31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 3 | 20230804 | 193100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230804 | 193000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230804 | 192900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230804 | 192800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230804 | 192700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230804 | 192600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230804 | 192500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230804 | 192400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230804 | 192300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230804 | 192200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230804 | 192100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230804 | 192000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230804 | 191900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230804 | 191800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230804 | 191700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230804 | 191600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230804 | 191500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230804 | 191400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230804 | 191300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230804 | 191200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230804 | 191100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230804 | 191000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230804 | 190900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230804 | 190800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230804 | 190700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230804 | 190600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230804 | 190500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230804 | 190400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230804 | 190300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230804 | 190200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 33 | 20230804 | 190100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230804 | 190000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230804 | 185900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230804 | 185800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230804 | 185700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230804 | 185600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230804 | 185500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230804 | 185400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230804 | 185300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230804 | 185200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230804 | 185100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230804 | 185000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230804 | 184900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230804 | 184800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230804 | 184700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230804 | 184600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230804 | 184500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230804 | 184400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230804 | 184300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230804 | 184200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230804 | 184100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230804 | 184000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230804 | 183900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230804 | 183800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230804 | 183700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230804 | 183600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230804 | 183500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230804 | 183400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230804 | 183300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230804 | 183200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 63 | 20230804 | 183100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230804 | 183000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230804 | 182900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230804 | 182800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230804 | 182700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230804 | 182600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230804 | 182500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230804 | 182400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230804 | 182300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230804 | 182200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230804 | 182100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230804 | 182000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230804 | 181900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230804 | 181800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230804 | 181700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230804 | 181600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230804 | 181500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230804 | 181400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230804 | 181300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230804 | 181200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230804 | 181100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230804 | 181000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230804 | 180900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230804 | 180800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230804 | 180700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230804 | 180600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230804 | 180500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230804 | 180400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230804 | 180300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230804 | 180200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 93 | 20230804 | 180100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230804 | 180000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230804 | 175900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230804 | 175800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230804 | 175700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230804 | 175600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230804 | 175500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230804 | 175400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230804 | 175300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230804 | 175200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230804 | 175100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230804 | 175000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230804 | 174900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230804 | 174800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230804 | 174700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230804 | 174600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230804 | 174500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230804 | 174400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230804 | 174300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230804 | 174200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230804 | 174100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230804 | 174000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230804 | 173900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230804 | 173800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230804 | 173700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230804 | 173600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230804 | 173500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230804 | 173400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230804 | 173300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230804 | 173200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 123 | 20230804 | 173100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230804 | 173000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230804 | 172900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230804 | 172800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230804 | 172700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230804 | 172600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230804 | 172500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230804 | 172400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230804 | 172300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230804 | 172200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230804 | 172100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230804 | 172000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230804 | 171900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230804 | 171800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230804 | 171700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230804 | 171600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230804 | 171500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230804 | 171400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230804 | 171300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230804 | 171200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230804 | 171100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230804 | 171000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230804 | 170900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230804 | 170800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230804 | 170700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230804 | 170600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230804 | 170500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230804 | 170400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230804 | 170300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230804 | 170200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 153 | 20230804 | 170100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230804 | 170000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230804 | 165900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230804 | 165800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230804 | 165700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230804 | 165600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230804 | 165500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230804 | 165400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230804 | 165300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230804 | 165200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230804 | 165100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230804 | 165000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230804 | 164900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230804 | 164800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230804 | 164700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230804 | 164600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230804 | 164500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230804 | 164400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230804 | 164300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230804 | 164200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230804 | 164100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230804 | 164000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230804 | 163900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230804 | 163800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230804 | 163700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230804 | 163600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230804 | 163500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230804 | 163400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230804 | 163300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230804 | 163200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 183 | 20230804 | 163100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230804 | 163000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230804 | 162900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230804 | 162800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230804 | 162700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230804 | 162600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230804 | 162500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230804 | 162400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230804 | 162300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230804 | 162200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230804 | 162100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230804 | 162000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230804 | 161900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230804 | 161800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230804 | 161700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230804 | 161600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230804 | 161500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230804 | 161400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230804 | 161300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230804 | 161200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230804 | 161100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230804 | 161000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230804 | 160900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230804 | 160800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230804 | 160700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230804 | 160600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230804 | 160500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230804 | 160400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230804 | 160300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230804 | 160200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 213 | 20230804 | 160100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20230804 | 160000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20230804 | 155900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20230804 | 155800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20230804 | 155700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20230804 | 155600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20230804 | 155500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20230804 | 155400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20230804 | 155300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20230804 | 155200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20230804 | 155100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20230804 | 155000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230804 | 154900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230804 | 154800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230804 | 154700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20230804 | 154600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230804 | 154500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230804 | 154400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230804 | 154300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230804 | 154200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230804 | 154100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230804 | 154000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20230804 | 153900 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20230804 | 153800 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20230804 | 153700 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20230804 | 153600 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20230804 | 153500 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20230804 | 153400 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20230804 | 153300 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20230804 | 153200 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 243 | 20230804 | 153100 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20230804 | 153000 | 8365611570 | 3820 | 3820 | 3820 | 3820 | 13848 |
| 245 | 20230804 | 152900 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20230804 | 152800 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20230804 | 152700 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20230804 | 152600 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20230804 | 152500 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20230804 | 152400 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20230804 | 152300 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20230804 | 152200 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20230804 | 152100 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20230804 | 152000 | 8312712210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20230804 | 151900 | 8312712210 | 3800 | 3790 | 3810 | 3790 | 3227 |
| 256 | 20230804 | 151800 | 8300470660 | 3780 | 3800 | 3810 | 3780 | 5856 |
| 257 | 20230804 | 151700 | 8278278500 | 3800 | 3805 | 3810 | 3800 | 3662 |
| 258 | 20230804 | 151600 | 8264354385 | 3810 | 3810 | 3810 | 3800 | 1153 |
| 259 | 20230804 | 151500 | 8259964455 | 3810 | 3800 | 3810 | 3790 | 12092 |
| 260 | 20230804 | 151400 | 8214115840 | 3800 | 3820 | 3820 | 3800 | 3174 |
| 261 | 20230804 | 151300 | 8202024790 | 3830 | 3840 | 3840 | 3825 | 5118 |
| 262 | 20230804 | 151200 | 8182415205 | 3850 | 3850 | 3870 | 3850 | 1230 |
| 263 | 20230804 | 151100 | 8177675525 | 3875 | 3840 | 3875 | 3835 | 5106 |
| 264 | 20230804 | 151000 | 8158027425 | 3840 | 3825 | 3880 | 3825 | 5283 |
| 265 | 20230804 | 150900 | 8137657590 | 3820 | 3835 | 3835 | 3810 | 1195 |
| 266 | 20230804 | 150800 | 8133096590 | 3820 | 3820 | 3835 | 3815 | 2739 |
| 267 | 20230804 | 150700 | 8122627925 | 3825 | 3815 | 3825 | 3800 | 4327 |
| 268 | 20230804 | 150600 | 8106160790 | 3825 | 3805 | 3825 | 3805 | 889 |
| 269 | 20230804 | 150500 | 8102762570 | 3805 | 3810 | 3815 | 3800 | 3343 |
| 270 | 20230804 | 150400 | 8090056145 | 3810 | 3815 | 3825 | 3800 | 7270 |
| 271 | 20230804 | 150300 | 8062404615 | 3820 | 3810 | 3820 | 3810 | 2146 |
| 272 | 20230804 | 150200 | 8054218860 | 3810 | 3810 | 3810 | 3800 | 1866 |
| 273 | 20230804 | 150100 | 8047116260 | 3810 | 3835 | 3835 | 3805 | 3726 |
| 274 | 20230804 | 150000 | 8032902105 | 3835 | 3825 | 3835 | 3820 | 1238 |
| 275 | 20230804 | 145900 | 8028166910 | 3850 | 3850 | 3865 | 3780 | 14898 |
| 276 | 20230804 | 145800 | 7971376175 | 3850 | 3830 | 3855 | 3830 | 2877 |
| 277 | 20230804 | 145700 | 7960309750 | 3830 | 3835 | 3845 | 3830 | 2690 |
| 278 | 20230804 | 145600 | 7949986720 | 3835 | 3845 | 3850 | 3835 | 1561 |
| 279 | 20230804 | 145500 | 7943986300 | 3845 | 3860 | 3860 | 3845 | 3814 |
| 280 | 20230804 | 145400 | 7929298590 | 3855 | 3865 | 3865 | 3855 | 2196 |
| 281 | 20230804 | 145300 | 7920815270 | 3865 | 3865 | 3865 | 3855 | 769 |
| 282 | 20230804 | 145200 | 7917848535 | 3890 | 3840 | 3890 | 3840 | 2738 |
| 283 | 20230804 | 145100 | 7907294600 | 3840 | 3855 | 3855 | 3840 | 3507 |
| 284 | 20230804 | 145000 | 7893811800 | 3855 | 3865 | 3865 | 3845 | 6531 |
| 285 | 20230804 | 144900 | 7868639205 | 3865 | 3875 | 3895 | 3865 | 1546 |
| 286 | 20230804 | 144800 | 7862627070 | 3865 | 3865 | 3890 | 3860 | 929 |
| 287 | 20230804 | 144700 | 7859036470 | 3860 | 3890 | 3890 | 3860 | 1224 |
| 288 | 20230804 | 144600 | 7854295130 | 3880 | 3865 | 3890 | 3865 | 1043 |
| 289 | 20230804 | 144500 | 7850244905 | 3865 | 3860 | 3865 | 3860 | 1060 |
| 290 | 20230804 | 144400 | 7846153300 | 3860 | 3860 | 3860 | 3860 | 116 |
| 291 | 20230804 | 144300 | 7845705540 | 3860 | 3870 | 3870 | 3850 | 1059 |
| 292 | 20230804 | 144200 | 7841623390 | 3870 | 3860 | 3880 | 3860 | 24 |
| 293 | 20230804 | 144100 | 7841530510 | 3860 | 3850 | 3880 | 3845 | 267 |
| 294 | 20230804 | 144000 | 7840503120 | 3850 | 3860 | 3860 | 3850 | 608 |
| 295 | 20230804 | 143900 | 7838157055 | 3855 | 3850 | 3860 | 3850 | 1723 |
| 296 | 20230804 | 143800 | 7831520385 | 3850 | 3840 | 3850 | 3840 | 1279 |
| 297 | 20230804 | 143700 | 7826597585 | 3840 | 3835 | 3840 | 3835 | 1040 |
| 298 | 20230804 | 143600 | 7822606005 | 3835 | 3885 | 3885 | 3835 | 11955 |
| 299 | 20230804 | 143500 | 7776498935 | 3880 | 3895 | 3925 | 3880 | 11763 |
| 300 | 20230804 | 143400 | 7730635325 | 3895 | 3895 | 3895 | 3890 | 410 |
| 301 | 20230804 | 143300 | 7729038920 | 3880 | 3880 | 3880 | 3880 | 9 |
| 302 | 20230804 | 143200 | 7729004000 | 3880 | 3880 | 3880 | 3875 | 3077 |
| 303 | 20230804 | 143100 | 7717072985 | 3880 | 3890 | 3895 | 3880 | 5320 |
| 304 | 20230804 | 143000 | 7696374610 | 3890 | 3870 | 3890 | 3870 | 1498 |
| 305 | 20230804 | 142900 | 7690556605 | 3870 | 3880 | 3890 | 3870 | 2054 |
| 306 | 20230804 | 142800 | 7682582215 | 3885 | 3860 | 3885 | 3860 | 5267 |
| 307 | 20230804 | 142700 | 7662172890 | 3850 | 3870 | 3885 | 3850 | 4685 |
| 308 | 20230804 | 142600 | 7644049960 | 3870 | 3840 | 3870 | 3840 | 4836 |
| 309 | 20230804 | 142500 | 7625395975 | 3835 | 3830 | 3835 | 3830 | 447 |
| 310 | 20230804 | 142400 | 7623683960 | 3830 | 3840 | 3840 | 3830 | 1942 |
| 311 | 20230804 | 142300 | 7616232350 | 3840 | 3840 | 3855 | 3830 | 2025 |
| 312 | 20230804 | 142200 | 7608450200 | 3845 | 3825 | 3875 | 3825 | 7337 |
| 313 | 20230804 | 142100 | 7580241615 | 3830 | 3805 | 3830 | 3800 | 2947 |
| 314 | 20230804 | 142000 | 7568989915 | 3805 | 3810 | 3810 | 3800 | 1344 |
| 315 | 20230804 | 141900 | 7563873460 | 3810 | 3805 | 3810 | 3805 | 680 |
| 316 | 20230804 | 141800 | 7561284975 | 3805 | 3805 | 3815 | 3800 | 4232 |
| 317 | 20230804 | 141700 | 7545165995 | 3810 | 3825 | 3825 | 3810 | 5499 |
| 318 | 20230804 | 141600 | 7524168170 | 3830 | 3830 | 3835 | 3810 | 5794 |
| 319 | 20230804 | 141500 | 7502000525 | 3830 | 3815 | 3845 | 3800 | 981 |
| 320 | 20230804 | 141400 | 7498251595 | 3810 | 3805 | 3810 | 3800 | 4578 |
| 321 | 20230804 | 141300 | 7480834220 | 3800 | 3825 | 3850 | 3790 | 6769 |
| 322 | 20230804 | 141200 | 7454962370 | 3820 | 3795 | 3845 | 3795 | 19941 |
| 323 | 20230804 | 141100 | 7378948555 | 3790 | 3790 | 3795 | 3790 | 4973 |
| 324 | 20230804 | 141000 | 7360093980 | 3790 | 3785 | 3795 | 3780 | 2681 |
| 325 | 20230804 | 140900 | 7349942450 | 3785 | 3780 | 3800 | 3780 | 6417 |
| 326 | 20230804 | 140800 | 7325647200 | 3775 | 3760 | 3775 | 3750 | 3815 |
| 327 | 20230804 | 140700 | 7311291780 | 3770 | 3725 | 3770 | 3725 | 3387 |
| 328 | 20230804 | 140600 | 7298611220 | 3730 | 3705 | 3735 | 3705 | 10574 |
| 329 | 20230804 | 140500 | 7259233150 | 3700 | 3685 | 3705 | 3680 | 8776 |
| 330 | 20230804 | 140400 | 7226758795 | 3680 | 3655 | 3700 | 3655 | 3829 |
| 331 | 20230804 | 140300 | 7212685470 | 3660 | 3625 | 3675 | 3615 | 15872 |
| 332 | 20230804 | 140200 | 7154811905 | 3625 | 3670 | 3670 | 3605 | 32877 |
| 333 | 20230804 | 140100 | 7035457940 | 3685 | 3680 | 3700 | 3670 | 27441 |
| 334 | 20230804 | 140000 | 6934545425 | 3680 | 3760 | 3760 | 3665 | 40638 |
| 335 | 20230804 | 135900 | 6783898825 | 3770 | 3750 | 3770 | 3735 | 7208 |
| 336 | 20230804 | 135800 | 6756802840 | 3755 | 3765 | 3775 | 3740 | 9650 |
| 337 | 20230804 | 135700 | 6720518480 | 3760 | 3780 | 3780 | 3740 | 13079 |
| 338 | 20230804 | 135600 | 6671389170 | 3780 | 3800 | 3810 | 3760 | 9171 |
| 339 | 20230804 | 135500 | 6636789350 | 3800 | 3885 | 3885 | 3800 | 25321 |
| 340 | 20230804 | 135400 | 6539770330 | 3885 | 3885 | 3895 | 3875 | 1857 |
| 341 | 20230804 | 135300 | 6532562320 | 3880 | 3890 | 3910 | 3875 | 8914 |
| 342 | 20230804 | 135200 | 6497879190 | 3890 | 3920 | 3950 | 3890 | 10918 |
| 343 | 20230804 | 135100 | 6455189935 | 3950 | 3895 | 3950 | 3880 | 14778 |
| 344 | 20230804 | 135000 | 6397397445 | 3900 | 3870 | 3910 | 3865 | 13319 |
| 345 | 20230804 | 134900 | 6345536400 | 3860 | 3880 | 3900 | 3855 | 9430 |
| 346 | 20230804 | 134800 | 6308922780 | 3885 | 3920 | 3925 | 3880 | 16725 |
| 347 | 20230804 | 134700 | 6243767360 | 3885 | 3790 | 3930 | 3775 | 38757 |
| 348 | 20230804 | 134600 | 6094924445 | 3790 | 3740 | 3790 | 3725 | 61969 |
| 349 | 20230804 | 134500 | 5863215825 | 3740 | 3860 | 3860 | 3740 | 35839 |
| 350 | 20230804 | 134400 | 5726652905 | 3860 | 3850 | 3900 | 3830 | 11575 |
| 351 | 20230804 | 134300 | 5682022005 | 3855 | 3950 | 3950 | 3700 | 86669 |
| 352 | 20230804 | 134200 | 5350398085 | 3950 | 3950 | 3990 | 3935 | 6826 |
| 353 | 20230804 | 134100 | 5323403850 | 3945 | 3970 | 3975 | 3915 | 26169 |
| 354 | 20230804 | 134000 | 5220076000 | 3970 | 3950 | 3980 | 3950 | 20766 |
| 355 | 20230804 | 133900 | 5137896690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 356 | 20230804 | 133800 | 5137896690 | 3900 | 3945 | 3945 | 3900 | 25025 |
| 357 | 20230804 | 133700 | 5040096035 | 3945 | 4035 | 4035 | 3940 | 25641 |
| 358 | 20230804 | 133600 | 4937861625 | 4030 | 4055 | 4080 | 4000 | 49812 |
| 359 | 20230804 | 133500 | 4737107905 | 4050 | 4095 | 4115 | 4040 | 37997 |
| 360 | 20230804 | 133400 | 4582195525 | 4095 | 4130 | 4160 | 4095 | 32579 |
| 361 | 20230804 | 133300 | 4447759540 | 4120 | 4140 | 4170 | 4100 | 25062 |
| 362 | 20230804 | 133200 | 4344299355 | 4125 | 4170 | 4265 | 4110 | 37800 |
| 363 | 20230804 | 133100 | 4186759065 | 4170 | 4125 | 4220 | 4115 | 43218 |
| 364 | 20230804 | 133000 | 4006855865 | 4130 | 4485 | 4490 | 4090 | 116230 |
| 365 | 20230804 | 132900 | 3515460715 | 4495 | 4530 | 4630 | 4470 | 69684 |
| 366 | 20230804 | 132800 | 3196860480 | 4530 | 4570 | 4570 | 4500 | 20246 |
| 367 | 20230804 | 132700 | 3104930130 | 4570 | 4555 | 4610 | 4555 | 10375 |
| 368 | 20230804 | 132600 | 3057331675 | 4555 | 4575 | 4595 | 4515 | 19912 |
| 369 | 20230804 | 132500 | 2966641505 | 4565 | 4500 | 4610 | 4460 | 32845 |
| 370 | 20230804 | 132400 | 2817089905 | 4500 | 4595 | 4595 | 4430 | 18899 |
| 371 | 20230804 | 132300 | 2732041420 | 4625 | 4420 | 4640 | 4415 | 36369 |
| 372 | 20230804 | 132200 | 2567334955 | 4415 | 4240 | 4530 | 4240 | 32484 |
| 373 | 20230804 | 132100 | 2422230650 | 4240 | 4220 | 4300 | 4220 | 13809 |
| 374 | 20230804 | 132000 | 2363208075 | 4235 | 4210 | 4235 | 4210 | 10877 |
| 375 | 20230804 | 131900 | 2317207900 | 4210 | 4225 | 4225 | 4210 | 2054 |
| 376 | 20230804 | 131800 | 2308555045 | 4220 | 4225 | 4230 | 4220 | 820 |
| 377 | 20230804 | 131700 | 2305092785 | 4225 | 4225 | 4230 | 4225 | 1185 |
| 378 | 20230804 | 131600 | 2300081155 | 4225 | 4205 | 4225 | 4205 | 76 |
| 379 | 20230804 | 131500 | 2299760280 | 4205 | 4205 | 4205 | 4200 | 140 |
| 380 | 20230804 | 131400 | 2299171585 | 4205 | 4205 | 4205 | 4200 | 2113 |
| 381 | 20230804 | 131300 | 2290286480 | 4205 | 4230 | 4230 | 4205 | 221 |
| 382 | 20230804 | 131200 | 2289352790 | 4225 | 4200 | 4225 | 4200 | 698 |
| 383 | 20230804 | 131100 | 2286409380 | 4195 | 4195 | 4195 | 4195 | 0 |
| 384 | 20230804 | 131000 | 2286409380 | 4195 | 4205 | 4205 | 4195 | 800 |
| 385 | 20230804 | 130900 | 2283046830 | 4210 | 4210 | 4210 | 4210 | 0 |
| 386 | 20230804 | 130800 | 2283046830 | 4210 | 4210 | 4210 | 4210 | 12 |
| 387 | 20230804 | 130700 | 2282996310 | 4210 | 4215 | 4215 | 4210 | 530 |
| 388 | 20230804 | 130600 | 2280762530 | 4215 | 4225 | 4225 | 4215 | 236 |
| 389 | 20230804 | 130500 | 2279765575 | 4230 | 4235 | 4235 | 4230 | 209 |
| 390 | 20230804 | 130400 | 2278881355 | 4235 | 4225 | 4235 | 4225 | 45 |
| 391 | 20230804 | 130300 | 2278690920 | 4225 | 4225 | 4230 | 4225 | 782 |
| 392 | 20230804 | 130200 | 2275385825 | 4225 | 4215 | 4225 | 4215 | 5 |
| 393 | 20230804 | 130100 | 2275364730 | 4210 | 4210 | 4210 | 4210 | 73 |
| 394 | 20230804 | 130000 | 2275057400 | 4205 | 4235 | 4250 | 4185 | 10613 |
| 395 | 20230804 | 125900 | 2230000305 | 4235 | 4195 | 4235 | 4180 | 25352 |
| 396 | 20230804 | 125800 | 2123341130 | 4200 | 4180 | 4200 | 4175 | 6102 |
| 397 | 20230804 | 125700 | 2097757920 | 4185 | 4180 | 4185 | 4180 | 10 |
| 398 | 20230804 | 125600 | 2097716115 | 4180 | 4180 | 4180 | 4180 | 2 |
| 399 | 20230804 | 125500 | 2097707755 | 4175 | 4185 | 4195 | 4175 | 1123 |
| 400 | 20230804 | 125400 | 2093016580 | 4190 | 4195 | 4195 | 4190 | 1420 |
| 401 | 20230804 | 125300 | 2087066440 | 4195 | 4165 | 4195 | 4165 | 4390 |
| 402 | 20230804 | 125200 | 2068661670 | 4175 | 4135 | 4175 | 4135 | 545 |
| 403 | 20230804 | 125100 | 2066391370 | 4135 | 4125 | 4160 | 4125 | 3996 |
| 404 | 20230804 | 125000 | 2049796980 | 4125 | 4125 | 4130 | 4125 | 1038 |
| 405 | 20230804 | 124900 | 2045515095 | 4155 | 4090 | 4170 | 4090 | 9288 |
| 406 | 20230804 | 124800 | 2007182120 | 4100 | 4065 | 4100 | 4065 | 1151 |
| 407 | 20230804 | 124700 | 2002466110 | 4060 | 4060 | 4080 | 4060 | 1011 |
| 408 | 20230804 | 124600 | 1998341470 | 4060 | 4070 | 4080 | 4055 | 11875 |
| 409 | 20230804 | 124500 | 1950040325 | 4075 | 4075 | 4075 | 4075 | 195 |
| 410 | 20230804 | 124400 | 1949245700 | 4075 | 4075 | 4075 | 4075 | 20 |
| 411 | 20230804 | 124300 | 1949164200 | 4075 | 4070 | 4075 | 4070 | 2 |
| 412 | 20230804 | 124200 | 1949156055 | 4085 | 4070 | 4090 | 4070 | 17 |
| 413 | 20230804 | 124100 | 1949086615 | 4070 | 4070 | 4070 | 4070 | 4 |
| 414 | 20230804 | 124000 | 1949070335 | 4065 | 4065 | 4065 | 4065 | 3 |
| 415 | 20230804 | 123900 | 1949058140 | 4065 | 4075 | 4100 | 4060 | 2585 |
| 416 | 20230804 | 123800 | 1938542805 | 4070 | 4070 | 4070 | 4070 | 23 |
| 417 | 20230804 | 123700 | 1938449195 | 4070 | 4070 | 4070 | 4070 | 51 |
| 418 | 20230804 | 123600 | 1938241625 | 4065 | 4065 | 4065 | 4065 | 2 |
| 419 | 20230804 | 123500 | 1938233495 | 4065 | 4065 | 4065 | 4060 | 118 |
| 420 | 20230804 | 123400 | 1937754375 | 4065 | 4065 | 4065 | 4065 | 1 |
| 421 | 20230804 | 123300 | 1937750310 | 4060 | 4060 | 4065 | 4060 | 30 |
| 422 | 20230804 | 123200 | 1937628465 | 4060 | 4055 | 4060 | 4055 | 133 |
| 423 | 20230804 | 123100 | 1937089145 | 4055 | 4060 | 4060 | 4055 | 313 |
| 424 | 20230804 | 123000 | 1935819825 | 4060 | 4060 | 4060 | 4060 | 2 |
| 425 | 20230804 | 122900 | 1935811705 | 4055 | 4055 | 4055 | 4055 | 50 |
| 426 | 20230804 | 122800 | 1935608955 | 4055 | 4055 | 4060 | 4055 | 440 |
| 427 | 20230804 | 122700 | 1933822755 | 4055 | 4050 | 4055 | 4050 | 20 |
| 428 | 20230804 | 122600 | 1933741680 | 4050 | 4050 | 4050 | 4050 | 664 |
| 429 | 20230804 | 122500 | 1931052480 | 4055 | 4065 | 4065 | 4050 | 2581 |
| 430 | 20230804 | 122400 | 1920584340 | 4065 | 4060 | 4065 | 4060 | 306 |
| 431 | 20230804 | 122300 | 1919340960 | 4060 | 4060 | 4060 | 4060 | 327 |
| 432 | 20230804 | 122200 | 1918013340 | 4060 | 4070 | 4070 | 4060 | 3486 |
| 433 | 20230804 | 122100 | 1903835630 | 4070 | 4075 | 4075 | 4070 | 649 |
| 434 | 20230804 | 122000 | 1901193015 | 4075 | 4080 | 4080 | 4075 | 13 |
| 435 | 20230804 | 121900 | 1901140030 | 4080 | 4080 | 4080 | 4075 | 31 |
| 436 | 20230804 | 121800 | 1901013635 | 4075 | 4080 | 4080 | 4075 | 263 |
| 437 | 20230804 | 121700 | 1899940695 | 4075 | 4080 | 4080 | 4075 | 51 |
| 438 | 20230804 | 121600 | 1899732855 | 4080 | 4080 | 4080 | 4080 | 151 |
| 439 | 20230804 | 121500 | 1899116775 | 4085 | 4095 | 4095 | 4085 | 1178 |
| 440 | 20230804 | 121400 | 1894299320 | 4095 | 4100 | 4100 | 4095 | 1204 |
| 441 | 20230804 | 121300 | 1889363140 | 4100 | 4100 | 4100 | 4100 | 6 |
| 442 | 20230804 | 121200 | 1889338540 | 4100 | 4100 | 4100 | 4100 | 15 |
| 443 | 20230804 | 121100 | 1889277040 | 4100 | 4110 | 4110 | 4100 | 162 |
| 444 | 20230804 | 121000 | 1888612070 | 4105 | 4105 | 4105 | 4105 | 119 |
| 445 | 20230804 | 120900 | 1888123575 | 4105 | 4105 | 4105 | 4105 | 10 |
| 446 | 20230804 | 120800 | 1888082525 | 4105 | 4100 | 4105 | 4100 | 1041 |
| 447 | 20230804 | 120700 | 1883814370 | 4100 | 4100 | 4100 | 4090 | 3 |
| 448 | 20230804 | 120600 | 1883802080 | 4100 | 4085 | 4100 | 4085 | 1572 |
| 449 | 20230804 | 120500 | 1877374170 | 4085 | 4085 | 4085 | 4085 | 588 |
| 450 | 20230804 | 120400 | 1874972190 | 4085 | 4090 | 4090 | 4085 | 296 |
| 451 | 20230804 | 120300 | 1873761620 | 4090 | 4090 | 4090 | 4085 | 467 |
| 452 | 20230804 | 120200 | 1871851610 | 4090 | 4100 | 4100 | 4090 | 431 |
| 453 | 20230804 | 120100 | 1870084665 | 4095 | 4090 | 4095 | 4090 | 324 |
| 454 | 20230804 | 120000 | 1868758360 | 4090 | 4090 | 4090 | 4090 | 0 |
| 455 | 20230804 | 115900 | 1868758360 | 4090 | 4090 | 4090 | 4090 | 46 |
| 456 | 20230804 | 115800 | 1868570220 | 4095 | 4080 | 4095 | 4080 | 4710 |
| 457 | 20230804 | 115700 | 1849348205 | 4085 | 4080 | 4085 | 4080 | 1402 |
| 458 | 20230804 | 115600 | 1843627275 | 4080 | 4075 | 4080 | 4075 | 2162 |
| 459 | 20230804 | 115500 | 1834816330 | 4075 | 4080 | 4080 | 4075 | 102 |
| 460 | 20230804 | 115400 | 1834400675 | 4075 | 4080 | 4080 | 4070 | 1012 |
| 461 | 20230804 | 115300 | 1830276735 | 4075 | 4075 | 4075 | 4075 | 12 |
| 462 | 20230804 | 115200 | 1830227835 | 4075 | 4080 | 4085 | 4070 | 622 |
| 463 | 20230804 | 115100 | 1827691310 | 4075 | 4085 | 4095 | 4075 | 658 |
| 464 | 20230804 | 115000 | 1825003450 | 4100 | 4080 | 4105 | 4080 | 3739 |
| 465 | 20230804 | 114900 | 1809672235 | 4075 | 4055 | 4080 | 4055 | 6805 |
| 466 | 20230804 | 114800 | 1781957705 | 4055 | 4055 | 4060 | 4055 | 627 |
| 467 | 20230804 | 114700 | 1779414665 | 4055 | 4045 | 4055 | 4045 | 99 |
| 468 | 20230804 | 114600 | 1779014140 | 4045 | 4060 | 4060 | 4045 | 1037 |
| 469 | 20230804 | 114500 | 1774811850 | 4060 | 4060 | 4070 | 4060 | 1336 |
| 470 | 20230804 | 114400 | 1769383775 | 4055 | 4055 | 4060 | 4050 | 9788 |
| 471 | 20230804 | 114300 | 1729645580 | 4055 | 4065 | 4065 | 4050 | 4298 |
| 472 | 20230804 | 114200 | 1712200965 | 4065 | 4085 | 4085 | 4065 | 3403 |
| 473 | 20230804 | 114100 | 1698337885 | 4085 | 4075 | 4100 | 4075 | 6920 |
| 474 | 20230804 | 114000 | 1670061870 | 4080 | 4105 | 4105 | 4080 | 4926 |
| 475 | 20230804 | 113900 | 1649937680 | 4110 | 4105 | 4110 | 4105 | 120 |
| 476 | 20230804 | 113800 | 1649444580 | 4105 | 4100 | 4115 | 4100 | 122 |
| 477 | 20230804 | 113700 | 1648943675 | 4095 | 4105 | 4105 | 4085 | 3169 |
| 478 | 20230804 | 113600 | 1635957630 | 4130 | 4125 | 4130 | 4110 | 36 |
| 479 | 20230804 | 113500 | 1635809325 | 4120 | 4110 | 4130 | 4105 | 1157 |
| 480 | 20230804 | 113400 | 1631054565 | 4135 | 4130 | 4150 | 4100 | 7698 |
| 481 | 20230804 | 113300 | 1599427890 | 4125 | 4145 | 4150 | 4125 | 2132 |
| 482 | 20230804 | 113200 | 1590616690 | 4150 | 4145 | 4150 | 4145 | 143 |
| 483 | 20230804 | 113100 | 1590023870 | 4150 | 4150 | 4155 | 4145 | 24 |
| 484 | 20230804 | 113000 | 1589924275 | 4155 | 4145 | 4155 | 4145 | 20 |
| 485 | 20230804 | 112900 | 1589841225 | 4155 | 4140 | 4155 | 4140 | 62 |
| 486 | 20230804 | 112800 | 1589584440 | 4140 | 4135 | 4140 | 4135 | 58 |
| 487 | 20230804 | 112700 | 1589344355 | 4140 | 4140 | 4140 | 4140 | 126 |
| 488 | 20230804 | 112600 | 1588822715 | 4140 | 4140 | 4160 | 4135 | 73 |
| 489 | 20230804 | 112500 | 1588520660 | 4160 | 4140 | 4160 | 4135 | 589 |
| 490 | 20230804 | 112400 | 1586073870 | 4140 | 4135 | 4145 | 4130 | 1134 |
| 491 | 20230804 | 112300 | 1581382125 | 4140 | 4155 | 4165 | 4140 | 1002 |
| 492 | 20230804 | 112200 | 1577230430 | 4170 | 4165 | 4170 | 4155 | 671 |
| 493 | 20230804 | 112100 | 1574438375 | 4165 | 4165 | 4175 | 4160 | 410 |
| 494 | 20230804 | 112000 | 1572729790 | 4175 | 4155 | 4175 | 4155 | 262 |
| 495 | 20230804 | 111900 | 1571638785 | 4165 | 4160 | 4165 | 4155 | 26 |
| 496 | 20230804 | 111800 | 1571530585 | 4165 | 4155 | 4165 | 4150 | 2015 |
| 497 | 20230804 | 111700 | 1563163215 | 4150 | 4170 | 4170 | 4150 | 2482 |
| 498 | 20230804 | 111600 | 1552851225 | 4170 | 4180 | 4180 | 4170 | 32 |
| 499 | 20230804 | 111500 | 1552717635 | 4180 | 4165 | 4180 | 4165 | 698 |
| 500 | 20230804 | 111400 | 1549810205 | 4165 | 4175 | 4220 | 4165 | 2083 |
| 501 | 20230804 | 111300 | 1541106255 | 4225 | 4165 | 4225 | 4165 | 2599 |
| 502 | 20230804 | 111200 | 1530249680 | 4170 | 4185 | 4185 | 4160 | 5109 |
| 503 | 20230804 | 111100 | 1508958315 | 4200 | 4180 | 4200 | 4180 | 6866 |
| 504 | 20230804 | 111000 | 1480233655 | 4185 | 4190 | 4190 | 4185 | 2002 |
| 505 | 20230804 | 110900 | 1471852755 | 4200 | 4200 | 4200 | 4200 | 167 |
| 506 | 20230804 | 110800 | 1471151355 | 4190 | 4220 | 4220 | 4190 | 4694 |
| 507 | 20230804 | 110700 | 1451418795 | 4230 | 4250 | 4275 | 4230 | 1187 |
| 508 | 20230804 | 110600 | 1446389570 | 4255 | 4250 | 4255 | 4245 | 33 |
| 509 | 20230804 | 110500 | 1446249325 | 4250 | 4250 | 4250 | 4250 | 23 |
| 510 | 20230804 | 110400 | 1446151575 | 4250 | 4250 | 4250 | 4250 | 0 |
| 511 | 20230804 | 110300 | 1446151575 | 4250 | 4250 | 4250 | 4250 | 0 |
| 512 | 20230804 | 110200 | 1446151575 | 4250 | 4250 | 4250 | 4250 | 26 |
| 513 | 20230804 | 110100 | 1446041075 | 4250 | 4240 | 4250 | 4240 | 28 |
| 514 | 20230804 | 110000 | 1445922155 | 4240 | 4235 | 4240 | 4235 | 22 |
| 515 | 20230804 | 105900 | 1445828885 | 4230 | 4230 | 4230 | 4230 | 300 |
| 516 | 20230804 | 105800 | 1444559885 | 4240 | 4240 | 4240 | 4240 | 0 |
| 517 | 20230804 | 105700 | 1444559885 | 4240 | 4240 | 4240 | 4240 | 100 |
| 518 | 20230804 | 105600 | 1444135885 | 4240 | 4240 | 4240 | 4240 | 0 |
| 519 | 20230804 | 105500 | 1444135885 | 4240 | 4240 | 4240 | 4240 | 0 |
| 520 | 20230804 | 105400 | 1444135885 | 4240 | 4240 | 4240 | 4240 | 105 |
| 521 | 20230804 | 105300 | 1443690685 | 4250 | 4240 | 4250 | 4235 | 357 |
| 522 | 20230804 | 105200 | 1442177655 | 4240 | 4240 | 4240 | 4240 | 100 |
| 523 | 20230804 | 105100 | 1441753655 | 4240 | 4240 | 4240 | 4240 | 10 |
| 524 | 20230804 | 105000 | 1441711255 | 4240 | 4265 | 4265 | 4240 | 2500 |
| 525 | 20230804 | 104900 | 1431085310 | 4280 | 4295 | 4295 | 4280 | 1103 |
| 526 | 20230804 | 104800 | 1426358965 | 4300 | 4295 | 4300 | 4295 | 82 |
| 527 | 20230804 | 104700 | 1426006415 | 4300 | 4280 | 4300 | 4280 | 161 |
| 528 | 20230804 | 104600 | 1425314555 | 4295 | 4275 | 4295 | 4270 | 1498 |
| 529 | 20230804 | 104500 | 1418891575 | 4275 | 4255 | 4275 | 4255 | 1818 |
| 530 | 20230804 | 104400 | 1411133505 | 4265 | 4265 | 4265 | 4255 | 505 |
| 531 | 20230804 | 104300 | 1408979790 | 4255 | 4255 | 4255 | 4255 | 1973 |
| 532 | 20230804 | 104200 | 1400584675 | 4255 | 4255 | 4260 | 4255 | 1865 |
| 533 | 20230804 | 104100 | 1392640280 | 4240 | 4250 | 4260 | 4240 | 1832 |
| 534 | 20230804 | 104000 | 1384843510 | 4240 | 4250 | 4250 | 4240 | 377 |
| 535 | 20230804 | 103900 | 1383243075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 536 | 20230804 | 103800 | 1383243075 | 4250 | 4250 | 4250 | 4250 | 303 |
| 537 | 20230804 | 103700 | 1381955325 | 4250 | 4245 | 4250 | 4245 | 531 |
| 538 | 20230804 | 103600 | 1379699440 | 4245 | 4245 | 4245 | 4245 | 292 |
| 539 | 20230804 | 103500 | 1378459900 | 4245 | 4245 | 4250 | 4245 | 122 |
| 540 | 20230804 | 103400 | 1377942005 | 4245 | 4245 | 4245 | 4245 | 2 |
| 541 | 20230804 | 103300 | 1377933515 | 4245 | 4245 | 4245 | 4245 | 74 |
| 542 | 20230804 | 103200 | 1377619385 | 4230 | 4250 | 4250 | 4230 | 1124 |
| 543 | 20230804 | 103100 | 1372857160 | 4265 | 4235 | 4280 | 4235 | 1750 |
| 544 | 20230804 | 103000 | 1365402795 | 4235 | 4190 | 4240 | 4190 | 7993 |
| 545 | 20230804 | 102900 | 1331656120 | 4190 | 4185 | 4190 | 4185 | 2490 |
| 546 | 20230804 | 102800 | 1321226020 | 4170 | 4190 | 4190 | 4170 | 1151 |
| 547 | 20230804 | 102700 | 1316421940 | 4195 | 4200 | 4200 | 4195 | 112 |
| 548 | 20230804 | 102600 | 1315952040 | 4195 | 4195 | 4195 | 4195 | 0 |
| 549 | 20230804 | 102500 | 1315952040 | 4195 | 4190 | 4195 | 4190 | 235 |
| 550 | 20230804 | 102400 | 1314966290 | 4190 | 4195 | 4195 | 4190 | 21 |
| 551 | 20230804 | 102300 | 1314878295 | 4195 | 4185 | 4195 | 4185 | 69 |
| 552 | 20230804 | 102200 | 1314589480 | 4185 | 4185 | 4185 | 4185 | 143 |
| 553 | 20230804 | 102100 | 1313991025 | 4175 | 4180 | 4180 | 4175 | 550 |
| 554 | 20230804 | 102000 | 1311694770 | 4170 | 4170 | 4170 | 4170 | 0 |
| 555 | 20230804 | 101900 | 1311694770 | 4170 | 4175 | 4185 | 4170 | 3763 |
| 556 | 20230804 | 101800 | 1295995760 | 4185 | 4180 | 4185 | 4175 | 2021 |
| 557 | 20230804 | 101700 | 1287548005 | 4180 | 4180 | 4180 | 4165 | 4457 |
| 558 | 20230804 | 101600 | 1268925105 | 4175 | 4155 | 4180 | 4155 | 1757 |
| 559 | 20230804 | 101500 | 1261597950 | 4155 | 4170 | 4180 | 4145 | 4665 |
| 560 | 20230804 | 101400 | 1242155490 | 4180 | 4165 | 4180 | 4155 | 3685 |
| 561 | 20230804 | 101300 | 1226835900 | 4180 | 4205 | 4215 | 4180 | 3555 |
| 562 | 20230804 | 101200 | 1211952260 | 4210 | 4200 | 4210 | 4200 | 6068 |
| 563 | 20230804 | 101100 | 1186414300 | 4200 | 4190 | 4200 | 4190 | 2037 |
| 564 | 20230804 | 101000 | 1177859120 | 4190 | 4150 | 4190 | 4150 | 4408 |
| 565 | 20230804 | 100900 | 1159454615 | 4150 | 4140 | 4155 | 4130 | 759 |
| 566 | 20230804 | 100800 | 1156310945 | 4135 | 4105 | 4145 | 4105 | 8578 |
| 567 | 20230804 | 100700 | 1120809365 | 4105 | 4095 | 4115 | 4095 | 1530 |
| 568 | 20230804 | 100600 | 1114526860 | 4095 | 4090 | 4105 | 4085 | 3850 |
| 569 | 20230804 | 100500 | 1098780855 | 4100 | 4095 | 4110 | 4080 | 3256 |
| 570 | 20230804 | 100400 | 1085443560 | 4110 | 4140 | 4140 | 4095 | 12416 |
| 571 | 20230804 | 100300 | 1034452620 | 4150 | 4150 | 4150 | 4150 | 197 |
| 572 | 20230804 | 100200 | 1033635070 | 4140 | 4155 | 4155 | 4140 | 488 |
| 573 | 20230804 | 100100 | 1031614635 | 4155 | 4150 | 4155 | 4140 | 2925 |
| 574 | 20230804 | 100000 | 1019481840 | 4150 | 4145 | 4150 | 4145 | 46 |
| 575 | 20230804 | 095900 | 1019290945 | 4145 | 4140 | 4145 | 4140 | 947 |
| 576 | 20230804 | 095800 | 1015367350 | 4140 | 4150 | 4150 | 4140 | 459 |
| 577 | 20230804 | 095700 | 1013467065 | 4150 | 4115 | 4150 | 4115 | 2510 |
| 578 | 20230804 | 095600 | 1003100570 | 4145 | 4130 | 4150 | 4100 | 9958 |
| 579 | 20230804 | 095500 | 962172235 | 4150 | 4155 | 4160 | 4125 | 14509 |
| 580 | 20230804 | 095400 | 902158250 | 4155 | 4165 | 4165 | 4155 | 2383 |
| 581 | 20230804 | 095300 | 892246520 | 4165 | 4160 | 4165 | 4160 | 618 |
| 582 | 20230804 | 095200 | 889673550 | 4160 | 4145 | 4160 | 4140 | 2030 |
| 583 | 20230804 | 095100 | 881263715 | 4170 | 4175 | 4180 | 4135 | 6624 |
| 584 | 20230804 | 095000 | 853727445 | 4175 | 4155 | 4175 | 4140 | 3352 |
| 585 | 20230804 | 094900 | 839788570 | 4165 | 4170 | 4185 | 4150 | 12433 |
| 586 | 20230804 | 094800 | 788056415 | 4160 | 4210 | 4215 | 4160 | 5698 |
| 587 | 20230804 | 094700 | 764235200 | 4210 | 4230 | 4230 | 4200 | 6516 |
| 588 | 20230804 | 094600 | 736805230 | 4230 | 4250 | 4250 | 4215 | 4396 |
| 589 | 20230804 | 094500 | 718214875 | 4250 | 4260 | 4260 | 4240 | 3958 |
| 590 | 20230804 | 094400 | 701387090 | 4260 | 4265 | 4265 | 4245 | 2164 |
| 591 | 20230804 | 094300 | 692173975 | 4265 | 4290 | 4310 | 4265 | 844 |
| 592 | 20230804 | 094200 | 688560840 | 4310 | 4285 | 4355 | 4260 | 10033 |
| 593 | 20230804 | 094100 | 645476630 | 4275 | 4350 | 4355 | 4275 | 17638 |
| 594 | 20230804 | 094000 | 569260060 | 4360 | 4355 | 4360 | 4350 | 3038 |
| 595 | 20230804 | 093900 | 556031615 | 4370 | 4400 | 4410 | 4370 | 6981 |
| 596 | 20230804 | 093800 | 525451230 | 4395 | 4405 | 4405 | 4395 | 4309 |
| 597 | 20230804 | 093700 | 506496515 | 4405 | 4410 | 4415 | 4400 | 11752 |
| 598 | 20230804 | 093600 | 454780910 | 4400 | 4415 | 4415 | 4400 | 17761 |
| 599 | 20230804 | 093500 | 376534925 | 4420 | 4430 | 4440 | 4420 | 8923 |
| 600 | 20230804 | 093400 | 337060875 | 4430 | 4430 | 4440 | 4430 | 242 |
| 601 | 20230804 | 093300 | 335988750 | 4450 | 4460 | 4460 | 4450 | 67 |
| 602 | 20230804 | 093200 | 335690380 | 4460 | 4475 | 4480 | 4460 | 1873 |
| 603 | 20230804 | 093100 | 327317960 | 4475 | 4470 | 4475 | 4470 | 1533 |
| 604 | 20230804 | 093000 | 320465300 | 4470 | 4470 | 4475 | 4470 | 850 |
| 605 | 20230804 | 092900 | 316665645 | 4475 | 4480 | 4485 | 4475 | 1605 |
| 606 | 20230804 | 092800 | 309475140 | 4475 | 4460 | 4480 | 4460 | 1122 |
| 607 | 20230804 | 092700 | 304454325 | 4470 | 4440 | 4470 | 4430 | 4206 |
| 608 | 20230804 | 092600 | 285760935 | 4440 | 4435 | 4445 | 4435 | 784 |
| 609 | 20230804 | 092500 | 282280830 | 4445 | 4450 | 4450 | 4420 | 6215 |
| 610 | 20230804 | 092400 | 254753640 | 4455 | 4450 | 4455 | 4450 | 90 |
| 611 | 20230804 | 092300 | 254353095 | 4450 | 4450 | 4450 | 4450 | 1 |
| 612 | 20230804 | 092200 | 254348645 | 4445 | 4445 | 4445 | 4445 | 142 |
| 613 | 20230804 | 092100 | 253717455 | 4455 | 4450 | 4455 | 4445 | 473 |
| 614 | 20230804 | 092000 | 251610635 | 4450 | 4460 | 4460 | 4450 | 516 |
| 615 | 20230804 | 091900 | 249314215 | 4465 | 4450 | 4465 | 4450 | 511 |
| 616 | 20230804 | 091800 | 247036500 | 4450 | 4450 | 4450 | 4445 | 975 |
| 617 | 20230804 | 091700 | 242702485 | 4445 | 4430 | 4445 | 4430 | 99 |
| 618 | 20230804 | 091600 | 242263165 | 4445 | 4450 | 4450 | 4430 | 852 |
| 619 | 20230804 | 091500 | 238486275 | 4430 | 4475 | 4480 | 4430 | 1393 |
| 620 | 20230804 | 091400 | 232284575 | 4480 | 4445 | 4485 | 4430 | 4062 |
| 621 | 20230804 | 091300 | 214186515 | 4425 | 4460 | 4460 | 4415 | 4345 |
| 622 | 20230804 | 091200 | 194995060 | 4415 | 4425 | 4445 | 4415 | 5712 |
| 623 | 20230804 | 091100 | 169701075 | 4425 | 4420 | 4430 | 4400 | 6953 |
| 624 | 20230804 | 091000 | 139040945 | 4420 | 4400 | 4420 | 4400 | 2430 |
| 625 | 20230804 | 090900 | 128317790 | 4400 | 4395 | 4400 | 4390 | 4466 |
| 626 | 20230804 | 090800 | 108699715 | 4395 | 4425 | 4425 | 4395 | 4331 |
| 627 | 20230804 | 090700 | 89636065 | 4420 | 4420 | 4420 | 4400 | 2737 |
| 628 | 20230804 | 090600 | 77552320 | 4420 | 4380 | 4420 | 4335 | 3128 |
| 629 | 20230804 | 090500 | 63885285 | 4380 | 4395 | 4400 | 4380 | 749 |
| 630 | 20230804 | 090400 | 60591900 | 4400 | 4370 | 4400 | 4370 | 2127 |
| 631 | 20230804 | 090300 | 51249905 | 4370 | 4335 | 4370 | 4335 | 34 |
| 632 | 20230804 | 090200 | 51102410 | 4375 | 4315 | 4375 | 4305 | 3368 |
| 633 | 20230804 | 090100 | 36542110 | 4315 | 4300 | 4315 | 4300 | 696 |
| 634 | 20230804 | 090000 | 33548000 | 4300 | 4330 | 4330 | 4300 | 7773 |