28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 3 | 20230804 | 183100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230804 | 183000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230804 | 182900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230804 | 182800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230804 | 182700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230804 | 182600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230804 | 182500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230804 | 182400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230804 | 182300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230804 | 182200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230804 | 182100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230804 | 182000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230804 | 181900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230804 | 181800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230804 | 181700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230804 | 181600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230804 | 181500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230804 | 181400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230804 | 181300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230804 | 181200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230804 | 181100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230804 | 181000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230804 | 180900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230804 | 180800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230804 | 180700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230804 | 180600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230804 | 180500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230804 | 180400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230804 | 180300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230804 | 180200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 33 | 20230804 | 180100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230804 | 180000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230804 | 175900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230804 | 175800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230804 | 175700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230804 | 175600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230804 | 175500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230804 | 175400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230804 | 175300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230804 | 175200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230804 | 175100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230804 | 175000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230804 | 174900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230804 | 174800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230804 | 174700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230804 | 174600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230804 | 174500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230804 | 174400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230804 | 174300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230804 | 174200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230804 | 174100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230804 | 174000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230804 | 173900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230804 | 173800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230804 | 173700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230804 | 173600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230804 | 173500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230804 | 173400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230804 | 173300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230804 | 173200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 63 | 20230804 | 173100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230804 | 173000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230804 | 172900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230804 | 172800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230804 | 172700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230804 | 172600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230804 | 172500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230804 | 172400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230804 | 172300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230804 | 172200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230804 | 172100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230804 | 172000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230804 | 171900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230804 | 171800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230804 | 171700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230804 | 171600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230804 | 171500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230804 | 171400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230804 | 171300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230804 | 171200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230804 | 171100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230804 | 171000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230804 | 170900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230804 | 170800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230804 | 170700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230804 | 170600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230804 | 170500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230804 | 170400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230804 | 170300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230804 | 170200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 93 | 20230804 | 170100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230804 | 170000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230804 | 165900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230804 | 165800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230804 | 165700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230804 | 165600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230804 | 165500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230804 | 165400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230804 | 165300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230804 | 165200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230804 | 165100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230804 | 165000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230804 | 164900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230804 | 164800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230804 | 164700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230804 | 164600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230804 | 164500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230804 | 164400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230804 | 164300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230804 | 164200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230804 | 164100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230804 | 164000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230804 | 163900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230804 | 163800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230804 | 163700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230804 | 163600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230804 | 163500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230804 | 163400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230804 | 163300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230804 | 163200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 123 | 20230804 | 163100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230804 | 163000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230804 | 162900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230804 | 162800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230804 | 162700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230804 | 162600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230804 | 162500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230804 | 162400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230804 | 162300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230804 | 162200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230804 | 162100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230804 | 162000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230804 | 161900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230804 | 161800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230804 | 161700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230804 | 161600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230804 | 161500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230804 | 161400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230804 | 161300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230804 | 161200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230804 | 161100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230804 | 161000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230804 | 160900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230804 | 160800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230804 | 160700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230804 | 160600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230804 | 160500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230804 | 160400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230804 | 160300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230804 | 160200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 153 | 20230804 | 160100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230804 | 160000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230804 | 155900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230804 | 155800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230804 | 155700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230804 | 155600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230804 | 155500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230804 | 155400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230804 | 155300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230804 | 155200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230804 | 155100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230804 | 155000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230804 | 154900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230804 | 154800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230804 | 154700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230804 | 154600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230804 | 154500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230804 | 154400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230804 | 154300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230804 | 154200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230804 | 154100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230804 | 154000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230804 | 153900 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230804 | 153800 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230804 | 153700 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230804 | 153600 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230804 | 153500 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230804 | 153400 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230804 | 153300 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230804 | 153200 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 183 | 20230804 | 153100 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230804 | 153000 | 9389864165 | 3860 | 3860 | 3860 | 3860 | 24653 |
| 185 | 20230804 | 152900 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230804 | 152800 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230804 | 152700 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230804 | 152600 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230804 | 152500 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230804 | 152400 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230804 | 152300 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230804 | 152200 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230804 | 152100 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230804 | 152000 | 9294703585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230804 | 151900 | 9294703585 | 3860 | 3860 | 3860 | 3850 | 1067 |
| 196 | 20230804 | 151800 | 9290588480 | 3855 | 3860 | 3860 | 3850 | 4127 |
| 197 | 20230804 | 151700 | 9274681960 | 3855 | 3855 | 3855 | 3855 | 2693 |
| 198 | 20230804 | 151600 | 9264300445 | 3855 | 3850 | 3865 | 3850 | 8804 |
| 199 | 20230804 | 151500 | 9230404790 | 3860 | 3855 | 3860 | 3850 | 137 |
| 200 | 20230804 | 151400 | 9229876970 | 3865 | 3860 | 3865 | 3860 | 1820 |
| 201 | 20230804 | 151300 | 9222851735 | 3860 | 3865 | 3865 | 3850 | 4317 |
| 202 | 20230804 | 151200 | 9206197460 | 3860 | 3870 | 3870 | 3860 | 217 |
| 203 | 20230804 | 151100 | 9205359530 | 3860 | 3850 | 3865 | 3850 | 5471 |
| 204 | 20230804 | 151000 | 9184253820 | 3875 | 3875 | 3875 | 3850 | 3714 |
| 205 | 20230804 | 150900 | 9169932350 | 3875 | 3860 | 3880 | 3855 | 2203 |
| 206 | 20230804 | 150800 | 9161433345 | 3855 | 3855 | 3855 | 3855 | 90 |
| 207 | 20230804 | 150700 | 9161086395 | 3880 | 3860 | 3885 | 3855 | 583 |
| 208 | 20230804 | 150600 | 9158834355 | 3855 | 3860 | 3860 | 3855 | 184 |
| 209 | 20230804 | 150500 | 9158125025 | 3855 | 3870 | 3870 | 3855 | 8149 |
| 210 | 20230804 | 150400 | 9126657390 | 3870 | 3870 | 3870 | 3870 | 20 |
| 211 | 20230804 | 150300 | 9126579990 | 3870 | 3870 | 3870 | 3870 | 159 |
| 212 | 20230804 | 150200 | 9125964660 | 3870 | 3870 | 3870 | 3870 | 306 |
| 213 | 20230804 | 150100 | 9124780440 | 3870 | 3875 | 3875 | 3870 | 549 |
| 214 | 20230804 | 150000 | 9122655715 | 3870 | 3870 | 3870 | 3870 | 1733 |
| 215 | 20230804 | 145900 | 9115949005 | 3875 | 3875 | 3875 | 3875 | 30 |
| 216 | 20230804 | 145800 | 9115832755 | 3875 | 3875 | 3875 | 3875 | 309 |
| 217 | 20230804 | 145700 | 9114635380 | 3875 | 3875 | 3875 | 3875 | 103 |
| 218 | 20230804 | 145600 | 9114236255 | 3875 | 3880 | 3880 | 3875 | 520 |
| 219 | 20230804 | 145500 | 9112219065 | 3885 | 3885 | 3890 | 3885 | 1036 |
| 220 | 20230804 | 145400 | 9108190515 | 3890 | 3880 | 3890 | 3880 | 10687 |
| 221 | 20230804 | 145300 | 9066692505 | 3880 | 3880 | 3885 | 3880 | 3448 |
| 222 | 20230804 | 145200 | 9053314255 | 3880 | 3870 | 3880 | 3870 | 1588 |
| 223 | 20230804 | 145100 | 9047167250 | 3865 | 3865 | 3865 | 3865 | 100 |
| 224 | 20230804 | 145000 | 9046780750 | 3865 | 3870 | 3870 | 3865 | 469 |
| 225 | 20230804 | 144900 | 9044967965 | 3865 | 3865 | 3870 | 3865 | 2761 |
| 226 | 20230804 | 144800 | 9034283900 | 3870 | 3870 | 3870 | 3870 | 1755 |
| 227 | 20230804 | 144700 | 9027492050 | 3870 | 3875 | 3875 | 3870 | 214 |
| 228 | 20230804 | 144600 | 9026662850 | 3875 | 3885 | 3885 | 3875 | 1704 |
| 229 | 20230804 | 144500 | 9020049845 | 3885 | 3885 | 3885 | 3885 | 521 |
| 230 | 20230804 | 144400 | 9018025760 | 3885 | 3885 | 3885 | 3885 | 10 |
| 231 | 20230804 | 144300 | 9017986910 | 3880 | 3880 | 3880 | 3875 | 661 |
| 232 | 20230804 | 144200 | 9015422770 | 3885 | 3870 | 3885 | 3870 | 2326 |
| 233 | 20230804 | 144100 | 9006413810 | 3865 | 3865 | 3865 | 3865 | 217 |
| 234 | 20230804 | 144000 | 9005575105 | 3865 | 3870 | 3870 | 3865 | 38 |
| 235 | 20230804 | 143900 | 9005428220 | 3865 | 3865 | 3865 | 3865 | 69 |
| 236 | 20230804 | 143800 | 9005161535 | 3865 | 3870 | 3870 | 3865 | 136 |
| 237 | 20230804 | 143700 | 9004635785 | 3870 | 3870 | 3870 | 3870 | 50 |
| 238 | 20230804 | 143600 | 9004442285 | 3870 | 3870 | 3870 | 3870 | 933 |
| 239 | 20230804 | 143500 | 9000831575 | 3870 | 3870 | 3870 | 3870 | 125 |
| 240 | 20230804 | 143400 | 9000347825 | 3870 | 3880 | 3880 | 3870 | 1461 |
| 241 | 20230804 | 143300 | 8994679155 | 3880 | 3865 | 3880 | 3865 | 1126 |
| 242 | 20230804 | 143200 | 8990321780 | 3870 | 3870 | 3870 | 3870 | 2229 |
| 243 | 20230804 | 143100 | 8981695550 | 3880 | 3875 | 3880 | 3875 | 175 |
| 244 | 20230804 | 143000 | 8981017405 | 3880 | 3885 | 3885 | 3875 | 89 |
| 245 | 20230804 | 142900 | 8980671725 | 3890 | 3890 | 3890 | 3890 | 51 |
| 246 | 20230804 | 142800 | 8980473335 | 3890 | 3890 | 3895 | 3880 | 2113 |
| 247 | 20230804 | 142700 | 8972272110 | 3890 | 3890 | 3890 | 3890 | 68 |
| 248 | 20230804 | 142600 | 8972007590 | 3890 | 3890 | 3890 | 3890 | 52 |
| 249 | 20230804 | 142500 | 8971805310 | 3890 | 3890 | 3890 | 3880 | 1784 |
| 250 | 20230804 | 142400 | 8964868610 | 3890 | 3890 | 3890 | 3890 | 52 |
| 251 | 20230804 | 142300 | 8964666330 | 3890 | 3885 | 3890 | 3885 | 2380 |
| 252 | 20230804 | 142200 | 8955419645 | 3885 | 3880 | 3885 | 3880 | 898 |
| 253 | 20230804 | 142100 | 8951935375 | 3880 | 3880 | 3880 | 3880 | 340 |
| 254 | 20230804 | 142000 | 8950616175 | 3880 | 3880 | 3880 | 3880 | 72 |
| 255 | 20230804 | 141900 | 8950336815 | 3880 | 3880 | 3880 | 3880 | 64 |
| 256 | 20230804 | 141800 | 8950088495 | 3880 | 3880 | 3880 | 3880 | 52 |
| 257 | 20230804 | 141700 | 8949886735 | 3880 | 3880 | 3880 | 3880 | 2 |
| 258 | 20230804 | 141600 | 8949878975 | 3865 | 3880 | 3880 | 3865 | 1175 |
| 259 | 20230804 | 141500 | 8945327970 | 3880 | 3875 | 3880 | 3875 | 2 |
| 260 | 20230804 | 141400 | 8945320215 | 3875 | 3875 | 3875 | 3875 | 52 |
| 261 | 20230804 | 141300 | 8945118715 | 3875 | 3875 | 3875 | 3875 | 166 |
| 262 | 20230804 | 141200 | 8944475465 | 3880 | 3880 | 3880 | 3880 | 6 |
| 263 | 20230804 | 141100 | 8944452185 | 3865 | 3870 | 3870 | 3865 | 400 |
| 264 | 20230804 | 141000 | 8942905280 | 3870 | 3885 | 3885 | 3870 | 932 |
| 265 | 20230804 | 140900 | 8939292820 | 3885 | 3885 | 3885 | 3885 | 1610 |
| 266 | 20230804 | 140800 | 8933037970 | 3885 | 3885 | 3885 | 3885 | 53 |
| 267 | 20230804 | 140700 | 8932832065 | 3885 | 3885 | 3885 | 3885 | 26 |
| 268 | 20230804 | 140600 | 8932731055 | 3875 | 3875 | 3875 | 3875 | 59 |
| 269 | 20230804 | 140500 | 8932502430 | 3875 | 3880 | 3880 | 3875 | 283 |
| 270 | 20230804 | 140400 | 8931405500 | 3880 | 3890 | 3890 | 3880 | 584 |
| 271 | 20230804 | 140300 | 8929134770 | 3880 | 3890 | 3890 | 3880 | 200 |
| 272 | 20230804 | 140200 | 8928356970 | 3890 | 3890 | 3890 | 3890 | 252 |
| 273 | 20230804 | 140100 | 8927376690 | 3890 | 3895 | 3895 | 3880 | 336 |
| 274 | 20230804 | 140000 | 8926070240 | 3880 | 3895 | 3895 | 3880 | 23289 |
| 275 | 20230804 | 135900 | 8835500765 | 3895 | 3890 | 3895 | 3890 | 3054 |
| 276 | 20230804 | 135800 | 8823608300 | 3890 | 3890 | 3890 | 3890 | 4 |
| 277 | 20230804 | 135700 | 8823592740 | 3885 | 3890 | 3895 | 3885 | 764 |
| 278 | 20230804 | 135600 | 8820620280 | 3890 | 3890 | 3890 | 3890 | 204 |
| 279 | 20230804 | 135500 | 8819826720 | 3890 | 3890 | 3890 | 3890 | 635 |
| 280 | 20230804 | 135400 | 8817356570 | 3890 | 3885 | 3890 | 3885 | 574 |
| 281 | 20230804 | 135300 | 8815126455 | 3885 | 3885 | 3885 | 3885 | 131 |
| 282 | 20230804 | 135200 | 8814617520 | 3875 | 3875 | 3875 | 3875 | 100 |
| 283 | 20230804 | 135100 | 8814230020 | 3875 | 3875 | 3875 | 3875 | 30 |
| 284 | 20230804 | 135000 | 8814113770 | 3875 | 3880 | 3880 | 3875 | 229 |
| 285 | 20230804 | 134900 | 8813225860 | 3880 | 3885 | 3885 | 3880 | 1193 |
| 286 | 20230804 | 134800 | 8808595140 | 3885 | 3885 | 3885 | 3885 | 51 |
| 287 | 20230804 | 134700 | 8808397005 | 3885 | 3885 | 3885 | 3885 | 457 |
| 288 | 20230804 | 134600 | 8806621560 | 3885 | 3880 | 3885 | 3880 | 159 |
| 289 | 20230804 | 134500 | 8806004495 | 3880 | 3890 | 3895 | 3880 | 1448 |
| 290 | 20230804 | 134400 | 8800375205 | 3890 | 3890 | 3890 | 3885 | 1399 |
| 291 | 20230804 | 134300 | 8794934600 | 3870 | 3855 | 3900 | 3855 | 10270 |
| 292 | 20230804 | 134200 | 8755054890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 293 | 20230804 | 134100 | 8755054890 | 3855 | 3855 | 3855 | 3855 | 205 |
| 294 | 20230804 | 134000 | 8754264615 | 3855 | 3855 | 3855 | 3855 | 329 |
| 295 | 20230804 | 133900 | 8752996320 | 3855 | 3855 | 3855 | 3855 | 94 |
| 296 | 20230804 | 133800 | 8752633950 | 3855 | 3855 | 3855 | 3855 | 76 |
| 297 | 20230804 | 133700 | 8752340970 | 3855 | 3855 | 3855 | 3855 | 166 |
| 298 | 20230804 | 133600 | 8751701040 | 3855 | 3855 | 3855 | 3855 | 535 |
| 299 | 20230804 | 133500 | 8749638615 | 3855 | 3855 | 3855 | 3855 | 1 |
| 300 | 20230804 | 133400 | 8749634760 | 3855 | 3855 | 3855 | 3855 | 1 |
| 301 | 20230804 | 133300 | 8749630905 | 3855 | 3845 | 3855 | 3845 | 480 |
| 302 | 20230804 | 133200 | 8747780525 | 3845 | 3845 | 3845 | 3845 | 1082 |
| 303 | 20230804 | 133100 | 8743620235 | 3845 | 3845 | 3845 | 3845 | 96 |
| 304 | 20230804 | 133000 | 8743251115 | 3845 | 3845 | 3845 | 3845 | 696 |
| 305 | 20230804 | 132900 | 8740574995 | 3845 | 3840 | 3845 | 3840 | 2 |
| 306 | 20230804 | 132800 | 8740567310 | 3840 | 3835 | 3840 | 3835 | 4076 |
| 307 | 20230804 | 132700 | 8724926550 | 3840 | 3840 | 3840 | 3840 | 0 |
| 308 | 20230804 | 132600 | 8724926550 | 3840 | 3835 | 3845 | 3830 | 1556 |
| 309 | 20230804 | 132500 | 8718959745 | 3845 | 3845 | 3845 | 3845 | 264 |
| 310 | 20230804 | 132400 | 8717944665 | 3830 | 3855 | 3855 | 3830 | 13218 |
| 311 | 20230804 | 132300 | 8667163800 | 3855 | 3855 | 3855 | 3855 | 0 |
| 312 | 20230804 | 132200 | 8667163800 | 3855 | 3855 | 3860 | 3855 | 662 |
| 313 | 20230804 | 132100 | 8664611785 | 3860 | 3855 | 3860 | 3855 | 181 |
| 314 | 20230804 | 132000 | 8663913625 | 3860 | 3850 | 3860 | 3850 | 425 |
| 315 | 20230804 | 131900 | 8662276495 | 3850 | 3865 | 3865 | 3850 | 10221 |
| 316 | 20230804 | 131800 | 8622886620 | 3860 | 3860 | 3860 | 3860 | 10 |
| 317 | 20230804 | 131700 | 8622848020 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20230804 | 131600 | 8622848020 | 3860 | 3860 | 3860 | 3860 | 24 |
| 319 | 20230804 | 131500 | 8622755380 | 3860 | 3860 | 3860 | 3860 | 48 |
| 320 | 20230804 | 131400 | 8622570100 | 3860 | 3860 | 3860 | 3855 | 627 |
| 321 | 20230804 | 131300 | 8620151135 | 3860 | 3860 | 3860 | 3860 | 10 |
| 322 | 20230804 | 131200 | 8620112535 | 3860 | 3860 | 3865 | 3860 | 1440 |
| 323 | 20230804 | 131100 | 8614550525 | 3860 | 3860 | 3865 | 3860 | 378 |
| 324 | 20230804 | 131000 | 8613091195 | 3865 | 3865 | 3865 | 3860 | 43 |
| 325 | 20230804 | 130900 | 8612925005 | 3865 | 3860 | 3865 | 3860 | 287 |
| 326 | 20230804 | 130800 | 8611816750 | 3865 | 3865 | 3865 | 3865 | 231 |
| 327 | 20230804 | 130700 | 8610923935 | 3860 | 3865 | 3865 | 3860 | 17 |
| 328 | 20230804 | 130600 | 8610858310 | 3860 | 3860 | 3860 | 3860 | 383 |
| 329 | 20230804 | 130500 | 8609379930 | 3860 | 3870 | 3875 | 3860 | 5600 |
| 330 | 20230804 | 130400 | 8587732385 | 3875 | 3885 | 3885 | 3875 | 2767 |
| 331 | 20230804 | 130300 | 8577001470 | 3885 | 3890 | 3890 | 3885 | 92 |
| 332 | 20230804 | 130200 | 8576643745 | 3885 | 3885 | 3890 | 3885 | 132 |
| 333 | 20230804 | 130100 | 8576130910 | 3885 | 3885 | 3885 | 3885 | 53 |
| 334 | 20230804 | 130000 | 8575925005 | 3885 | 3900 | 3900 | 3885 | 1138 |
| 335 | 20230804 | 125900 | 8571490625 | 3900 | 3900 | 3905 | 3900 | 479 |
| 336 | 20230804 | 125800 | 8569621700 | 3900 | 3900 | 3900 | 3900 | 317 |
| 337 | 20230804 | 125700 | 8568385400 | 3900 | 3890 | 3900 | 3890 | 129 |
| 338 | 20230804 | 125600 | 8567882830 | 3890 | 3890 | 3890 | 3890 | 1106 |
| 339 | 20230804 | 125500 | 8563580490 | 3890 | 3890 | 3890 | 3890 | 400 |
| 340 | 20230804 | 125400 | 8562024490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 341 | 20230804 | 125300 | 8562024490 | 3890 | 3885 | 3890 | 3885 | 1032 |
| 342 | 20230804 | 125200 | 8558015145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 343 | 20230804 | 125100 | 8558015145 | 3885 | 3885 | 3885 | 3885 | 3 |
| 344 | 20230804 | 125000 | 8558003490 | 3885 | 3880 | 3885 | 3880 | 1056 |
| 345 | 20230804 | 124900 | 8553906185 | 3875 | 3875 | 3875 | 3875 | 720 |
| 346 | 20230804 | 124800 | 8551116185 | 3875 | 3875 | 3875 | 3870 | 108 |
| 347 | 20230804 | 124700 | 8550697720 | 3870 | 3870 | 3870 | 3870 | 202 |
| 348 | 20230804 | 124600 | 8549915980 | 3870 | 3870 | 3870 | 3870 | 18 |
| 349 | 20230804 | 124500 | 8549846320 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 350 | 20230804 | 124400 | 8545976320 | 3870 | 3875 | 3875 | 3870 | 1343 |
| 351 | 20230804 | 124300 | 8540772690 | 3870 | 3875 | 3875 | 3870 | 33 |
| 352 | 20230804 | 124200 | 8540644870 | 3875 | 3870 | 3875 | 3870 | 7311 |
| 353 | 20230804 | 124100 | 8512315005 | 3865 | 3870 | 3875 | 3865 | 2947 |
| 354 | 20230804 | 124000 | 8500911275 | 3870 | 3870 | 3870 | 3870 | 3337 |
| 355 | 20230804 | 123900 | 8487997085 | 3865 | 3870 | 3870 | 3865 | 1162 |
| 356 | 20230804 | 123800 | 8483500255 | 3870 | 3865 | 3870 | 3860 | 6171 |
| 357 | 20230804 | 123700 | 8459677035 | 3870 | 3870 | 3870 | 3865 | 99 |
| 358 | 20230804 | 123600 | 8459294065 | 3870 | 3875 | 3875 | 3870 | 1812 |
| 359 | 20230804 | 123500 | 8452281620 | 3875 | 3870 | 3875 | 3870 | 188 |
| 360 | 20230804 | 123400 | 8451553855 | 3870 | 3870 | 3870 | 3870 | 785 |
| 361 | 20230804 | 123300 | 8448515905 | 3870 | 3870 | 3870 | 3870 | 218 |
| 362 | 20230804 | 123200 | 8447672245 | 3870 | 3870 | 3870 | 3865 | 520 |
| 363 | 20230804 | 123100 | 8445659880 | 3870 | 3865 | 3870 | 3865 | 1009 |
| 364 | 20230804 | 123000 | 8441760090 | 3865 | 3865 | 3865 | 3865 | 3466 |
| 365 | 20230804 | 122900 | 8428364000 | 3870 | 3850 | 3870 | 3850 | 600 |
| 366 | 20230804 | 122800 | 8426044000 | 3850 | 3875 | 3885 | 3850 | 17791 |
| 367 | 20230804 | 122700 | 8357411890 | 3870 | 3875 | 3875 | 3870 | 601 |
| 368 | 20230804 | 122600 | 8355084015 | 3875 | 3885 | 3885 | 3875 | 3363 |
| 369 | 20230804 | 122500 | 8342034490 | 3885 | 3890 | 3890 | 3880 | 1106 |
| 370 | 20230804 | 122400 | 8337734400 | 3890 | 3890 | 3890 | 3890 | 31 |
| 371 | 20230804 | 122300 | 8337613810 | 3890 | 3900 | 3900 | 3890 | 1377 |
| 372 | 20230804 | 122200 | 8332245790 | 3900 | 3900 | 3900 | 3900 | 17 |
| 373 | 20230804 | 122100 | 8332179490 | 3900 | 3900 | 3905 | 3900 | 340 |
| 374 | 20230804 | 122000 | 8330853475 | 3900 | 3900 | 3900 | 3900 | 315 |
| 375 | 20230804 | 121900 | 8329624975 | 3905 | 3900 | 3905 | 3900 | 98 |
| 376 | 20230804 | 121800 | 8329242610 | 3900 | 3910 | 3910 | 3900 | 4020 |
| 377 | 20230804 | 121700 | 8313552350 | 3910 | 3910 | 3910 | 3910 | 161 |
| 378 | 20230804 | 121600 | 8312922840 | 3910 | 3915 | 3920 | 3910 | 358 |
| 379 | 20230804 | 121500 | 8311521435 | 3920 | 3915 | 3920 | 3910 | 434 |
| 380 | 20230804 | 121400 | 8309821575 | 3920 | 3910 | 3920 | 3910 | 2224 |
| 381 | 20230804 | 121300 | 8301125495 | 3910 | 3910 | 3910 | 3905 | 2223 |
| 382 | 20230804 | 121200 | 8292438565 | 3910 | 3900 | 3910 | 3900 | 157 |
| 383 | 20230804 | 121100 | 8291826245 | 3910 | 3890 | 3910 | 3890 | 1669 |
| 384 | 20230804 | 121000 | 8285326670 | 3890 | 3890 | 3890 | 3885 | 74 |
| 385 | 20230804 | 120900 | 8285038880 | 3885 | 3880 | 3895 | 3880 | 4938 |
| 386 | 20230804 | 120800 | 8265865050 | 3880 | 3895 | 3895 | 3880 | 845 |
| 387 | 20230804 | 120700 | 8262578260 | 3885 | 3895 | 3895 | 3885 | 566 |
| 388 | 20230804 | 120600 | 8260376625 | 3895 | 3895 | 3895 | 3895 | 11 |
| 389 | 20230804 | 120500 | 8260333780 | 3895 | 3890 | 3895 | 3890 | 405 |
| 390 | 20230804 | 120400 | 8258756505 | 3895 | 3895 | 3895 | 3885 | 48 |
| 391 | 20230804 | 120300 | 8258569785 | 3895 | 3860 | 3895 | 3860 | 5458 |
| 392 | 20230804 | 120200 | 8237382765 | 3880 | 3875 | 3880 | 3860 | 5612 |
| 393 | 20230804 | 120100 | 8215686770 | 3880 | 3880 | 3880 | 3880 | 35 |
| 394 | 20230804 | 120000 | 8215550970 | 3880 | 3880 | 3895 | 3865 | 7342 |
| 395 | 20230804 | 115900 | 8187156120 | 3870 | 3895 | 3895 | 3870 | 19031 |
| 396 | 20230804 | 115800 | 8113274910 | 3900 | 3910 | 3910 | 3900 | 7073 |
| 397 | 20230804 | 115700 | 8085667490 | 3910 | 3910 | 3910 | 3910 | 0 |
| 398 | 20230804 | 115600 | 8085667490 | 3910 | 3910 | 3910 | 3910 | 0 |
| 399 | 20230804 | 115500 | 8085667490 | 3910 | 3910 | 3910 | 3910 | 1203 |
| 400 | 20230804 | 115400 | 8080963760 | 3915 | 3915 | 3915 | 3915 | 253 |
| 401 | 20230804 | 115300 | 8079973265 | 3915 | 3915 | 3920 | 3915 | 687 |
| 402 | 20230804 | 115200 | 8077283010 | 3915 | 3915 | 3915 | 3915 | 49 |
| 403 | 20230804 | 115100 | 8077091175 | 3915 | 3915 | 3915 | 3915 | 1264 |
| 404 | 20230804 | 115000 | 8072142615 | 3910 | 3910 | 3910 | 3910 | 76 |
| 405 | 20230804 | 114900 | 8071845455 | 3910 | 3910 | 3910 | 3910 | 60 |
| 406 | 20230804 | 114800 | 8071610855 | 3905 | 3905 | 3910 | 3905 | 82 |
| 407 | 20230804 | 114700 | 8071290595 | 3910 | 3910 | 3910 | 3905 | 426 |
| 408 | 20230804 | 114600 | 8069625525 | 3915 | 3905 | 3915 | 3905 | 1275 |
| 409 | 20230804 | 114500 | 8064640935 | 3905 | 3905 | 3910 | 3900 | 1733 |
| 410 | 20230804 | 114400 | 8057881695 | 3900 | 3900 | 3910 | 3900 | 1842 |
| 411 | 20230804 | 114300 | 8050691600 | 3905 | 3905 | 3905 | 3900 | 3377 |
| 412 | 20230804 | 114200 | 8037515125 | 3905 | 3920 | 3925 | 3905 | 3498 |
| 413 | 20230804 | 114100 | 8023829980 | 3925 | 3925 | 3925 | 3920 | 3954 |
| 414 | 20230804 | 114000 | 8008326920 | 3935 | 3940 | 3940 | 3935 | 20 |
| 415 | 20230804 | 113900 | 8008248170 | 3940 | 3940 | 3940 | 3940 | 68 |
| 416 | 20230804 | 113800 | 8007980250 | 3925 | 3920 | 3935 | 3915 | 2885 |
| 417 | 20230804 | 113700 | 7996654685 | 3920 | 3925 | 3925 | 3915 | 1034 |
| 418 | 20230804 | 113600 | 7992600515 | 3925 | 3950 | 3950 | 3925 | 8799 |
| 419 | 20230804 | 113500 | 7958043435 | 3950 | 3945 | 3950 | 3930 | 3253 |
| 420 | 20230804 | 113400 | 7945215675 | 3930 | 3945 | 3945 | 3930 | 6737 |
| 421 | 20230804 | 113300 | 7918677195 | 3940 | 3965 | 3965 | 3940 | 9281 |
| 422 | 20230804 | 113200 | 7882045215 | 3980 | 3960 | 3990 | 3960 | 2866 |
| 423 | 20230804 | 113100 | 7870678555 | 3960 | 3960 | 3960 | 3960 | 799 |
| 424 | 20230804 | 113000 | 7867514515 | 3960 | 3965 | 3965 | 3960 | 468 |
| 425 | 20230804 | 112900 | 7865660195 | 3965 | 3970 | 3970 | 3965 | 1675 |
| 426 | 20230804 | 112800 | 7859016295 | 3965 | 3970 | 3970 | 3965 | 935 |
| 427 | 20230804 | 112700 | 7855305795 | 3970 | 3960 | 3970 | 3960 | 128 |
| 428 | 20230804 | 112600 | 7854797865 | 3960 | 3975 | 3975 | 3960 | 8602 |
| 429 | 20230804 | 112500 | 7820636670 | 3980 | 3985 | 3990 | 3980 | 5536 |
| 430 | 20230804 | 112400 | 7798590360 | 3985 | 3995 | 3995 | 3985 | 996 |
| 431 | 20230804 | 112300 | 7794621200 | 3985 | 3990 | 3990 | 3985 | 1843 |
| 432 | 20230804 | 112200 | 7787267815 | 4000 | 4000 | 4000 | 4000 | 3413 |
| 433 | 20230804 | 112100 | 7773615815 | 3985 | 3980 | 3985 | 3980 | 4691 |
| 434 | 20230804 | 112000 | 7754922680 | 3985 | 3995 | 4000 | 3985 | 8109 |
| 435 | 20230804 | 111900 | 7722542765 | 3995 | 3985 | 3995 | 3985 | 3316 |
| 436 | 20230804 | 111800 | 7709317215 | 3990 | 3975 | 3990 | 3975 | 3946 |
| 437 | 20230804 | 111700 | 7693614940 | 3975 | 3975 | 3975 | 3975 | 6 |
| 438 | 20230804 | 111600 | 7693591090 | 3975 | 3975 | 3975 | 3975 | 3312 |
| 439 | 20230804 | 111500 | 7680425890 | 3970 | 3980 | 3980 | 3970 | 2002 |
| 440 | 20230804 | 111400 | 7672457970 | 3980 | 3970 | 3980 | 3970 | 1239 |
| 441 | 20230804 | 111300 | 7667535435 | 3970 | 3960 | 3970 | 3955 | 3741 |
| 442 | 20230804 | 111200 | 7652690830 | 3960 | 3945 | 3970 | 3940 | 11215 |
| 443 | 20230804 | 111100 | 7608303200 | 3950 | 3960 | 3960 | 3940 | 5739 |
| 444 | 20230804 | 111000 | 7585619635 | 3960 | 3970 | 3975 | 3955 | 3911 |
| 445 | 20230804 | 110900 | 7570131335 | 3970 | 3990 | 3990 | 3965 | 3385 |
| 446 | 20230804 | 110800 | 7556641160 | 3965 | 3955 | 3965 | 3950 | 10461 |
| 447 | 20230804 | 110700 | 7515211275 | 3960 | 3975 | 3975 | 3960 | 6654 |
| 448 | 20230804 | 110600 | 7488832410 | 3970 | 3995 | 4010 | 3970 | 13835 |
| 449 | 20230804 | 110500 | 7433803965 | 3995 | 3990 | 3995 | 3980 | 2531 |
| 450 | 20230804 | 110400 | 7423705015 | 3980 | 3990 | 3990 | 3980 | 907 |
| 451 | 20230804 | 110300 | 7420090460 | 3990 | 3990 | 3990 | 3985 | 155 |
| 452 | 20230804 | 110200 | 7419472185 | 3990 | 3985 | 3990 | 3985 | 556 |
| 453 | 20230804 | 110100 | 7417256515 | 3985 | 3985 | 3990 | 3985 | 1714 |
| 454 | 20230804 | 110000 | 7410420100 | 3980 | 3990 | 3990 | 3980 | 2280 |
| 455 | 20230804 | 105900 | 7401327880 | 3990 | 3990 | 3990 | 3990 | 3559 |
| 456 | 20230804 | 105800 | 7387127470 | 3990 | 4000 | 4000 | 3990 | 5278 |
| 457 | 20230804 | 105700 | 7366046920 | 4000 | 3995 | 4010 | 3990 | 14956 |
| 458 | 20230804 | 105600 | 7306223645 | 3995 | 3985 | 4000 | 3975 | 9504 |
| 459 | 20230804 | 105500 | 7268338345 | 3985 | 3990 | 3990 | 3980 | 23988 |
| 460 | 20230804 | 105400 | 7172843535 | 3995 | 4000 | 4005 | 3995 | 5369 |
| 461 | 20230804 | 105300 | 7151367185 | 4005 | 4005 | 4005 | 4005 | 10 |
| 462 | 20230804 | 105200 | 7151327135 | 4005 | 4005 | 4005 | 4005 | 503 |
| 463 | 20230804 | 105100 | 7149312620 | 4005 | 3990 | 4005 | 3990 | 8334 |
| 464 | 20230804 | 105000 | 7115983515 | 3990 | 3980 | 3990 | 3980 | 2544 |
| 465 | 20230804 | 104900 | 7105845830 | 3980 | 3990 | 3990 | 3980 | 1752 |
| 466 | 20230804 | 104800 | 7098862730 | 3980 | 3975 | 3980 | 3975 | 3404 |
| 467 | 20230804 | 104700 | 7085318555 | 3965 | 3960 | 3980 | 3960 | 3213 |
| 468 | 20230804 | 104600 | 7072581615 | 3965 | 3965 | 3965 | 3960 | 2067 |
| 469 | 20230804 | 104500 | 7064390725 | 3965 | 3985 | 3985 | 3955 | 18924 |
| 470 | 20230804 | 104400 | 6989159565 | 3980 | 3990 | 3995 | 3980 | 8609 |
| 471 | 20230804 | 104300 | 6954835310 | 3995 | 3995 | 3995 | 3990 | 5011 |
| 472 | 20230804 | 104200 | 6934826370 | 3995 | 4000 | 4005 | 3995 | 5175 |
| 473 | 20230804 | 104100 | 6914132055 | 4000 | 4000 | 4010 | 3995 | 14511 |
| 474 | 20230804 | 104000 | 6856086195 | 4000 | 4010 | 4010 | 4000 | 8151 |
| 475 | 20230804 | 103900 | 6823466945 | 4010 | 4010 | 4015 | 4005 | 226 |
| 476 | 20230804 | 103800 | 6822561235 | 4005 | 4005 | 4010 | 4005 | 2166 |
| 477 | 20230804 | 103700 | 6813877635 | 4010 | 4005 | 4010 | 4005 | 5012 |
| 478 | 20230804 | 103600 | 6793784185 | 4010 | 4005 | 4010 | 4005 | 46 |
| 479 | 20230804 | 103500 | 6793599795 | 4005 | 4005 | 4010 | 4005 | 639 |
| 480 | 20230804 | 103400 | 6791040475 | 4005 | 4010 | 4010 | 4000 | 2526 |
| 481 | 20230804 | 103300 | 6780920335 | 4005 | 4010 | 4010 | 4005 | 342 |
| 482 | 20230804 | 103200 | 6779550435 | 4010 | 4010 | 4015 | 4000 | 2432 |
| 483 | 20230804 | 103100 | 6769807180 | 4000 | 4000 | 4010 | 4000 | 1777 |
| 484 | 20230804 | 103000 | 6762697705 | 4000 | 4015 | 4015 | 3995 | 4214 |
| 485 | 20230804 | 102900 | 6745839355 | 4015 | 4020 | 4020 | 4000 | 3785 |
| 486 | 20230804 | 102800 | 6730669520 | 4020 | 4015 | 4020 | 4010 | 2190 |
| 487 | 20230804 | 102700 | 6721875380 | 4020 | 4000 | 4025 | 3990 | 6708 |
| 488 | 20230804 | 102600 | 6695047605 | 4025 | 4035 | 4045 | 4000 | 21745 |
| 489 | 20230804 | 102500 | 6607673920 | 4045 | 3990 | 4045 | 3985 | 100722 |
| 490 | 20230804 | 102400 | 6204017135 | 3990 | 3990 | 3995 | 3990 | 3408 |
| 491 | 20230804 | 102300 | 6190413775 | 3990 | 3990 | 3990 | 3990 | 6123 |
| 492 | 20230804 | 102200 | 6165983005 | 3990 | 3985 | 3990 | 3985 | 2972 |
| 493 | 20230804 | 102100 | 6154139580 | 3985 | 3990 | 3995 | 3985 | 2336 |
| 494 | 20230804 | 102000 | 6144817110 | 3995 | 3990 | 3995 | 3985 | 6315 |
| 495 | 20230804 | 101900 | 6119613150 | 3985 | 3985 | 3985 | 3980 | 5538 |
| 496 | 20230804 | 101800 | 6097546720 | 3985 | 3990 | 3990 | 3980 | 3331 |
| 497 | 20230804 | 101700 | 6084276880 | 3985 | 3985 | 3985 | 3980 | 2267 |
| 498 | 20230804 | 101600 | 6075250735 | 3985 | 3980 | 3985 | 3980 | 2270 |
| 499 | 20230804 | 101500 | 6066208590 | 3980 | 3980 | 3980 | 3970 | 2580 |
| 500 | 20230804 | 101400 | 6055947325 | 3980 | 3980 | 3990 | 3980 | 4039 |
| 501 | 20230804 | 101300 | 6039858990 | 3985 | 3990 | 3990 | 3980 | 4730 |
| 502 | 20230804 | 101200 | 6021001505 | 3980 | 3980 | 3990 | 3975 | 3251 |
| 503 | 20230804 | 101100 | 6008039585 | 3980 | 3990 | 3990 | 3980 | 2372 |
| 504 | 20230804 | 101000 | 5998591325 | 3990 | 3995 | 4000 | 3985 | 11403 |
| 505 | 20230804 | 100900 | 5953050530 | 3995 | 3995 | 4000 | 3990 | 8925 |
| 506 | 20230804 | 100800 | 5917391095 | 3995 | 3995 | 3995 | 3985 | 5465 |
| 507 | 20230804 | 100700 | 5895571005 | 3995 | 3985 | 3995 | 3985 | 9040 |
| 508 | 20230804 | 100600 | 5859508985 | 3985 | 3980 | 3990 | 3980 | 7607 |
| 509 | 20230804 | 100500 | 5829193165 | 3980 | 3970 | 3980 | 3970 | 10096 |
| 510 | 20230804 | 100400 | 5789040010 | 3970 | 3975 | 3975 | 3965 | 2870 |
| 511 | 20230804 | 100300 | 5777635075 | 3975 | 3965 | 3980 | 3960 | 24500 |
| 512 | 20230804 | 100200 | 5680455115 | 3965 | 3955 | 3965 | 3955 | 6319 |
| 513 | 20230804 | 100100 | 5655438990 | 3955 | 3960 | 3960 | 3950 | 1456 |
| 514 | 20230804 | 100000 | 5649682480 | 3955 | 3945 | 3955 | 3945 | 6969 |
| 515 | 20230804 | 095900 | 5622136535 | 3950 | 3950 | 3955 | 3950 | 4709 |
| 516 | 20230804 | 095800 | 5603532215 | 3950 | 3935 | 3950 | 3935 | 4151 |
| 517 | 20230804 | 095700 | 5587180985 | 3935 | 3935 | 3940 | 3935 | 1971 |
| 518 | 20230804 | 095600 | 5579421725 | 3935 | 3920 | 3940 | 3920 | 2130 |
| 519 | 20230804 | 095500 | 5571044195 | 3930 | 3925 | 3930 | 3900 | 13243 |
| 520 | 20230804 | 095400 | 5519215390 | 3930 | 3935 | 3935 | 3925 | 4406 |
| 521 | 20230804 | 095300 | 5501900275 | 3940 | 3960 | 3960 | 3930 | 8370 |
| 522 | 20230804 | 095200 | 5468899500 | 3955 | 3975 | 3975 | 3955 | 5364 |
| 523 | 20230804 | 095100 | 5447616560 | 3975 | 3960 | 3975 | 3960 | 7233 |
| 524 | 20230804 | 095000 | 5418918250 | 3960 | 3980 | 3980 | 3960 | 2921 |
| 525 | 20230804 | 094900 | 5407326420 | 3980 | 3970 | 3985 | 3950 | 14436 |
| 526 | 20230804 | 094800 | 5350019185 | 3970 | 3980 | 3985 | 3970 | 18633 |
| 527 | 20230804 | 094700 | 5275964250 | 3980 | 3950 | 3985 | 3950 | 9755 |
| 528 | 20230804 | 094600 | 5237254500 | 3950 | 3985 | 3995 | 3925 | 33997 |
| 529 | 20230804 | 094500 | 5102462450 | 3990 | 3990 | 3990 | 3980 | 8291 |
| 530 | 20230804 | 094400 | 5069412510 | 3985 | 3960 | 3985 | 3955 | 39684 |
| 531 | 20230804 | 094300 | 4911779215 | 3965 | 3965 | 3970 | 3960 | 6713 |
| 532 | 20230804 | 094200 | 4885188560 | 3970 | 3965 | 3970 | 3960 | 3242 |
| 533 | 20230804 | 094100 | 4872330430 | 3965 | 3960 | 3970 | 3960 | 13844 |
| 534 | 20230804 | 094000 | 4817429535 | 3950 | 3945 | 3960 | 3940 | 20538 |
| 535 | 20230804 | 093900 | 4736244755 | 3945 | 3950 | 3955 | 3930 | 14151 |
| 536 | 20230804 | 093800 | 4680371600 | 3945 | 3925 | 3945 | 3910 | 23584 |
| 537 | 20230804 | 093700 | 4587768990 | 3925 | 3925 | 3925 | 3920 | 2077 |
| 538 | 20230804 | 093600 | 4579619135 | 3925 | 3940 | 3945 | 3925 | 10702 |
| 539 | 20230804 | 093500 | 4537516880 | 3940 | 3935 | 3945 | 3935 | 10497 |
| 540 | 20230804 | 093400 | 4496169010 | 3935 | 3940 | 3940 | 3930 | 3885 |
| 541 | 20230804 | 093300 | 4480876900 | 3945 | 3920 | 3945 | 3915 | 26392 |
| 542 | 20230804 | 093200 | 4377198145 | 3920 | 3910 | 3920 | 3910 | 4881 |
| 543 | 20230804 | 093100 | 4358083590 | 3910 | 3920 | 3920 | 3910 | 4831 |
| 544 | 20230804 | 093000 | 4339181825 | 3915 | 3905 | 3915 | 3895 | 15434 |
| 545 | 20230804 | 092900 | 4278912180 | 3900 | 3930 | 3930 | 3900 | 12989 |
| 546 | 20230804 | 092800 | 4228197125 | 3930 | 3920 | 3940 | 3900 | 38117 |
| 547 | 20230804 | 092700 | 4078869170 | 3920 | 3925 | 3930 | 3915 | 9647 |
| 548 | 20230804 | 092600 | 4041018855 | 3920 | 3940 | 3945 | 3920 | 35979 |
| 549 | 20230804 | 092500 | 3899502760 | 3940 | 3955 | 3960 | 3940 | 8719 |
| 550 | 20230804 | 092400 | 3865066290 | 3955 | 3945 | 3965 | 3940 | 12354 |
| 551 | 20230804 | 092300 | 3816297745 | 3940 | 3920 | 3950 | 3920 | 15995 |
| 552 | 20230804 | 092200 | 3753315700 | 3935 | 3940 | 3975 | 3910 | 52489 |
| 553 | 20230804 | 092100 | 3546166870 | 3935 | 3965 | 3965 | 3910 | 59388 |
| 554 | 20230804 | 092000 | 3312536995 | 3975 | 3980 | 3980 | 3960 | 63367 |
| 555 | 20230804 | 091900 | 3060525615 | 3975 | 3975 | 3975 | 3975 | 0 |
| 556 | 20230804 | 091800 | 3060525615 | 3975 | 3945 | 3975 | 3945 | 12846 |
| 557 | 20230804 | 091700 | 3009615615 | 3950 | 3950 | 3975 | 3905 | 59350 |
| 558 | 20230804 | 091600 | 2775919460 | 3950 | 3895 | 3950 | 3895 | 51251 |
| 559 | 20230804 | 091500 | 2574860555 | 3895 | 3880 | 3910 | 3880 | 31634 |
| 560 | 20230804 | 091400 | 2451547645 | 3890 | 3885 | 3920 | 3885 | 67730 |
| 561 | 20230804 | 091300 | 2187092125 | 3895 | 3870 | 3895 | 3850 | 30828 |
| 562 | 20230804 | 091200 | 2067739170 | 3865 | 3870 | 3910 | 3860 | 46154 |
| 563 | 20230804 | 091100 | 1888374315 | 3875 | 3885 | 3900 | 3830 | 70754 |
| 564 | 20230804 | 091000 | 1614816055 | 3885 | 3810 | 3920 | 3810 | 102785 |
| 565 | 20230804 | 090900 | 1216279035 | 3840 | 3785 | 3840 | 3780 | 32490 |
| 566 | 20230804 | 090800 | 1092835600 | 3785 | 3815 | 3825 | 3785 | 30414 |
| 567 | 20230804 | 090700 | 977054125 | 3815 | 3835 | 3850 | 3815 | 56935 |
| 568 | 20230804 | 090600 | 758870270 | 3815 | 3765 | 3875 | 3760 | 67263 |
| 569 | 20230804 | 090500 | 503009765 | 3765 | 3730 | 3765 | 3730 | 25435 |
| 570 | 20230804 | 090400 | 407682165 | 3740 | 3700 | 3745 | 3690 | 32735 |
| 571 | 20230804 | 090300 | 285951995 | 3705 | 3685 | 3710 | 3670 | 14458 |
| 572 | 20230804 | 090200 | 232582750 | 3680 | 3655 | 3735 | 3655 | 28409 |
| 573 | 20230804 | 090100 | 127630215 | 3650 | 3660 | 3670 | 3615 | 15975 |
| 574 | 20230804 | 090000 | 69214415 | 3660 | 3615 | 3660 | 3600 | 19025 |