34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 203800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 3 | 20230808 | 203700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230808 | 203600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230808 | 203500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230808 | 203400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230808 | 203300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230808 | 203200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230808 | 203100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230808 | 203000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230808 | 202900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230808 | 202800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230808 | 202700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230808 | 202600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230808 | 202500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230808 | 202400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230808 | 202300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230808 | 202200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230808 | 202100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230808 | 202000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230808 | 201900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230808 | 201800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230808 | 201700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230808 | 201600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230808 | 201500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230808 | 201400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230808 | 201300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230808 | 201200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230808 | 201100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230808 | 201000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230808 | 200900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230808 | 200800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 33 | 20230808 | 200700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230808 | 200600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230808 | 200500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230808 | 200400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230808 | 200300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230808 | 200200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230808 | 200100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230808 | 200000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230808 | 195900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230808 | 195800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230808 | 195700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230808 | 195600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230808 | 195500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230808 | 195400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230808 | 195300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230808 | 195200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230808 | 195100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230808 | 195000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230808 | 194900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230808 | 194800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230808 | 194700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230808 | 194600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230808 | 194500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230808 | 194400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230808 | 194300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230808 | 194200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230808 | 194100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230808 | 194000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230808 | 193900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230808 | 193800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 63 | 20230808 | 193700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230808 | 193600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230808 | 193500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230808 | 193400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230808 | 193300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230808 | 193200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230808 | 193100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230808 | 193000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230808 | 192900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230808 | 192800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230808 | 192700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230808 | 192600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230808 | 192500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230808 | 192400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230808 | 192300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230808 | 192200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230808 | 192100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230808 | 192000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230808 | 191900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230808 | 191800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230808 | 191700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230808 | 191600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230808 | 191500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230808 | 191400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230808 | 191300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230808 | 191200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230808 | 191100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230808 | 191000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230808 | 190900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230808 | 190800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 93 | 20230808 | 190700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230808 | 190600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230808 | 190500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230808 | 190400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230808 | 190300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230808 | 190200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230808 | 190100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230808 | 190000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230808 | 185900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230808 | 185800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230808 | 185700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230808 | 185600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230808 | 185500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230808 | 185400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230808 | 185300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230808 | 185200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230808 | 185100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230808 | 185000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230808 | 184900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230808 | 184800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230808 | 184700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230808 | 184600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230808 | 184500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230808 | 184400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230808 | 184300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230808 | 184200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230808 | 184100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230808 | 184000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230808 | 183900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230808 | 183800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 123 | 20230808 | 183700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230808 | 183600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230808 | 183500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230808 | 183400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230808 | 183300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230808 | 183200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230808 | 183100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230808 | 183000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230808 | 182900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230808 | 182800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230808 | 182700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230808 | 182600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230808 | 182500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230808 | 182400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230808 | 182300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230808 | 182200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230808 | 182100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230808 | 182000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230808 | 181900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230808 | 181800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230808 | 181700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230808 | 181600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230808 | 181500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230808 | 181400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230808 | 181300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230808 | 181200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230808 | 181100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230808 | 181000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230808 | 180900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230808 | 180800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 153 | 20230808 | 180700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230808 | 180600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230808 | 180500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230808 | 180400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230808 | 180300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230808 | 180200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230808 | 180100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230808 | 180000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230808 | 175900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230808 | 175800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230808 | 175700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230808 | 175600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230808 | 175500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230808 | 175400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230808 | 175300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230808 | 175200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230808 | 175100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230808 | 175000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230808 | 174900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230808 | 174800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230808 | 174700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230808 | 174600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230808 | 174500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230808 | 174400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230808 | 174300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230808 | 174200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230808 | 174100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230808 | 174000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230808 | 173900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230808 | 173800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 183 | 20230808 | 173700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230808 | 173600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230808 | 173500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230808 | 173400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230808 | 173300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230808 | 173200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230808 | 173100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230808 | 173000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230808 | 172900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230808 | 172800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230808 | 172700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230808 | 172600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230808 | 172500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230808 | 172400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230808 | 172300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230808 | 172200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230808 | 172100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230808 | 172000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230808 | 171900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230808 | 171800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230808 | 171700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230808 | 171600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230808 | 171500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230808 | 171400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230808 | 171300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230808 | 171200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230808 | 171100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230808 | 171000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230808 | 170900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230808 | 170800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 213 | 20230808 | 170700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230808 | 170600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230808 | 170500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230808 | 170400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230808 | 170300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230808 | 170200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230808 | 170100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230808 | 170000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230808 | 165900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230808 | 165800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230808 | 165700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230808 | 165600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230808 | 165500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230808 | 165400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230808 | 165300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230808 | 165200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230808 | 165100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230808 | 165000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230808 | 164900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20230808 | 164800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230808 | 164700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230808 | 164600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230808 | 164500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230808 | 164400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230808 | 164300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230808 | 164200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20230808 | 164100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20230808 | 164000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230808 | 163900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230808 | 163800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 243 | 20230808 | 163700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20230808 | 163600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20230808 | 163500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20230808 | 163400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20230808 | 163300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20230808 | 163200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20230808 | 163100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20230808 | 163000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20230808 | 162900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20230808 | 162800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20230808 | 162700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20230808 | 162600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20230808 | 162500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20230808 | 162400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20230808 | 162300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20230808 | 162200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20230808 | 162100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20230808 | 162000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20230808 | 161900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20230808 | 161800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20230808 | 161700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20230808 | 161600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20230808 | 161500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20230808 | 161400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20230808 | 161300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20230808 | 161200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20230808 | 161100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20230808 | 161000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20230808 | 160900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20230808 | 160800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 273 | 20230808 | 160700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20230808 | 160600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20230808 | 160500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20230808 | 160400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20230808 | 160300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20230808 | 160200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20230808 | 160100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20230808 | 160000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20230808 | 155900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20230808 | 155800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20230808 | 155700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 284 | 20230808 | 155600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20230808 | 155500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20230808 | 155400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20230808 | 155300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 288 | 20230808 | 155200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20230808 | 155100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 290 | 20230808 | 155000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20230808 | 154900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20230808 | 154800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20230808 | 154700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20230808 | 154600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20230808 | 154500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20230808 | 154400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 297 | 20230808 | 154300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 298 | 20230808 | 154200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20230808 | 154100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20230808 | 154000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 301 | 20230808 | 153900 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 302 | 20230808 | 153800 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 303 | 20230808 | 153700 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 304 | 20230808 | 153600 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 305 | 20230808 | 153500 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 306 | 20230808 | 153400 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 307 | 20230808 | 153300 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 308 | 20230808 | 153200 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 309 | 20230808 | 153100 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 0 |
| 310 | 20230808 | 153000 | 3441949540 | 3580 | 3580 | 3580 | 3580 | 4758 |
| 311 | 20230808 | 152900 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 312 | 20230808 | 152800 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 313 | 20230808 | 152700 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 314 | 20230808 | 152600 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 315 | 20230808 | 152500 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 316 | 20230808 | 152400 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 317 | 20230808 | 152300 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 318 | 20230808 | 152200 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 319 | 20230808 | 152100 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 320 | 20230808 | 152000 | 3424915900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 321 | 20230808 | 151900 | 3424915900 | 3580 | 3570 | 3585 | 3570 | 11701 |
| 322 | 20230808 | 151800 | 3383052805 | 3565 | 3550 | 3565 | 3540 | 1478 |
| 323 | 20230808 | 151700 | 3377792990 | 3535 | 3545 | 3545 | 3530 | 1491 |
| 324 | 20230808 | 151600 | 3372524355 | 3550 | 3575 | 3575 | 3550 | 3646 |
| 325 | 20230808 | 151500 | 3359521970 | 3575 | 3575 | 3575 | 3575 | 488 |
| 326 | 20230808 | 151400 | 3357777370 | 3575 | 3555 | 3575 | 3555 | 3809 |
| 327 | 20230808 | 151300 | 3344168245 | 3540 | 3550 | 3550 | 3540 | 892 |
| 328 | 20230808 | 151200 | 3341005845 | 3550 | 3550 | 3550 | 3550 | 120 |
| 329 | 20230808 | 151100 | 3340579845 | 3540 | 3540 | 3540 | 3540 | 80 |
| 330 | 20230808 | 151000 | 3340296645 | 3535 | 3550 | 3560 | 3535 | 12179 |
| 331 | 20230808 | 150900 | 3297106810 | 3550 | 3580 | 3580 | 3550 | 5240 |
| 332 | 20230808 | 150800 | 3278487640 | 3575 | 3560 | 3575 | 3560 | 33 |
| 333 | 20230808 | 150700 | 3278370130 | 3570 | 3565 | 3570 | 3555 | 18218 |
| 334 | 20230808 | 150600 | 3213505690 | 3570 | 3570 | 3570 | 3570 | 340 |
| 335 | 20230808 | 150500 | 3212291890 | 3570 | 3570 | 3570 | 3565 | 1466 |
| 336 | 20230808 | 150400 | 3207058545 | 3575 | 3590 | 3590 | 3575 | 1730 |
| 337 | 20230808 | 150300 | 3200872915 | 3590 | 3590 | 3590 | 3590 | 278 |
| 338 | 20230808 | 150200 | 3199874895 | 3590 | 3590 | 3595 | 3590 | 2851 |
| 339 | 20230808 | 150100 | 3189629025 | 3585 | 3585 | 3585 | 3585 | 1396 |
| 340 | 20230808 | 150000 | 3184624365 | 3580 | 3590 | 3590 | 3580 | 2904 |
| 341 | 20230808 | 145900 | 3174220395 | 3590 | 3590 | 3595 | 3590 | 1284 |
| 342 | 20230808 | 145800 | 3169606550 | 3595 | 3595 | 3600 | 3585 | 4016 |
| 343 | 20230808 | 145700 | 3155178660 | 3595 | 3585 | 3595 | 3585 | 1564 |
| 344 | 20230808 | 145600 | 3149559970 | 3585 | 3585 | 3595 | 3585 | 4743 |
| 345 | 20230808 | 145500 | 3132540105 | 3595 | 3595 | 3600 | 3595 | 4992 |
| 346 | 20230808 | 145400 | 3114584420 | 3600 | 3595 | 3600 | 3595 | 7985 |
| 347 | 20230808 | 145300 | 3085847070 | 3595 | 3585 | 3595 | 3585 | 1220 |
| 348 | 20230808 | 145200 | 3081466215 | 3585 | 3580 | 3585 | 3580 | 580 |
| 349 | 20230808 | 145100 | 3079387415 | 3580 | 3585 | 3585 | 3580 | 80 |
| 350 | 20230808 | 145000 | 3079100765 | 3580 | 3575 | 3580 | 3575 | 620 |
| 351 | 20230808 | 144900 | 3076882665 | 3570 | 3570 | 3570 | 3570 | 1567 |
| 352 | 20230808 | 144800 | 3071288475 | 3570 | 3570 | 3570 | 3565 | 716 |
| 353 | 20230808 | 144700 | 3068734385 | 3570 | 3570 | 3570 | 3570 | 224 |
| 354 | 20230808 | 144600 | 3067934705 | 3570 | 3560 | 3570 | 3560 | 3960 |
| 355 | 20230808 | 144500 | 3053798455 | 3570 | 3565 | 3570 | 3560 | 3046 |
| 356 | 20230808 | 144400 | 3042944450 | 3585 | 3575 | 3585 | 3570 | 1001 |
| 357 | 20230808 | 144300 | 3039370645 | 3575 | 3575 | 3575 | 3575 | 1500 |
| 358 | 20230808 | 144200 | 3034008145 | 3575 | 3585 | 3590 | 3575 | 3951 |
| 359 | 20230808 | 144100 | 3019825145 | 3585 | 3585 | 3585 | 3585 | 0 |
| 360 | 20230808 | 144000 | 3019825145 | 3585 | 3585 | 3585 | 3585 | 0 |
| 361 | 20230808 | 143900 | 3019825145 | 3585 | 3585 | 3585 | 3585 | 192 |
| 362 | 20230808 | 143800 | 3019136825 | 3570 | 3565 | 3570 | 3565 | 833 |
| 363 | 20230808 | 143700 | 3016164680 | 3590 | 3570 | 3590 | 3565 | 5635 |
| 364 | 20230808 | 143600 | 2996073545 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 365 | 20230808 | 143500 | 2992503545 | 3570 | 3575 | 3575 | 3570 | 734 |
| 366 | 20230808 | 143400 | 2989880925 | 3580 | 3585 | 3585 | 3580 | 3292 |
| 367 | 20230808 | 143300 | 2978082320 | 3585 | 3585 | 3585 | 3585 | 2 |
| 368 | 20230808 | 143200 | 2978075150 | 3585 | 3590 | 3590 | 3585 | 259 |
| 369 | 20230808 | 143100 | 2977146455 | 3585 | 3585 | 3585 | 3585 | 1828 |
| 370 | 20230808 | 143000 | 2970593075 | 3595 | 3595 | 3595 | 3585 | 1724 |
| 371 | 20230808 | 142900 | 2964395305 | 3595 | 3590 | 3595 | 3590 | 281 |
| 372 | 20230808 | 142800 | 2963385690 | 3580 | 3595 | 3600 | 3580 | 1311 |
| 373 | 20230808 | 142700 | 2958672915 | 3595 | 3585 | 3600 | 3585 | 1833 |
| 374 | 20230808 | 142600 | 2952075740 | 3600 | 3595 | 3600 | 3595 | 3168 |
| 375 | 20230808 | 142500 | 2940672695 | 3600 | 3590 | 3600 | 3580 | 8145 |
| 376 | 20230808 | 142400 | 2911404875 | 3595 | 3590 | 3595 | 3580 | 1450 |
| 377 | 20230808 | 142300 | 2906196555 | 3590 | 3590 | 3590 | 3590 | 300 |
| 378 | 20230808 | 142200 | 2905119555 | 3590 | 3580 | 3590 | 3580 | 1371 |
| 379 | 20230808 | 142100 | 2900208650 | 3580 | 3585 | 3590 | 3580 | 435 |
| 380 | 20230808 | 142000 | 2898648370 | 3580 | 3580 | 3600 | 3580 | 2905 |
| 381 | 20230808 | 141900 | 2888191070 | 3585 | 3575 | 3585 | 3575 | 901 |
| 382 | 20230808 | 141800 | 2884965485 | 3580 | 3580 | 3580 | 3555 | 6737 |
| 383 | 20230808 | 141700 | 2860953860 | 3580 | 3580 | 3580 | 3575 | 5727 |
| 384 | 20230808 | 141600 | 2840455080 | 3580 | 3605 | 3605 | 3575 | 3733 |
| 385 | 20230808 | 141500 | 2827067595 | 3605 | 3635 | 3645 | 3605 | 14871 |
| 386 | 20230808 | 141400 | 2773017125 | 3635 | 3600 | 3635 | 3600 | 20041 |
| 387 | 20230808 | 141300 | 2700363210 | 3610 | 3595 | 3610 | 3595 | 5133 |
| 388 | 20230808 | 141200 | 2681867815 | 3595 | 3585 | 3600 | 3575 | 5499 |
| 389 | 20230808 | 141100 | 2662093080 | 3565 | 3565 | 3565 | 3565 | 2646 |
| 390 | 20230808 | 141000 | 2652660090 | 3565 | 3575 | 3585 | 3565 | 2163 |
| 391 | 20230808 | 140900 | 2644926025 | 3575 | 3590 | 3595 | 3575 | 2771 |
| 392 | 20230808 | 140800 | 2634984125 | 3595 | 3590 | 3595 | 3590 | 761 |
| 393 | 20230808 | 140700 | 2632249020 | 3590 | 3590 | 3595 | 3590 | 66 |
| 394 | 20230808 | 140600 | 2632012060 | 3585 | 3580 | 3590 | 3580 | 6 |
| 395 | 20230808 | 140500 | 2631990535 | 3600 | 3580 | 3600 | 3575 | 6397 |
| 396 | 20230808 | 140400 | 2608980650 | 3590 | 3595 | 3600 | 3590 | 2943 |
| 397 | 20230808 | 140300 | 2598409550 | 3595 | 3590 | 3600 | 3590 | 8115 |
| 398 | 20230808 | 140200 | 2569245005 | 3590 | 3580 | 3590 | 3580 | 3998 |
| 399 | 20230808 | 140100 | 2554900220 | 3575 | 3565 | 3580 | 3565 | 3421 |
| 400 | 20230808 | 140000 | 2542698165 | 3565 | 3565 | 3565 | 3565 | 0 |
| 401 | 20230808 | 135900 | 2542698165 | 3565 | 3565 | 3565 | 3565 | 0 |
| 402 | 20230808 | 135800 | 2542698165 | 3565 | 3565 | 3565 | 3565 | 0 |
| 403 | 20230808 | 135700 | 2542698165 | 3565 | 3570 | 3570 | 3565 | 949 |
| 404 | 20230808 | 135600 | 2539311005 | 3570 | 3570 | 3570 | 3570 | 2 |
| 405 | 20230808 | 135500 | 2539303865 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 406 | 20230808 | 135400 | 2535733865 | 3570 | 3570 | 3570 | 3555 | 684 |
| 407 | 20230808 | 135300 | 2533295980 | 3575 | 3575 | 3575 | 3575 | 0 |
| 408 | 20230808 | 135200 | 2533295980 | 3575 | 3580 | 3580 | 3575 | 214 |
| 409 | 20230808 | 135100 | 2532530630 | 3580 | 3575 | 3580 | 3575 | 2220 |
| 410 | 20230808 | 135000 | 2524584135 | 3590 | 3570 | 3590 | 3570 | 2787 |
| 411 | 20230808 | 134900 | 2514615410 | 3570 | 3565 | 3570 | 3565 | 333 |
| 412 | 20230808 | 134800 | 2513426605 | 3570 | 3570 | 3570 | 3570 | 0 |
| 413 | 20230808 | 134700 | 2513426605 | 3570 | 3570 | 3570 | 3570 | 43 |
| 414 | 20230808 | 134600 | 2513273095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 415 | 20230808 | 134500 | 2513273095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 416 | 20230808 | 134400 | 2513273095 | 3570 | 3550 | 3570 | 3550 | 7208 |
| 417 | 20230808 | 134300 | 2487648630 | 3545 | 3550 | 3550 | 3545 | 8 |
| 418 | 20230808 | 134200 | 2487620235 | 3545 | 3550 | 3550 | 3545 | 101 |
| 419 | 20230808 | 134100 | 2487261690 | 3550 | 3550 | 3550 | 3550 | 100 |
| 420 | 20230808 | 134000 | 2486906690 | 3550 | 3550 | 3550 | 3550 | 200 |
| 421 | 20230808 | 133900 | 2486196690 | 3550 | 3550 | 3555 | 3550 | 829 |
| 422 | 20230808 | 133800 | 2483253735 | 3550 | 3550 | 3550 | 3550 | 500 |
| 423 | 20230808 | 133700 | 2481478735 | 3550 | 3550 | 3550 | 3550 | 649 |
| 424 | 20230808 | 133600 | 2479174785 | 3550 | 3555 | 3555 | 3550 | 3491 |
| 425 | 20230808 | 133500 | 2466768280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 426 | 20230808 | 133400 | 2466768280 | 3550 | 3565 | 3565 | 3550 | 71 |
| 427 | 20230808 | 133300 | 2466515350 | 3565 | 3555 | 3575 | 3550 | 5095 |
| 428 | 20230808 | 133200 | 2448360710 | 3560 | 3565 | 3565 | 3555 | 4036 |
| 429 | 20230808 | 133100 | 2433989065 | 3565 | 3570 | 3570 | 3565 | 500 |
| 430 | 20230808 | 133000 | 2432206320 | 3570 | 3575 | 3575 | 3570 | 1256 |
| 431 | 20230808 | 132900 | 2427718630 | 3575 | 3575 | 3580 | 3575 | 210 |
| 432 | 20230808 | 132800 | 2426966855 | 3580 | 3575 | 3580 | 3575 | 635 |
| 433 | 20230808 | 132700 | 2424696690 | 3575 | 3580 | 3580 | 3575 | 543 |
| 434 | 20230808 | 132600 | 2422754145 | 3580 | 3580 | 3580 | 3580 | 284 |
| 435 | 20230808 | 132500 | 2421737425 | 3580 | 3595 | 3600 | 3580 | 3851 |
| 436 | 20230808 | 132400 | 2407892285 | 3590 | 3590 | 3590 | 3590 | 553 |
| 437 | 20230808 | 132300 | 2405907015 | 3585 | 3585 | 3585 | 3585 | 112 |
| 438 | 20230808 | 132200 | 2405505495 | 3575 | 3585 | 3585 | 3575 | 5758 |
| 439 | 20230808 | 132100 | 2384891235 | 3585 | 3595 | 3600 | 3585 | 3303 |
| 440 | 20230808 | 132000 | 2373040870 | 3605 | 3605 | 3620 | 3600 | 3133 |
| 441 | 20230808 | 131900 | 2361761295 | 3605 | 3615 | 3615 | 3605 | 1529 |
| 442 | 20230808 | 131800 | 2356248765 | 3615 | 3615 | 3615 | 3615 | 324 |
| 443 | 20230808 | 131700 | 2355077505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 444 | 20230808 | 131600 | 2355077505 | 3630 | 3615 | 3630 | 3610 | 1138 |
| 445 | 20230808 | 131500 | 2350968550 | 3615 | 3635 | 3635 | 3615 | 469 |
| 446 | 20230808 | 131400 | 2349271115 | 3610 | 3630 | 3630 | 3610 | 2501 |
| 447 | 20230808 | 131300 | 2340222645 | 3620 | 3620 | 3620 | 3620 | 1220 |
| 448 | 20230808 | 131200 | 2335806245 | 3635 | 3630 | 3635 | 3615 | 3801 |
| 449 | 20230808 | 131100 | 2322046210 | 3615 | 3650 | 3660 | 3615 | 6075 |
| 450 | 20230808 | 131000 | 2299903035 | 3635 | 3630 | 3650 | 3630 | 3184 |
| 451 | 20230808 | 130900 | 2288303835 | 3630 | 3610 | 3630 | 3605 | 1700 |
| 452 | 20230808 | 130800 | 2282159085 | 3610 | 3640 | 3655 | 3610 | 11918 |
| 453 | 20230808 | 130700 | 2238807200 | 3635 | 3560 | 3635 | 3560 | 24431 |
| 454 | 20230808 | 130600 | 2150704300 | 3560 | 3565 | 3565 | 3560 | 401 |
| 455 | 20230808 | 130500 | 2149274885 | 3580 | 3585 | 3590 | 3580 | 577 |
| 456 | 20230808 | 130400 | 2147207355 | 3590 | 3590 | 3590 | 3590 | 1134 |
| 457 | 20230808 | 130300 | 2143136295 | 3595 | 3580 | 3595 | 3580 | 8429 |
| 458 | 20230808 | 130200 | 2112874545 | 3585 | 3555 | 3585 | 3545 | 16222 |
| 459 | 20230808 | 130100 | 2055192895 | 3555 | 3565 | 3565 | 3555 | 1477 |
| 460 | 20230808 | 130000 | 2049933445 | 3560 | 3560 | 3575 | 3555 | 2528 |
| 461 | 20230808 | 125900 | 2040932255 | 3555 | 3585 | 3590 | 3555 | 14059 |
| 462 | 20230808 | 125800 | 1990556275 | 3580 | 3575 | 3585 | 3575 | 7822 |
| 463 | 20230808 | 125700 | 1962554680 | 3575 | 3545 | 3575 | 3545 | 14477 |
| 464 | 20230808 | 125600 | 1910915145 | 3545 | 3550 | 3555 | 3545 | 956 |
| 465 | 20230808 | 125500 | 1907523565 | 3545 | 3545 | 3545 | 3545 | 66 |
| 466 | 20230808 | 125400 | 1907289595 | 3550 | 3540 | 3560 | 3540 | 8434 |
| 467 | 20230808 | 125300 | 1877342895 | 3540 | 3520 | 3540 | 3520 | 11178 |
| 468 | 20230808 | 125200 | 1837929780 | 3510 | 3510 | 3510 | 3510 | 1 |
| 469 | 20230808 | 125100 | 1837926270 | 3510 | 3510 | 3510 | 3510 | 336 |
| 470 | 20230808 | 125000 | 1836746910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 471 | 20230808 | 124900 | 1836746910 | 3520 | 3520 | 3520 | 3520 | 455 |
| 472 | 20230808 | 124800 | 1835145310 | 3520 | 3505 | 3520 | 3505 | 8000 |
| 473 | 20230808 | 124700 | 1807014075 | 3505 | 3505 | 3505 | 3505 | 93 |
| 474 | 20230808 | 124600 | 1806688110 | 3505 | 3505 | 3505 | 3505 | 400 |
| 475 | 20230808 | 124500 | 1805286110 | 3510 | 3510 | 3510 | 3510 | 442 |
| 476 | 20230808 | 124400 | 1803734690 | 3505 | 3510 | 3510 | 3505 | 1343 |
| 477 | 20230808 | 124300 | 1799025760 | 3510 | 3505 | 3510 | 3505 | 1998 |
| 478 | 20230808 | 124200 | 1792020280 | 3520 | 3520 | 3525 | 3520 | 3207 |
| 479 | 20230808 | 124100 | 1780724570 | 3520 | 3500 | 3520 | 3500 | 4601 |
| 480 | 20230808 | 124000 | 1764566945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 481 | 20230808 | 123900 | 1764566945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 482 | 20230808 | 123800 | 1764566945 | 3495 | 3500 | 3500 | 3495 | 800 |
| 483 | 20230808 | 123700 | 1761769740 | 3505 | 3505 | 3505 | 3505 | 667 |
| 484 | 20230808 | 123600 | 1759431905 | 3500 | 3505 | 3520 | 3500 | 18205 |
| 485 | 20230808 | 123500 | 1695574570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 486 | 20230808 | 123400 | 1695574570 | 3505 | 3515 | 3515 | 3505 | 31 |
| 487 | 20230808 | 123300 | 1695465705 | 3500 | 3500 | 3500 | 3500 | 1 |
| 488 | 20230808 | 123200 | 1695462205 | 3505 | 3520 | 3520 | 3505 | 619 |
| 489 | 20230808 | 123100 | 1693290790 | 3520 | 3525 | 3530 | 3515 | 3013 |
| 490 | 20230808 | 123000 | 1682673180 | 3530 | 3500 | 3530 | 3500 | 10413 |
| 491 | 20230808 | 122900 | 1646059370 | 3490 | 3490 | 3490 | 3490 | 718 |
| 492 | 20230808 | 122800 | 1643553550 | 3490 | 3490 | 3490 | 3490 | 1 |
| 493 | 20230808 | 122700 | 1643550060 | 3475 | 3475 | 3475 | 3475 | 65 |
| 494 | 20230808 | 122600 | 1643324185 | 3475 | 3490 | 3490 | 3475 | 3 |
| 495 | 20230808 | 122500 | 1643313745 | 3480 | 3480 | 3480 | 3480 | 0 |
| 496 | 20230808 | 122400 | 1643313745 | 3480 | 3480 | 3480 | 3480 | 636 |
| 497 | 20230808 | 122300 | 1641100465 | 3485 | 3485 | 3485 | 3485 | 176 |
| 498 | 20230808 | 122200 | 1640487105 | 3490 | 3490 | 3490 | 3490 | 0 |
| 499 | 20230808 | 122100 | 1640487105 | 3490 | 3490 | 3490 | 3490 | 0 |
| 500 | 20230808 | 122000 | 1640487105 | 3490 | 3490 | 3490 | 3490 | 470 |
| 501 | 20230808 | 121900 | 1638846805 | 3495 | 3495 | 3495 | 3495 | 0 |
| 502 | 20230808 | 121800 | 1638846805 | 3495 | 3495 | 3495 | 3495 | 1 |
| 503 | 20230808 | 121700 | 1638843310 | 3485 | 3495 | 3495 | 3485 | 125 |
| 504 | 20230808 | 121600 | 1638407115 | 3495 | 3485 | 3495 | 3485 | 112 |
| 505 | 20230808 | 121500 | 1638015690 | 3480 | 3485 | 3485 | 3480 | 7 |
| 506 | 20230808 | 121400 | 1637991305 | 3480 | 3480 | 3480 | 3480 | 2560 |
| 507 | 20230808 | 121300 | 1629082505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 508 | 20230808 | 121200 | 1629082505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 509 | 20230808 | 121100 | 1629082505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 510 | 20230808 | 121000 | 1629082505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 511 | 20230808 | 120900 | 1629082505 | 3495 | 3475 | 3495 | 3475 | 352 |
| 512 | 20230808 | 120800 | 1627855525 | 3475 | 3475 | 3475 | 3475 | 0 |
| 513 | 20230808 | 120700 | 1627855525 | 3475 | 3475 | 3475 | 3475 | 0 |
| 514 | 20230808 | 120600 | 1627855525 | 3475 | 3475 | 3475 | 3475 | 0 |
| 515 | 20230808 | 120500 | 1627855525 | 3475 | 3465 | 3475 | 3450 | 6144 |
| 516 | 20230808 | 120400 | 1606642745 | 3460 | 3460 | 3460 | 3460 | 0 |
| 517 | 20230808 | 120300 | 1606642745 | 3460 | 3465 | 3465 | 3460 | 190 |
| 518 | 20230808 | 120200 | 1605985070 | 3460 | 3460 | 3460 | 3460 | 0 |
| 519 | 20230808 | 120100 | 1605985070 | 3460 | 3460 | 3460 | 3460 | 1523 |
| 520 | 20230808 | 120000 | 1600715490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 521 | 20230808 | 115900 | 1600715490 | 3450 | 3450 | 3450 | 3450 | 1566 |
| 522 | 20230808 | 115800 | 1595312790 | 3450 | 3450 | 3450 | 3450 | 0 |
| 523 | 20230808 | 115700 | 1595312790 | 3450 | 3450 | 3450 | 3450 | 0 |
| 524 | 20230808 | 115600 | 1595312790 | 3450 | 3460 | 3460 | 3450 | 5523 |
| 525 | 20230808 | 115500 | 1576215740 | 3460 | 3460 | 3460 | 3460 | 0 |
| 526 | 20230808 | 115400 | 1576215740 | 3460 | 3460 | 3460 | 3460 | 1720 |
| 527 | 20230808 | 115300 | 1570264540 | 3460 | 3460 | 3460 | 3460 | 13 |
| 528 | 20230808 | 115200 | 1570219560 | 3460 | 3460 | 3460 | 3460 | 538 |
| 529 | 20230808 | 115100 | 1568358080 | 3460 | 3460 | 3460 | 3460 | 0 |
| 530 | 20230808 | 115000 | 1568358080 | 3460 | 3460 | 3460 | 3460 | 100 |
| 531 | 20230808 | 114900 | 1568012080 | 3460 | 3460 | 3460 | 3460 | 50 |
| 532 | 20230808 | 114800 | 1567839080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 533 | 20230808 | 114700 | 1567839080 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 534 | 20230808 | 114600 | 1564369080 | 3470 | 3475 | 3475 | 3470 | 149 |
| 535 | 20230808 | 114500 | 1563851850 | 3480 | 3470 | 3480 | 3460 | 4698 |
| 536 | 20230808 | 114400 | 1547507850 | 3470 | 3490 | 3490 | 3470 | 1646 |
| 537 | 20230808 | 114300 | 1541796210 | 3475 | 3475 | 3475 | 3475 | 742 |
| 538 | 20230808 | 114200 | 1539217760 | 3495 | 3495 | 3495 | 3495 | 0 |
| 539 | 20230808 | 114100 | 1539217760 | 3495 | 3495 | 3495 | 3495 | 0 |
| 540 | 20230808 | 114000 | 1539217760 | 3495 | 3495 | 3495 | 3495 | 0 |
| 541 | 20230808 | 113900 | 1539217760 | 3495 | 3470 | 3495 | 3470 | 1070 |
| 542 | 20230808 | 113800 | 1535490840 | 3475 | 3470 | 3475 | 3470 | 729 |
| 543 | 20230808 | 113700 | 1532960210 | 3470 | 3470 | 3470 | 3470 | 353 |
| 544 | 20230808 | 113600 | 1531735300 | 3455 | 3455 | 3455 | 3455 | 387 |
| 545 | 20230808 | 113500 | 1530398215 | 3455 | 3455 | 3455 | 3455 | 0 |
| 546 | 20230808 | 113400 | 1530398215 | 3455 | 3455 | 3455 | 3455 | 0 |
| 547 | 20230808 | 113300 | 1530398215 | 3455 | 3455 | 3455 | 3455 | 10 |
| 548 | 20230808 | 113200 | 1530363665 | 3470 | 3470 | 3470 | 3470 | 0 |
| 549 | 20230808 | 113100 | 1530363665 | 3470 | 3470 | 3470 | 3470 | 0 |
| 550 | 20230808 | 113000 | 1530363665 | 3470 | 3465 | 3470 | 3465 | 1800 |
| 551 | 20230808 | 112900 | 1524123115 | 3455 | 3455 | 3455 | 3455 | 0 |
| 552 | 20230808 | 112800 | 1524123115 | 3455 | 3455 | 3455 | 3455 | 0 |
| 553 | 20230808 | 112700 | 1524123115 | 3455 | 3455 | 3455 | 3455 | 425 |
| 554 | 20230808 | 112600 | 1522654740 | 3455 | 3455 | 3455 | 3455 | 907 |
| 555 | 20230808 | 112500 | 1519521055 | 3455 | 3465 | 3465 | 3455 | 704 |
| 556 | 20230808 | 112400 | 1517085735 | 3470 | 3465 | 3470 | 3465 | 1252 |
| 557 | 20230808 | 112300 | 1512747530 | 3465 | 3465 | 3465 | 3465 | 4 |
| 558 | 20230808 | 112200 | 1512733670 | 3455 | 3455 | 3455 | 3455 | 0 |
| 559 | 20230808 | 112100 | 1512733670 | 3455 | 3455 | 3455 | 3455 | 40 |
| 560 | 20230808 | 112000 | 1512595470 | 3455 | 3455 | 3455 | 3455 | 1030 |
| 561 | 20230808 | 111900 | 1509036820 | 3465 | 3465 | 3465 | 3465 | 500 |
| 562 | 20230808 | 111800 | 1507304320 | 3465 | 3465 | 3465 | 3465 | 0 |
| 563 | 20230808 | 111700 | 1507304320 | 3465 | 3465 | 3465 | 3465 | 5 |
| 564 | 20230808 | 111600 | 1507286995 | 3465 | 3445 | 3465 | 3445 | 1567 |
| 565 | 20230808 | 111500 | 1501887240 | 3440 | 3455 | 3455 | 3440 | 16712 |
| 566 | 20230808 | 111400 | 1444312140 | 3450 | 3450 | 3450 | 3450 | 0 |
| 567 | 20230808 | 111300 | 1444312140 | 3450 | 3455 | 3455 | 3450 | 6000 |
| 568 | 20230808 | 111200 | 1423593140 | 3480 | 3480 | 3480 | 3480 | 0 |
| 569 | 20230808 | 111100 | 1423593140 | 3480 | 3480 | 3480 | 3445 | 6479 |
| 570 | 20230808 | 111000 | 1401227750 | 3475 | 3480 | 3480 | 3475 | 51 |
| 571 | 20230808 | 110900 | 1401050275 | 3480 | 3475 | 3480 | 3475 | 3289 |
| 572 | 20230808 | 110800 | 1389620995 | 3480 | 3475 | 3480 | 3475 | 1552 |
| 573 | 20230808 | 110700 | 1384224795 | 3475 | 3475 | 3475 | 3475 | 0 |
| 574 | 20230808 | 110600 | 1384224795 | 3475 | 3475 | 3475 | 3475 | 1 |
| 575 | 20230808 | 110500 | 1384221320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 576 | 20230808 | 110400 | 1384221320 | 3470 | 3470 | 3470 | 3470 | 0 |
| 577 | 20230808 | 110300 | 1384221320 | 3470 | 3455 | 3470 | 3455 | 265 |
| 578 | 20230808 | 110200 | 1383305520 | 3450 | 3465 | 3465 | 3445 | 6100 |
| 579 | 20230808 | 110100 | 1362264250 | 3475 | 3490 | 3490 | 3475 | 629 |
| 580 | 20230808 | 110000 | 1360070995 | 3490 | 3490 | 3490 | 3490 | 0 |
| 581 | 20230808 | 105900 | 1360070995 | 3490 | 3490 | 3490 | 3490 | 500 |
| 582 | 20230808 | 105800 | 1358325995 | 3515 | 3495 | 3515 | 3450 | 14587 |
| 583 | 20230808 | 105700 | 1307494535 | 3500 | 3495 | 3500 | 3495 | 308 |
| 584 | 20230808 | 105600 | 1306418070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 585 | 20230808 | 105500 | 1306418070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 586 | 20230808 | 105400 | 1306418070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 587 | 20230808 | 105300 | 1306418070 | 3500 | 3500 | 3500 | 3495 | 1951 |
| 588 | 20230808 | 105200 | 1299590070 | 3495 | 3500 | 3500 | 3495 | 181 |
| 589 | 20230808 | 105100 | 1298957185 | 3500 | 3500 | 3500 | 3500 | 3304 |
| 590 | 20230808 | 105000 | 1287393185 | 3500 | 3505 | 3505 | 3500 | 360 |
| 591 | 20230808 | 104900 | 1286131390 | 3505 | 3505 | 3505 | 3505 | 0 |
| 592 | 20230808 | 104800 | 1286131390 | 3505 | 3520 | 3520 | 3505 | 1403 |
| 593 | 20230808 | 104700 | 1281192875 | 3520 | 3520 | 3520 | 3520 | 1 |
| 594 | 20230808 | 104600 | 1281189355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 595 | 20230808 | 104500 | 1281189355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 596 | 20230808 | 104400 | 1281189355 | 3505 | 3505 | 3505 | 3505 | 300 |
| 597 | 20230808 | 104300 | 1280137855 | 3505 | 3505 | 3505 | 3505 | 222 |
| 598 | 20230808 | 104200 | 1279359745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 599 | 20230808 | 104100 | 1279359745 | 3510 | 3510 | 3510 | 3510 | 1491 |
| 600 | 20230808 | 104000 | 1274126335 | 3515 | 3520 | 3520 | 3515 | 2853 |
| 601 | 20230808 | 103900 | 1264083825 | 3520 | 3520 | 3520 | 3520 | 0 |
| 602 | 20230808 | 103800 | 1264083825 | 3520 | 3515 | 3520 | 3515 | 2148 |
| 603 | 20230808 | 103700 | 1256531105 | 3510 | 3510 | 3510 | 3510 | 383 |
| 604 | 20230808 | 103600 | 1255186775 | 3510 | 3515 | 3515 | 3510 | 873 |
| 605 | 20230808 | 103500 | 1252121325 | 3525 | 3525 | 3525 | 3525 | 59 |
| 606 | 20230808 | 103400 | 1251913350 | 3525 | 3525 | 3525 | 3525 | 174 |
| 607 | 20230808 | 103300 | 1251300000 | 3535 | 3550 | 3550 | 3535 | 580 |
| 608 | 20230808 | 103200 | 1249248860 | 3530 | 3525 | 3530 | 3525 | 3401 |
| 609 | 20230808 | 103100 | 1237250280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 610 | 20230808 | 103000 | 1237250280 | 3530 | 3530 | 3530 | 3530 | 1 |
| 611 | 20230808 | 102900 | 1237246750 | 3510 | 3510 | 3510 | 3510 | 400 |
| 612 | 20230808 | 102800 | 1235842750 | 3500 | 3500 | 3500 | 3500 | 1800 |
| 613 | 20230808 | 102700 | 1229542750 | 3500 | 3515 | 3515 | 3500 | 2582 |
| 614 | 20230808 | 102600 | 1220478710 | 3515 | 3515 | 3515 | 3515 | 5 |
| 615 | 20230808 | 102500 | 1220461135 | 3510 | 3510 | 3510 | 3510 | 1123 |
| 616 | 20230808 | 102400 | 1216519405 | 3510 | 3520 | 3520 | 3510 | 5117 |
| 617 | 20230808 | 102300 | 1198554780 | 3520 | 3535 | 3535 | 3520 | 709 |
| 618 | 20230808 | 102200 | 1196057680 | 3540 | 3550 | 3550 | 3540 | 3672 |
| 619 | 20230808 | 102100 | 1183038720 | 3550 | 3545 | 3550 | 3545 | 23 |
| 620 | 20230808 | 102000 | 1182957075 | 3550 | 3580 | 3590 | 3545 | 11937 |
| 621 | 20230808 | 101900 | 1140339780 | 3580 | 3510 | 3585 | 3510 | 43569 |
| 622 | 20230808 | 101800 | 985310525 | 3510 | 3515 | 3515 | 3510 | 1934 |
| 623 | 20230808 | 101700 | 978518165 | 3520 | 3510 | 3520 | 3510 | 876 |
| 624 | 20230808 | 101600 | 975440075 | 3510 | 3505 | 3510 | 3505 | 698 |
| 625 | 20230808 | 101500 | 972992745 | 3505 | 3470 | 3505 | 3470 | 4313 |
| 626 | 20230808 | 101400 | 957926335 | 3470 | 3470 | 3470 | 3470 | 572 |
| 627 | 20230808 | 101300 | 955941495 | 3465 | 3470 | 3470 | 3465 | 1000 |
| 628 | 20230808 | 101200 | 952472560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 629 | 20230808 | 101100 | 952472560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 630 | 20230808 | 101000 | 952472560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 631 | 20230808 | 100900 | 952472560 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 632 | 20230808 | 100800 | 948982560 | 3490 | 3460 | 3490 | 3460 | 5053 |
| 633 | 20230808 | 100700 | 931479865 | 3450 | 3440 | 3450 | 3440 | 4427 |
| 634 | 20230808 | 100600 | 916219465 | 3425 | 3425 | 3425 | 3425 | 0 |
| 635 | 20230808 | 100500 | 916219465 | 3425 | 3440 | 3440 | 3425 | 1400 |
| 636 | 20230808 | 100400 | 911409465 | 3440 | 3440 | 3440 | 3440 | 281 |
| 637 | 20230808 | 100300 | 910442825 | 3440 | 3440 | 3440 | 3440 | 0 |
| 638 | 20230808 | 100200 | 910442825 | 3440 | 3440 | 3440 | 3440 | 5659 |
| 639 | 20230808 | 100100 | 890975865 | 3440 | 3450 | 3450 | 3430 | 8678 |
| 640 | 20230808 | 100000 | 861121395 | 3450 | 3450 | 3450 | 3450 | 0 |
| 641 | 20230808 | 095900 | 861121395 | 3450 | 3450 | 3450 | 3450 | 1028 |
| 642 | 20230808 | 095800 | 857574795 | 3465 | 3465 | 3465 | 3465 | 100 |
| 643 | 20230808 | 095700 | 857228295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 644 | 20230808 | 095600 | 857228295 | 3465 | 3465 | 3465 | 3465 | 2500 |
| 645 | 20230808 | 095500 | 848565795 | 3465 | 3455 | 3465 | 3445 | 1154 |
| 646 | 20230808 | 095400 | 844586505 | 3465 | 3465 | 3465 | 3465 | 0 |
| 647 | 20230808 | 095300 | 844586505 | 3465 | 3465 | 3465 | 3465 | 416 |
| 648 | 20230808 | 095200 | 843145065 | 3475 | 3475 | 3475 | 3465 | 1462 |
| 649 | 20230808 | 095100 | 838079145 | 3495 | 3470 | 3495 | 3470 | 807 |
| 650 | 20230808 | 095000 | 835274330 | 3470 | 3475 | 3475 | 3465 | 2841 |
| 651 | 20230808 | 094900 | 825427420 | 3495 | 3490 | 3495 | 3470 | 3745 |
| 652 | 20230808 | 094800 | 812365810 | 3470 | 3470 | 3470 | 3470 | 200 |
| 653 | 20230808 | 094700 | 811671810 | 3465 | 3465 | 3465 | 3465 | 115 |
| 654 | 20230808 | 094600 | 811273335 | 3470 | 3480 | 3480 | 3470 | 2071 |
| 655 | 20230808 | 094500 | 804069825 | 3480 | 3480 | 3480 | 3480 | 500 |
| 656 | 20230808 | 094400 | 802329825 | 3490 | 3490 | 3490 | 3490 | 0 |
| 657 | 20230808 | 094300 | 802329825 | 3490 | 3470 | 3490 | 3470 | 141 |
| 658 | 20230808 | 094200 | 801839075 | 3470 | 3470 | 3470 | 3470 | 100 |
| 659 | 20230808 | 094100 | 801492075 | 3470 | 3460 | 3470 | 3460 | 638 |
| 660 | 20230808 | 094000 | 799279585 | 3455 | 3450 | 3460 | 3450 | 3425 |
| 661 | 20230808 | 093900 | 787449565 | 3455 | 3475 | 3475 | 3455 | 3238 |
| 662 | 20230808 | 093800 | 776258290 | 3495 | 3495 | 3495 | 3495 | 0 |
| 663 | 20230808 | 093700 | 776258290 | 3495 | 3495 | 3495 | 3490 | 1001 |
| 664 | 20230808 | 093600 | 772762295 | 3480 | 3475 | 3480 | 3455 | 561 |
| 665 | 20230808 | 093500 | 770818240 | 3480 | 3480 | 3480 | 3480 | 3344 |
| 666 | 20230808 | 093400 | 759181120 | 3475 | 3475 | 3475 | 3475 | 0 |
| 667 | 20230808 | 093300 | 759181120 | 3475 | 3480 | 3480 | 3470 | 2353 |
| 668 | 20230808 | 093200 | 750998965 | 3500 | 3500 | 3500 | 3500 | 1 |
| 669 | 20230808 | 093100 | 750995465 | 3500 | 3500 | 3500 | 3500 | 2 |
| 670 | 20230808 | 093000 | 750988465 | 3485 | 3500 | 3500 | 3485 | 809 |
| 671 | 20230808 | 092900 | 748163850 | 3495 | 3500 | 3500 | 3495 | 139 |
| 672 | 20230808 | 092800 | 747677620 | 3495 | 3495 | 3515 | 3495 | 108 |
| 673 | 20230808 | 092700 | 747298160 | 3495 | 3495 | 3495 | 3490 | 13659 |
| 674 | 20230808 | 092600 | 699627740 | 3495 | 3495 | 3495 | 3495 | 413 |
| 675 | 20230808 | 092500 | 698184305 | 3490 | 3490 | 3490 | 3490 | 0 |
| 676 | 20230808 | 092400 | 698184305 | 3490 | 3445 | 3490 | 3445 | 5502 |
| 677 | 20230808 | 092300 | 679037040 | 3445 | 3445 | 3445 | 3445 | 434 |
| 678 | 20230808 | 092200 | 677541910 | 3445 | 3440 | 3445 | 3440 | 44 |
| 679 | 20230808 | 092100 | 677390540 | 3440 | 3470 | 3480 | 3440 | 1210 |
| 680 | 20230808 | 092000 | 673216520 | 3470 | 3490 | 3490 | 3420 | 6716 |
| 681 | 20230808 | 091900 | 650056740 | 3490 | 3500 | 3500 | 3490 | 1439 |
| 682 | 20230808 | 091800 | 645025590 | 3505 | 3545 | 3545 | 3505 | 4292 |
| 683 | 20230808 | 091700 | 629893595 | 3540 | 3550 | 3570 | 3540 | 13865 |
| 684 | 20230808 | 091600 | 580776320 | 3550 | 3555 | 3570 | 3550 | 4619 |
| 685 | 20230808 | 091500 | 564353065 | 3550 | 3550 | 3555 | 3550 | 5704 |
| 686 | 20230808 | 091400 | 544103255 | 3550 | 3565 | 3570 | 3550 | 6645 |
| 687 | 20230808 | 091300 | 520432290 | 3565 | 3545 | 3575 | 3540 | 20979 |
| 688 | 20230808 | 091200 | 445836070 | 3545 | 3515 | 3545 | 3515 | 7516 |
| 689 | 20230808 | 091100 | 419267850 | 3515 | 3540 | 3540 | 3515 | 2805 |
| 690 | 20230808 | 091000 | 409374310 | 3540 | 3480 | 3540 | 3480 | 6976 |
| 691 | 20230808 | 090900 | 384781440 | 3480 | 3480 | 3505 | 3480 | 9999 |
| 692 | 20230808 | 090800 | 349847965 | 3490 | 3480 | 3490 | 3465 | 2635 |
| 693 | 20230808 | 090700 | 340696290 | 3465 | 3450 | 3480 | 3450 | 1510 |
| 694 | 20230808 | 090600 | 335463760 | 3475 | 3485 | 3485 | 3475 | 4982 |
| 695 | 20230808 | 090500 | 318124470 | 3505 | 3520 | 3520 | 3495 | 7805 |
| 696 | 20230808 | 090400 | 290780355 | 3515 | 3525 | 3525 | 3515 | 554 |
| 697 | 20230808 | 090300 | 288832505 | 3530 | 3550 | 3565 | 3500 | 8329 |
| 698 | 20230808 | 090200 | 259311800 | 3550 | 3495 | 3550 | 3485 | 28929 |
| 699 | 20230808 | 090100 | 158017910 | 3485 | 3500 | 3500 | 3480 | 16386 |
| 700 | 20230808 | 090000 | 100792310 | 3500 | 3500 | 3500 | 3475 | 28852 |