 | 3885 | 3895 | 3885 | 1708 |
| 512 | 20230803 | 105400 | 1775120245 | 3885 | 3900 | 3900 | 3885 | 13897 |
| 513 | 20230803 | 105300 | 1720957940 | 3905 | 3905 | 3905 | 3905 | 565 |
| 514 | 20230803 | 105200 | 1718751615 | 3905 | 3905 | 3910 | 3905 | 356 |
| 515 | 20230803 | 105100 | 1717361405 | 3910 | 3910 | 3915 | 3905 | 547 |
| 516 | 20230803 | 105000 | 1715223285 | 3910 | 3905 | 3910 | 3900 | 1233 |
| 517 | 20230803 | 104900 | 1710403665 | 3905 | 3905 | 3905 | 3905 | 30 |
| 518 | 20230803 | 104800 | 1710286515 | 3905 | 3905 | 3905 | 3905 | 71 |
| 519 | 20230803 | 104700 | 1710009260 | 3905 | 3905 | 3905 | 3905 | 42 |
| 520 | 20230803 | 104600 | 1709845250 | 3905 | 3895 | 3905 | 3895 | 701 |
| 521 | 20230803 | 104500 | 1707109595 | 3895 | 3900 | 3900 | 3895 | 4706 |
| 522 | 20230803 | 104400 | 1688757925 | 3900 | 3900 | 3900 | 3900 | 155 |
| 523 | 20230803 | 104300 | 1688153425 | 3900 | 3900 | 3900 | 3900 | 408 |
| 524 | 20230803 | 104200 | 1686562225 | 3900 | 3895 | 3900 | 3895 | 559 |
| 525 | 20230803 | 104100 | 1684383070 | 3895 | 3900 | 3900 | 3890 | 2768 |
| 526 | 20230803 | 104000 | 1673591420 | 3905 | 3895 | 3905 | 3895 | 1922 |
| 527 | 20230803 | 103900 | 1666097320 | 3895 | 3905 | 3905 | 3895 | 5109 |
| 528 | 20230803 | 103800 | 1646182940 | 3905 | 3905 | 3905 | 3900 | 540 |
| 529 | 20230803 | 103700 | 1644075640 | 3900 | 3895 | 3900 | 3895 | 667 |
| 530 | 20230803 | 103600 | 1641476925 | 3900 | 3895 | 3900 | 3895 | 2145 |
| 531 | 20230803 | 103500 | 1633114260 | 3900 | 3900 | 3900 | 3895 | 1496 |
| 532 | 20230803 | 103400 | 1627282020 | 3905 | 3905 | 3905 | 3905 | 250 |
| 533 | 20230803 | 103300 | 1626305770 | 3900 | 3915 | 3915 | 3895 | 7591 |
| 534 | 20230803 | 103200 | 1596696725 | 3910 | 3925 | 3925 | 3910 | 3160 |
| 535 | 20230803 | 103100 | 1584314825 | 3925 | 3935 | 3935 | 3925 | 3116 |
| 536 | 20230803 | 103000 | 1572067200 | 3935 | 3930 | 3935 | 3930 | 862 |
| 537 | 20230803 | 102900 | 1568677775 | 3925 | 3910 | 3925 | 3900 | 2763 |
| 538 | 20230803 | 102800 | 1557873340 | 3905 | 3890 | 3905 | 3890 | 937 |
| 539 | 20230803 | 102700 | 1554218635 | 3890 | 3890 | 3890 | 3890 | 2664 |
| 540 | 20230803 | 102600 | 1543855675 | 3890 | 3900 | 3900 | 3890 | 4992 |
| 541 | 20230803 | 102500 | 1524406025 | 3900 | 3910 | 3910 | 3900 | 4598 |
| 542 | 20230803 | 102400 | 1506458770 | 3915 | 3920 | 3920 | 3905 | 4599 |
| 543 | 20230803 | 102300 | 1488463290 | 3920 | 3920 | 3920 | 3900 | 1803 |
| 544 | 20230803 | 102200 | 1481404635 | 3920 | 3905 | 3920 | 3900 | 3346 |
| 545 | 20230803 | 102100 | 1468327835 | 3905 | 3935 | 3935 | 3905 | 4893 |
| 546 | 20230803 | 102000 | 1449128835 | 3920 | 3905 | 3930 | 3900 | 3721 |
| 547 | 20230803 | 101900 | 1434558670 | 3910 | 3915 | 3915 | 3895 | 14463 |
| 548 | 20230803 | 101800 | 1378132205 | 3915 | 3895 | 3915 | 3875 | 22531 |
| 549 | 20230803 | 101700 | 1290529725 | 3900 | 3835 | 3940 | 3830 | 73081 |
| 550 | 20230803 | 101600 | 1009265130 | 3760 | 3760 | 3760 | 3760 | 0 |
| 551 | 20230803 | 101500 | 1009265130 | 3760 | 3990 | 3990 | 3760 | 48770 |
| 552 | 20230803 | 101400 | 816515650 | 3990 | 3990 | 3995 | 3990 | 94 |
| 553 | 20230803 | 101300 | 816140385 | 3990 | 3990 | 4010 | 3985 | 1679 |
| 554 | 20230803 | 101200 | 809446560 | 3990 | 4005 | 4010 | 3985 | 2755 |
| 555 | 20230803 | 101100 | 798444895 | 4015 | 3995 | 4015 | 3990 | 3659 |
| 556 | 20230803 | 101000 | 783792585 | 3995 | 3995 | 4000 | 3995 | 307 |
| 557 | 20230803 | 100900 | 782566115 | 3995 | 3990 | 3995 | 3990 | 374 |
| 558 | 20230803 | 100800 | 781072465 | 3990 | 3990 | 3990 | 3990 | 154 |
| 559 | 20230803 | 100700 | 780458005 | 3990 | 3995 | 3995 | 3990 | 3517 |
| 560 | 20230803 | 100600 | 766422400 | 3990 | 3995 | 3995 | 3990 | 5517 |
| 561 | 20230803 | 100500 | 744392280 | 4000 | 3995 | 4000 | 3995 | 1505 |
| 562 | 20230803 | 100400 | 738379800 | 3995 | 3995 | 4000 | 3995 | 1190 |
| 563 | 20230803 | 100300 | 733625730 | 3995 | 3995 | 4000 | 3995 | 456 |
| 564 | 20230803 | 100200 | 731804005 | 3995 | 4000 | 4000 | 3990 | 2776 |
| 565 | 20230803 | 100100 | 720714265 | 4000 | 3995 | 4000 | 3995 | 340 |
| 566 | 20230803 | 100000 | 719354465 | 3995 | 4000 | 4000 | 3995 | 1244 |
| 567 | 20230803 | 095900 | 714384015 | 3995 | 4000 | 4000 | 3995 | 554 |
| 568 | 20230803 | 095800 | 712169915 | 4000 | 4005 | 4005 | 3995 | 3704 |
| 569 | 20230803 | 095700 | 697353980 | 4005 | 4005 | 4005 | 4000 | 3151 |
| 570 | 20230803 | 095600 | 684746455 | 4005 | 4005 | 4005 | 4005 | 57 |
| 571 | 20230803 | 095500 | 684518170 | 4010 | 4000 | 4010 | 4000 | 520 |
| 572 | 20230803 | 095400 | 682437170 | 4000 | 4000 | 4000 | 4000 | 185 |
| 573 | 20230803 | 095300 | 681697170 | 4000 | 3990 | 4000 | 3990 | 622 |
| 574 | 20230803 | 095200 | 679213380 | 3990 | 4000 | 4000 | 3990 | 169 |
| 575 | 20230803 | 095100 | 678537750 | 4000 | 4000 | 4000 | 3985 | 4273 |
| 576 | 20230803 | 095000 | 661480875 | 3995 | 4010 | 4010 | 3990 | 8057 |
| 577 | 20230803 | 094900 | 629322195 | 4010 | 4005 | 4020 | 3995 | 4862 |
| 578 | 20230803 | 094800 | 609870075 | 4005 | 4010 | 4010 | 4005 | 1434 |
| 579 | 20230803 | 094700 | 604124350 | 4015 | 4015 | 4015 | 4015 | 42 |
| 580 | 20230803 | 094600 | 603955720 | 4020 | 4020 | 4020 | 4020 | 20 |
| 581 | 20230803 | 094500 | 603875320 | 3995 | 4005 | 4020 | 3995 | 8804 |
| 582 | 20230803 | 094400 | 568663440 | 4005 | 4020 | 4020 | 4005 | 2232 |
| 583 | 20230803 | 094300 | 559708065 | 4020 | 4020 | 4020 | 4015 | 851 |
| 584 | 20230803 | 094200 | 556288845 | 4020 | 4020 | 4020 | 4020 | 207 |
| 585 | 20230803 | 094100 | 555456705 | 4020 | 4020 | 4020 | 4020 | 3870 |
| 586 | 20230803 | 094000 | 539899305 | 4040 | 4025 | 4040 | 4020 | 11657 |
| 587 | 20230803 | 093900 | 492847295 | 4035 | 4035 | 4035 | 4025 | 339 |
| 588 | 20230803 | 093800 | 491481105 | 4035 | 4035 | 4040 | 4025 | 1604 |
| 589 | 20230803 | 093700 | 485003905 | 4035 | 4035 | 4035 | 4020 | 1826 |
| 590 | 20230803 | 093600 | 477649445 | 4035 | 4030 | 4040 | 4025 | 2072 |
| 591 | 20230803 | 093500 | 469299590 | 4030 | 4040 | 4040 | 4030 | 3908 |
| 592 | 20230803 | 093400 | 453521270 | 4040 | 4035 | 4040 | 4035 | 213 |
| 593 | 20230803 | 093300 | 452660760 | 4045 | 4040 | 4045 | 4040 | 397 |
| 594 | 20230803 | 093200 | 451056860 | 4045 | 4030 | 4045 | 4020 | 1912 |
| 595 | 20230803 | 093100 | 443355980 | 4050 | 4050 | 4050 | 4030 | 3112 |
| 596 | 20230803 | 093000 | 430811380 | 4050 | 4050 | 4050 | 4040 | 2090 |
| 597 | 20230803 | 092900 | 422346930 | 4050 | 4030 | 4050 | 4030 | 1639 |
| 598 | 20230803 | 092800 | 415740950 | 4030 | 4050 | 4050 | 4030 | 1071 |
| 599 | 20230803 | 092700 | 411419820 | 4030 | 4045 | 4045 | 4030 | 60 |
| 600 | 20230803 | 092600 | 411177465 | 4030 | 4035 | 4045 | 4030 | 3610 |
| 601 | 20230803 | 092500 | 396619735 | 4035 | 4050 | 4070 | 4035 | 1762 |
| 602 | 20230803 | 092400 | 389504430 | 4050 | 4050 | 4050 | 4050 | 112 |
| 603 | 20230803 | 092300 | 389050830 | 4050 | 4045 | 4050 | 4020 | 1901 |
| 604 | 20230803 | 092200 | 381364020 | 4040 | 4040 | 4040 | 4035 | 1622 |
| 605 | 20230803 | 092100 | 374811175 | 4040 | 4040 | 4040 | 4040 | 14 |
| 606 | 20230803 | 092000 | 374754615 | 4035 | 4025 | 4035 | 4025 | 1410 |
| 607 | 20230803 | 091900 | 369074905 | 4025 | 4005 | 4025 | 4000 | 526 |
| 608 | 20230803 | 091800 | 366968920 | 4005 | 4005 | 4005 | 4000 | 832 |
| 609 | 20230803 | 091700 | 363638145 | 4005 | 4005 | 4005 | 4005 | 500 |
| 610 | 20230803 | 091600 | 361635645 | 4005 | 4035 | 4035 | 4005 | 916 |
| 611 | 20230803 | 091500 | 357967035 | 4035 | 4025 | 4045 | 4025 | 998 |
| 612 | 20230803 | 091400 | 353950055 | 4025 | 3985 | 4025 | 3985 | 3583 |
| 613 | 20230803 | 091300 | 339631155 | 3985 | 4005 | 4005 | 3985 | 16079 |
| 614 | 20230803 | 091200 | 275369030 | 4005 | 4020 | 4020 | 4000 | 11079 |
| 615 | 20230803 | 091100 | 230979180 | 4020 | 4020 | 4020 | 4020 | 1417 |
| 616 | 20230803 | 091000 | 225282840 | 4010 | 4055 | 4055 | 4010 | 5634 |
| 617 | 20230803 | 090900 | 202653455 | 4020 | 4055 | 4055 | 4020 | 10191 |
| 618 | 20230803 | 090800 | 161456760 | 4055 | 4065 | 4065 | 4055 | 931 |
| 619 | 20230803 | 090700 | 157679665 | 4105 | 4095 | 4105 | 4095 | 900 |
| 620 | 20230803 | 090600 | 153986480 | 4050 | 4050 | 4055 | 4050 | 302 |
| 621 | 20230803 | 090500 | 152763030 | 4050 | 4030 | 4150 | 4030 | 8495 |
| 622 | 20230803 | 090400 | 118100550 | 4030 | 4030 | 4030 | 4020 | 4438 |
| 623 | 20230803 | 090300 | 100241695 | 4025 | 4050 | 4050 | 4025 | 8169 |
| 624 | 20230803 | 090200 | 67291140 | 4045 | 4045 | 4080 | 4045 | 2575 |
| 625 | 20230803 | 090100 | 56864800 | 4040 | 4095 | 4095 | 4040 | 6090 |
| 626 | 20230803 | 090000 | 32117005 | 4075 | 4110 | 4110 | 4075 | 7767 |