31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 3 | 20230804 | 192900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230804 | 192800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230804 | 192700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230804 | 192600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230804 | 192500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230804 | 192400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230804 | 192300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230804 | 192200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230804 | 192100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230804 | 192000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230804 | 191900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230804 | 191800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230804 | 191700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230804 | 191600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230804 | 191500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230804 | 191400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230804 | 191300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230804 | 191200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230804 | 191100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230804 | 191000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230804 | 190900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230804 | 190800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230804 | 190700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230804 | 190600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230804 | 190500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230804 | 190400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230804 | 190300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230804 | 190200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230804 | 190100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230804 | 190000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 33 | 20230804 | 185900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230804 | 185800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230804 | 185700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230804 | 185600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230804 | 185500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230804 | 185400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230804 | 185300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230804 | 185200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230804 | 185100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230804 | 185000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230804 | 184900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230804 | 184800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230804 | 184700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230804 | 184600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230804 | 184500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230804 | 184400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230804 | 184300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230804 | 184200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230804 | 184100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230804 | 184000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230804 | 183900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230804 | 183800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230804 | 183700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230804 | 183600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230804 | 183500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230804 | 183400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230804 | 183300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230804 | 183200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230804 | 183100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230804 | 183000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 63 | 20230804 | 182900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230804 | 182800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230804 | 182700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230804 | 182600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230804 | 182500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230804 | 182400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230804 | 182300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230804 | 182200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230804 | 182100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230804 | 182000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230804 | 181900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230804 | 181800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230804 | 181700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230804 | 181600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230804 | 181500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230804 | 181400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230804 | 181300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230804 | 181200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230804 | 181100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230804 | 181000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230804 | 180900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230804 | 180800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230804 | 180700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230804 | 180600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230804 | 180500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230804 | 180400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230804 | 180300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230804 | 180200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230804 | 180100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230804 | 180000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 93 | 20230804 | 175900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230804 | 175800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230804 | 175700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230804 | 175600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230804 | 175500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230804 | 175400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230804 | 175300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230804 | 175200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230804 | 175100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230804 | 175000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230804 | 174900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230804 | 174800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230804 | 174700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230804 | 174600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230804 | 174500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230804 | 174400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230804 | 174300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230804 | 174200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230804 | 174100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230804 | 174000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230804 | 173900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230804 | 173800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230804 | 173700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230804 | 173600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230804 | 173500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230804 | 173400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230804 | 173300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230804 | 173200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230804 | 173100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230804 | 173000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 123 | 20230804 | 172900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230804 | 172800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230804 | 172700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230804 | 172600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230804 | 172500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230804 | 172400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230804 | 172300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230804 | 172200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230804 | 172100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230804 | 172000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230804 | 171900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230804 | 171800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230804 | 171700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230804 | 171600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230804 | 171500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230804 | 171400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230804 | 171300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230804 | 171200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230804 | 171100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230804 | 171000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230804 | 170900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230804 | 170800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230804 | 170700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230804 | 170600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230804 | 170500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230804 | 170400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230804 | 170300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230804 | 170200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230804 | 170100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230804 | 170000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 153 | 20230804 | 165900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230804 | 165800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230804 | 165700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230804 | 165600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230804 | 165500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230804 | 165400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230804 | 165300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230804 | 165200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230804 | 165100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230804 | 165000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230804 | 164900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230804 | 164800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230804 | 164700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230804 | 164600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230804 | 164500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230804 | 164400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230804 | 164300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230804 | 164200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230804 | 164100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230804 | 164000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230804 | 163900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230804 | 163800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230804 | 163700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230804 | 163600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230804 | 163500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230804 | 163400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230804 | 163300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230804 | 163200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230804 | 163100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230804 | 163000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 183 | 20230804 | 162900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230804 | 162800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230804 | 162700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230804 | 162600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230804 | 162500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230804 | 162400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230804 | 162300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230804 | 162200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230804 | 162100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230804 | 162000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230804 | 161900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230804 | 161800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230804 | 161700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230804 | 161600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230804 | 161500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230804 | 161400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230804 | 161300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230804 | 161200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230804 | 161100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230804 | 161000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230804 | 160900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230804 | 160800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230804 | 160700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230804 | 160600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230804 | 160500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230804 | 160400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230804 | 160300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230804 | 160200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230804 | 160100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230804 | 160000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 11142 |
| 213 | 20230804 | 155900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230804 | 155800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230804 | 155700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230804 | 155600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230804 | 155500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230804 | 155400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230804 | 155300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230804 | 155200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230804 | 155100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230804 | 155000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230804 | 154900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230804 | 154800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230804 | 154700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230804 | 154600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230804 | 154500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230804 | 154400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230804 | 154300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230804 | 154200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230804 | 154100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230804 | 154000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20230804 | 153900 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20230804 | 153800 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230804 | 153700 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20230804 | 153600 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20230804 | 153500 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 238 | 20230804 | 153400 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 239 | 20230804 | 153300 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 240 | 20230804 | 153200 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20230804 | 153100 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 242 | 20230804 | 153000 | 3082967855 | 3790 | 3790 | 3790 | 3790 | 22284 |
| 243 | 20230804 | 152900 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20230804 | 152800 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20230804 | 152700 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 246 | 20230804 | 152600 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 247 | 20230804 | 152500 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20230804 | 152400 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 249 | 20230804 | 152300 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20230804 | 152200 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 251 | 20230804 | 152100 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 252 | 20230804 | 152000 | 3040739675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20230804 | 151900 | 3040739675 | 3780 | 3795 | 3795 | 3780 | 1074 |
| 254 | 20230804 | 151800 | 3036671345 | 3795 | 3795 | 3800 | 3795 | 1682 |
| 255 | 20230804 | 151700 | 3030288085 | 3795 | 3795 | 3800 | 3795 | 2244 |
| 256 | 20230804 | 151600 | 3021760995 | 3800 | 3790 | 3800 | 3790 | 3480 |
| 257 | 20230804 | 151500 | 3008565385 | 3780 | 3770 | 3785 | 3770 | 576 |
| 258 | 20230804 | 151400 | 3006387050 | 3785 | 3790 | 3790 | 3770 | 12 |
| 259 | 20230804 | 151300 | 3006341715 | 3790 | 3775 | 3790 | 3775 | 9019 |
| 260 | 20230804 | 151200 | 2972279470 | 3770 | 3770 | 3770 | 3765 | 3340 |
| 261 | 20230804 | 151100 | 2959697050 | 3765 | 3760 | 3765 | 3760 | 124 |
| 262 | 20230804 | 151000 | 2959230210 | 3765 | 3760 | 3765 | 3760 | 16 |
| 263 | 20230804 | 150900 | 2959169990 | 3750 | 3740 | 3765 | 3740 | 1012 |
| 264 | 20230804 | 150800 | 2955384950 | 3740 | 3745 | 3770 | 3740 | 2844 |
| 265 | 20230804 | 150700 | 2944732665 | 3750 | 3745 | 3750 | 3745 | 672 |
| 266 | 20230804 | 150600 | 2942212720 | 3750 | 3745 | 3750 | 3745 | 2009 |
| 267 | 20230804 | 150500 | 2934688970 | 3760 | 3760 | 3760 | 3760 | 1 |
| 268 | 20230804 | 150400 | 2934685210 | 3755 | 3755 | 3760 | 3755 | 66 |
| 269 | 20230804 | 150300 | 2934437125 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20230804 | 150200 | 2934437125 | 3760 | 3745 | 3760 | 3745 | 1701 |
| 271 | 20230804 | 150100 | 2928061840 | 3755 | 3755 | 3755 | 3745 | 272 |
| 272 | 20230804 | 150000 | 2927043180 | 3755 | 3750 | 3755 | 3745 | 1099 |
| 273 | 20230804 | 145900 | 2922922405 | 3745 | 3750 | 3750 | 3745 | 1410 |
| 274 | 20230804 | 145800 | 2917635585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20230804 | 145700 | 2917635585 | 3760 | 3760 | 3760 | 3760 | 6 |
| 276 | 20230804 | 145600 | 2917613025 | 3775 | 3760 | 3775 | 3755 | 3533 |
| 277 | 20230804 | 145500 | 2904344780 | 3760 | 3760 | 3760 | 3760 | 10 |
| 278 | 20230804 | 145400 | 2904307180 | 3765 | 3765 | 3775 | 3765 | 616 |
| 279 | 20230804 | 145300 | 2901987080 | 3765 | 3765 | 3765 | 3765 | 9 |
| 280 | 20230804 | 145200 | 2901953195 | 3775 | 3775 | 3775 | 3775 | 0 |
| 281 | 20230804 | 145100 | 2901953195 | 3775 | 3775 | 3775 | 3775 | 0 |
| 282 | 20230804 | 145000 | 2901953195 | 3775 | 3775 | 3775 | 3765 | 37 |
| 283 | 20230804 | 144900 | 2901813770 | 3775 | 3775 | 3775 | 3775 | 1 |
| 284 | 20230804 | 144800 | 2901809995 | 3780 | 3755 | 3780 | 3755 | 1963 |
| 285 | 20230804 | 144700 | 2894401390 | 3760 | 3760 | 3760 | 3750 | 2741 |
| 286 | 20230804 | 144600 | 2884103285 | 3780 | 3770 | 3780 | 3770 | 162 |
| 287 | 20230804 | 144500 | 2883491920 | 3765 | 3770 | 3780 | 3765 | 4415 |
| 288 | 20230804 | 144400 | 2866862815 | 3755 | 3760 | 3790 | 3755 | 2052 |
| 289 | 20230804 | 144300 | 2859133635 | 3750 | 3760 | 3760 | 3750 | 233 |
| 290 | 20230804 | 144200 | 2858258265 | 3775 | 3775 | 3775 | 3775 | 62 |
| 291 | 20230804 | 144100 | 2858024215 | 3775 | 3775 | 3775 | 3775 | 0 |
| 292 | 20230804 | 144000 | 2858024215 | 3775 | 3775 | 3775 | 3760 | 4195 |
| 293 | 20230804 | 143900 | 2842205140 | 3785 | 3770 | 3785 | 3770 | 1458 |
| 294 | 20230804 | 143800 | 2836694315 | 3780 | 3755 | 3780 | 3755 | 3164 |
| 295 | 20230804 | 143700 | 2824781995 | 3745 | 3750 | 3750 | 3745 | 1061 |
| 296 | 20230804 | 143600 | 2820804235 | 3735 | 3735 | 3735 | 3735 | 107 |
| 297 | 20230804 | 143500 | 2820404590 | 3755 | 3745 | 3755 | 3745 | 2644 |
| 298 | 20230804 | 143400 | 2810488920 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 299 | 20230804 | 143300 | 2806738920 | 3750 | 3750 | 3750 | 3750 | 1 |
| 300 | 20230804 | 143200 | 2806735170 | 3750 | 3740 | 3750 | 3740 | 2982 |
| 301 | 20230804 | 143100 | 2795568060 | 3740 | 3730 | 3745 | 3730 | 5419 |
| 302 | 20230804 | 143000 | 2775307380 | 3720 | 3730 | 3730 | 3720 | 1011 |
| 303 | 20230804 | 142900 | 2771536450 | 3725 | 3730 | 3730 | 3725 | 901 |
| 304 | 20230804 | 142800 | 2768180210 | 3730 | 3730 | 3730 | 3730 | 2 |
| 305 | 20230804 | 142700 | 2768172750 | 3730 | 3735 | 3735 | 3730 | 1250 |
| 306 | 20230804 | 142600 | 2763504250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 307 | 20230804 | 142500 | 2763504250 | 3740 | 3740 | 3740 | 3725 | 958 |
| 308 | 20230804 | 142400 | 2759921345 | 3740 | 3730 | 3740 | 3730 | 3513 |
| 309 | 20230804 | 142300 | 2746793095 | 3730 | 3730 | 3730 | 3730 | 0 |
| 310 | 20230804 | 142200 | 2746793095 | 3730 | 3700 | 3730 | 3700 | 3 |
| 311 | 20230804 | 142100 | 2746781965 | 3735 | 3725 | 3735 | 3725 | 1992 |
| 312 | 20230804 | 142000 | 2739353665 | 3720 | 3720 | 3720 | 3720 | 0 |
| 313 | 20230804 | 141900 | 2739353665 | 3720 | 3720 | 3720 | 3720 | 2 |
| 314 | 20230804 | 141800 | 2739346225 | 3725 | 3710 | 3725 | 3710 | 3069 |
| 315 | 20230804 | 141700 | 2727933115 | 3710 | 3710 | 3710 | 3710 | 2524 |
| 316 | 20230804 | 141600 | 2718569075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 317 | 20230804 | 141500 | 2718569075 | 3710 | 3695 | 3710 | 3695 | 3868 |
| 318 | 20230804 | 141400 | 2704254740 | 3685 | 3685 | 3685 | 3685 | 937 |
| 319 | 20230804 | 141300 | 2700801895 | 3685 | 3685 | 3685 | 3685 | 780 |
| 320 | 20230804 | 141200 | 2697927595 | 3685 | 3685 | 3685 | 3685 | 0 |
| 321 | 20230804 | 141100 | 2697927595 | 3685 | 3685 | 3685 | 3685 | 784 |
| 322 | 20230804 | 141000 | 2695038555 | 3695 | 3685 | 3695 | 3685 | 2431 |
| 323 | 20230804 | 140900 | 2686073015 | 3685 | 3680 | 3685 | 3680 | 22 |
| 324 | 20230804 | 140800 | 2685991995 | 3675 | 3670 | 3675 | 3670 | 3604 |
| 325 | 20230804 | 140700 | 2672759275 | 3665 | 3665 | 3665 | 3665 | 100 |
| 326 | 20230804 | 140600 | 2672392775 | 3665 | 3665 | 3665 | 3665 | 8 |
| 327 | 20230804 | 140500 | 2672363455 | 3660 | 3660 | 3660 | 3660 | 0 |
| 328 | 20230804 | 140400 | 2672363455 | 3660 | 3670 | 3670 | 3660 | 20 |
| 329 | 20230804 | 140300 | 2672290215 | 3660 | 3665 | 3670 | 3660 | 283 |
| 330 | 20230804 | 140200 | 2671254265 | 3670 | 3660 | 3670 | 3660 | 1098 |
| 331 | 20230804 | 140100 | 2667224615 | 3655 | 3660 | 3660 | 3655 | 2796 |
| 332 | 20230804 | 140000 | 2657004725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 333 | 20230804 | 135900 | 2657004725 | 3685 | 3685 | 3685 | 3665 | 1613 |
| 334 | 20230804 | 135800 | 2651093040 | 3650 | 3650 | 3650 | 3650 | 0 |
| 335 | 20230804 | 135700 | 2651093040 | 3650 | 3630 | 3710 | 3630 | 7583 |
| 336 | 20230804 | 135600 | 2623440470 | 3630 | 3630 | 3630 | 3630 | 342 |
| 337 | 20230804 | 135500 | 2622199010 | 3625 | 3625 | 3625 | 3625 | 412 |
| 338 | 20230804 | 135400 | 2620705510 | 3625 | 3625 | 3625 | 3625 | 980 |
| 339 | 20230804 | 135300 | 2617153010 | 3625 | 3635 | 3635 | 3625 | 8946 |
| 340 | 20230804 | 135200 | 2584697170 | 3635 | 3635 | 3635 | 3635 | 0 |
| 341 | 20230804 | 135100 | 2584697170 | 3635 | 3635 | 3635 | 3635 | 204 |
| 342 | 20230804 | 135000 | 2583955630 | 3635 | 3635 | 3635 | 3635 | 7 |
| 343 | 20230804 | 134900 | 2583930185 | 3635 | 3635 | 3635 | 3635 | 13 |
| 344 | 20230804 | 134800 | 2583882930 | 3635 | 3635 | 3635 | 3635 | 50 |
| 345 | 20230804 | 134700 | 2583701180 | 3640 | 3660 | 3660 | 3640 | 114 |
| 346 | 20230804 | 134600 | 2583286200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 347 | 20230804 | 134500 | 2583286200 | 3640 | 3640 | 3640 | 3640 | 711 |
| 348 | 20230804 | 134400 | 2580698160 | 3640 | 3640 | 3640 | 3640 | 403 |
| 349 | 20230804 | 134300 | 2579231240 | 3640 | 3640 | 3640 | 3640 | 1268 |
| 350 | 20230804 | 134200 | 2574615720 | 3640 | 3640 | 3640 | 3640 | 618 |
| 351 | 20230804 | 134100 | 2572366200 | 3640 | 3640 | 3640 | 3635 | 2716 |
| 352 | 20230804 | 134000 | 2562483965 | 3635 | 3635 | 3635 | 3635 | 5000 |
| 353 | 20230804 | 133900 | 2544308965 | 3635 | 3645 | 3645 | 3635 | 6000 |
| 354 | 20230804 | 133800 | 2522488965 | 3645 | 3645 | 3645 | 3645 | 40 |
| 355 | 20230804 | 133700 | 2522343165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 356 | 20230804 | 133600 | 2522343165 | 3660 | 3650 | 3660 | 3635 | 4112 |
| 357 | 20230804 | 133500 | 2507345905 | 3665 | 3665 | 3665 | 3665 | 1 |
| 358 | 20230804 | 133400 | 2507342240 | 3635 | 3630 | 3635 | 3630 | 1484 |
| 359 | 20230804 | 133300 | 2501953415 | 3635 | 3635 | 3635 | 3635 | 0 |
| 360 | 20230804 | 133200 | 2501953415 | 3635 | 3635 | 3635 | 3635 | 0 |
| 361 | 20230804 | 133100 | 2501953415 | 3635 | 3645 | 3645 | 3620 | 10048 |
| 362 | 20230804 | 133000 | 2465527930 | 3645 | 3645 | 3645 | 3645 | 0 |
| 363 | 20230804 | 132900 | 2465527930 | 3645 | 3635 | 3645 | 3635 | 676 |
| 364 | 20230804 | 132800 | 2463070660 | 3635 | 3635 | 3635 | 3635 | 100 |
| 365 | 20230804 | 132700 | 2462707160 | 3650 | 3630 | 3650 | 3630 | 2002 |
| 366 | 20230804 | 132600 | 2455439860 | 3640 | 3650 | 3650 | 3640 | 5663 |
| 367 | 20230804 | 132500 | 2434786420 | 3660 | 3660 | 3660 | 3660 | 2 |
| 368 | 20230804 | 132400 | 2434779100 | 3660 | 3660 | 3660 | 3660 | 0 |
| 369 | 20230804 | 132300 | 2434779100 | 3660 | 3660 | 3660 | 3655 | 2132 |
| 370 | 20230804 | 132200 | 2426986530 | 3660 | 3655 | 3660 | 3655 | 449 |
| 371 | 20230804 | 132100 | 2425345400 | 3655 | 3655 | 3655 | 3655 | 500 |
| 372 | 20230804 | 132000 | 2423517900 | 3655 | 3655 | 3655 | 3655 | 437 |
| 373 | 20230804 | 131900 | 2421920665 | 3655 | 3655 | 3655 | 3655 | 302 |
| 374 | 20230804 | 131800 | 2420816855 | 3655 | 3655 | 3655 | 3655 | 1487 |
| 375 | 20230804 | 131700 | 2415381870 | 3655 | 3650 | 3655 | 3650 | 247 |
| 376 | 20230804 | 131600 | 2414479930 | 3650 | 3650 | 3650 | 3650 | 500 |
| 377 | 20230804 | 131500 | 2412654930 | 3650 | 3650 | 3650 | 3650 | 3 |
| 378 | 20230804 | 131400 | 2412643980 | 3650 | 3650 | 3650 | 3650 | 0 |
| 379 | 20230804 | 131300 | 2412643980 | 3650 | 3645 | 3650 | 3645 | 206 |
| 380 | 20230804 | 131200 | 2411892735 | 3645 | 3640 | 3645 | 3640 | 1329 |
| 381 | 20230804 | 131100 | 2407051675 | 3640 | 3620 | 3640 | 3620 | 10165 |
| 382 | 20230804 | 131000 | 2370178540 | 3620 | 3625 | 3625 | 3615 | 6000 |
| 383 | 20230804 | 130900 | 2348437985 | 3635 | 3630 | 3635 | 3625 | 1013 |
| 384 | 20230804 | 130800 | 2344758230 | 3625 | 3635 | 3635 | 3625 | 3034 |
| 385 | 20230804 | 130700 | 2333749635 | 3645 | 3645 | 3645 | 3645 | 0 |
| 386 | 20230804 | 130600 | 2333749635 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 387 | 20230804 | 130500 | 2330104635 | 3635 | 3655 | 3655 | 3635 | 4125 |
| 388 | 20230804 | 130400 | 2315094665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 389 | 20230804 | 130300 | 2315094665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 390 | 20230804 | 130200 | 2315094665 | 3655 | 3655 | 3655 | 3655 | 300 |
| 391 | 20230804 | 130100 | 2313998165 | 3655 | 3655 | 3655 | 3655 | 490 |
| 392 | 20230804 | 130000 | 2312207215 | 3655 | 3655 | 3655 | 3655 | 788 |
| 393 | 20230804 | 125900 | 2309327075 | 3655 | 3650 | 3655 | 3650 | 1047 |
| 394 | 20230804 | 125800 | 2305501330 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 395 | 20230804 | 125700 | 2301851330 | 3650 | 3655 | 3655 | 3650 | 989 |
| 396 | 20230804 | 125600 | 2298238685 | 3645 | 3655 | 3655 | 3645 | 2602 |
| 397 | 20230804 | 125500 | 2288748825 | 3655 | 3670 | 3670 | 3650 | 9902 |
| 398 | 20230804 | 125400 | 2252542595 | 3670 | 3665 | 3670 | 3665 | 409 |
| 399 | 20230804 | 125300 | 2251042865 | 3675 | 3670 | 3675 | 3670 | 3222 |
| 400 | 20230804 | 125200 | 2239217665 | 3675 | 3680 | 3680 | 3675 | 601 |
| 401 | 20230804 | 125100 | 2237007635 | 3685 | 3695 | 3695 | 3685 | 4731 |
| 402 | 20230804 | 125000 | 2219557785 | 3690 | 3695 | 3695 | 3690 | 4787 |
| 403 | 20230804 | 124900 | 2201877595 | 3700 | 3705 | 3705 | 3700 | 9544 |
| 404 | 20230804 | 124800 | 2166556605 | 3715 | 3715 | 3715 | 3715 | 150 |
| 405 | 20230804 | 124700 | 2165999355 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20230804 | 124600 | 2165999355 | 3715 | 3705 | 3715 | 3705 | 92 |
| 407 | 20230804 | 124500 | 2165658485 | 3705 | 3710 | 3715 | 3705 | 2514 |
| 408 | 20230804 | 124400 | 2156344100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 409 | 20230804 | 124300 | 2156344100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 410 | 20230804 | 124200 | 2156344100 | 3715 | 3715 | 3715 | 3715 | 1 |
| 411 | 20230804 | 124100 | 2156340385 | 3715 | 3720 | 3720 | 3705 | 392 |
| 412 | 20230804 | 124000 | 2154887390 | 3720 | 3710 | 3720 | 3710 | 1279 |
| 413 | 20230804 | 123900 | 2150142290 | 3710 | 3710 | 3710 | 3710 | 1392 |
| 414 | 20230804 | 123800 | 2144977970 | 3725 | 3725 | 3725 | 3725 | 0 |
| 415 | 20230804 | 123700 | 2144977970 | 3725 | 3725 | 3725 | 3725 | 0 |
| 416 | 20230804 | 123600 | 2144977970 | 3725 | 3725 | 3725 | 3710 | 3028 |
| 417 | 20230804 | 123500 | 2133744045 | 3710 | 3710 | 3710 | 3710 | 2 |
| 418 | 20230804 | 123400 | 2133736625 | 3725 | 3715 | 3725 | 3715 | 101 |
| 419 | 20230804 | 123300 | 2133361400 | 3710 | 3710 | 3710 | 3710 | 0 |
| 420 | 20230804 | 123200 | 2133361400 | 3710 | 3710 | 3710 | 3710 | 1356 |
| 421 | 20230804 | 123100 | 2128330640 | 3710 | 3725 | 3725 | 3710 | 601 |
| 422 | 20230804 | 123000 | 2126100865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 423 | 20230804 | 122900 | 2126100865 | 3720 | 3720 | 3720 | 3720 | 2 |
| 424 | 20230804 | 122800 | 2126093425 | 3720 | 3720 | 3725 | 3720 | 3 |
| 425 | 20230804 | 122700 | 2126082260 | 3715 | 3715 | 3715 | 3715 | 10 |
| 426 | 20230804 | 122600 | 2126045110 | 3710 | 3710 | 3710 | 3710 | 0 |
| 427 | 20230804 | 122500 | 2126045110 | 3710 | 3710 | 3710 | 3710 | 540 |
| 428 | 20230804 | 122400 | 2124041710 | 3715 | 3715 | 3715 | 3715 | 1697 |
| 429 | 20230804 | 122300 | 2117737355 | 3730 | 3730 | 3730 | 3730 | 7 |
| 430 | 20230804 | 122200 | 2117711245 | 3730 | 3730 | 3730 | 3730 | 284 |
| 431 | 20230804 | 122100 | 2116651925 | 3735 | 3735 | 3735 | 3735 | 1 |
| 432 | 20230804 | 122000 | 2116648190 | 3725 | 3725 | 3725 | 3725 | 716 |
| 433 | 20230804 | 121900 | 2113981090 | 3725 | 3715 | 3725 | 3715 | 1453 |
| 434 | 20230804 | 121800 | 2108574930 | 3715 | 3715 | 3715 | 3715 | 2 |
| 435 | 20230804 | 121700 | 2108567500 | 3725 | 3725 | 3725 | 3725 | 1 |
| 436 | 20230804 | 121600 | 2108563775 | 3720 | 3725 | 3725 | 3720 | 560 |
| 437 | 20230804 | 121500 | 2106477825 | 3730 | 3730 | 3730 | 3730 | 1104 |
| 438 | 20230804 | 121400 | 2102359905 | 3730 | 3740 | 3740 | 3730 | 1678 |
| 439 | 20230804 | 121300 | 2096098365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20230804 | 121200 | 2096098365 | 3735 | 3745 | 3745 | 3735 | 6468 |
| 441 | 20230804 | 121100 | 2071913395 | 3745 | 3745 | 3745 | 3745 | 1370 |
| 442 | 20230804 | 121000 | 2066782745 | 3740 | 3740 | 3740 | 3740 | 0 |
| 443 | 20230804 | 120900 | 2066782745 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 444 | 20230804 | 120800 | 2063042745 | 3745 | 3745 | 3745 | 3745 | 40 |
| 445 | 20230804 | 120700 | 2062892945 | 3745 | 3745 | 3745 | 3745 | 10 |
| 446 | 20230804 | 120600 | 2062855495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 447 | 20230804 | 120500 | 2062855495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 448 | 20230804 | 120400 | 2062855495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 449 | 20230804 | 120300 | 2062855495 | 3740 | 3735 | 3740 | 3735 | 559 |
| 450 | 20230804 | 120200 | 2060766445 | 3735 | 3735 | 3735 | 3735 | 0 |
| 451 | 20230804 | 120100 | 2060766445 | 3735 | 3735 | 3735 | 3735 | 1 |
| 452 | 20230804 | 120000 | 2060762710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 453 | 20230804 | 115900 | 2060762710 | 3735 | 3745 | 3745 | 3735 | 7798 |
| 454 | 20230804 | 115800 | 2031613195 | 3755 | 3750 | 3755 | 3750 | 3211 |
| 455 | 20230804 | 115700 | 2019556915 | 3750 | 3765 | 3765 | 3750 | 1336 |
| 456 | 20230804 | 115600 | 2014526890 | 3750 | 3740 | 3750 | 3740 | 3846 |
| 457 | 20230804 | 115500 | 2000122615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 458 | 20230804 | 115400 | 2000122615 | 3735 | 3735 | 3735 | 3735 | 1308 |
| 459 | 20230804 | 115300 | 1995237235 | 3735 | 3735 | 3735 | 3735 | 0 |
| 460 | 20230804 | 115200 | 1995237235 | 3735 | 3735 | 3735 | 3735 | 1 |
| 461 | 20230804 | 115100 | 1995233500 | 3730 | 3730 | 3730 | 3730 | 0 |
| 462 | 20230804 | 115000 | 1995233500 | 3730 | 3730 | 3730 | 3730 | 0 |
| 463 | 20230804 | 114900 | 1995233500 | 3730 | 3730 | 3730 | 3730 | 51 |
| 464 | 20230804 | 114800 | 1995043270 | 3730 | 3730 | 3730 | 3730 | 0 |
| 465 | 20230804 | 114700 | 1995043270 | 3730 | 3730 | 3730 | 3730 | 550 |
| 466 | 20230804 | 114600 | 1992991770 | 3730 | 3730 | 3730 | 3730 | 51 |
| 467 | 20230804 | 114500 | 1992801540 | 3715 | 3715 | 3715 | 3715 | 0 |
| 468 | 20230804 | 114400 | 1992801540 | 3715 | 3715 | 3715 | 3715 | 5 |
| 469 | 20230804 | 114300 | 1992782965 | 3715 | 3715 | 3715 | 3715 | 56 |
| 470 | 20230804 | 114200 | 1992574925 | 3715 | 3715 | 3715 | 3715 | 1 |
| 471 | 20230804 | 114100 | 1992571210 | 3710 | 3710 | 3715 | 3710 | 226 |
| 472 | 20230804 | 114000 | 1991732745 | 3710 | 3710 | 3715 | 3710 | 850 |
| 473 | 20230804 | 113900 | 1988579240 | 3710 | 3715 | 3715 | 3710 | 970 |
| 474 | 20230804 | 113800 | 1984980530 | 3715 | 3715 | 3715 | 3715 | 11 |
| 475 | 20230804 | 113700 | 1984939665 | 3715 | 3710 | 3715 | 3710 | 125 |
| 476 | 20230804 | 113600 | 1984475910 | 3710 | 3715 | 3715 | 3710 | 4352 |
| 477 | 20230804 | 113500 | 1968327995 | 3720 | 3720 | 3720 | 3720 | 5 |
| 478 | 20230804 | 113400 | 1968309395 | 3720 | 3720 | 3720 | 3715 | 865 |
| 479 | 20230804 | 113300 | 1965092275 | 3720 | 3740 | 3740 | 3720 | 28655 |
| 480 | 20230804 | 113200 | 1858236545 | 3740 | 3745 | 3745 | 3740 | 220 |
| 481 | 20230804 | 113100 | 1857412745 | 3745 | 3750 | 3750 | 3745 | 159 |
| 482 | 20230804 | 113000 | 1856816830 | 3750 | 3750 | 3750 | 3750 | 205 |
| 483 | 20230804 | 112900 | 1856048080 | 3750 | 3785 | 3785 | 3750 | 1539 |
| 484 | 20230804 | 112800 | 1850276410 | 3765 | 3755 | 3785 | 3750 | 7926 |
| 485 | 20230804 | 112700 | 1820490870 | 3755 | 3760 | 3760 | 3755 | 3898 |
| 486 | 20230804 | 112600 | 1805853290 | 3780 | 3780 | 3780 | 3780 | 8 |
| 487 | 20230804 | 112500 | 1805823050 | 3780 | 3755 | 3810 | 3755 | 11403 |
| 488 | 20230804 | 112400 | 1762619200 | 3760 | 3760 | 3760 | 3760 | 290 |
| 489 | 20230804 | 112300 | 1761528800 | 3760 | 3750 | 3760 | 3750 | 51 |
| 490 | 20230804 | 112200 | 1761337540 | 3760 | 3755 | 3765 | 3755 | 893 |
| 491 | 20230804 | 112100 | 1757978320 | 3770 | 3760 | 3770 | 3760 | 87 |
| 492 | 20230804 | 112000 | 1757650375 | 3770 | 3755 | 3770 | 3755 | 4 |
| 493 | 20230804 | 111900 | 1757635340 | 3770 | 3770 | 3770 | 3770 | 0 |
| 494 | 20230804 | 111800 | 1757635340 | 3770 | 3770 | 3770 | 3770 | 0 |
| 495 | 20230804 | 111700 | 1757635340 | 3770 | 3765 | 3770 | 3765 | 451 |
| 496 | 20230804 | 111600 | 1755937320 | 3765 | 3760 | 3765 | 3760 | 70 |
| 497 | 20230804 | 111500 | 1755673820 | 3750 | 3760 | 3765 | 3750 | 202 |
| 498 | 20230804 | 111400 | 1754915460 | 3750 | 3745 | 3760 | 3745 | 1373 |
| 499 | 20230804 | 111300 | 1749771455 | 3740 | 3740 | 3740 | 3740 | 1139 |
| 500 | 20230804 | 111200 | 1745511595 | 3740 | 3745 | 3745 | 3740 | 1461 |
| 501 | 20230804 | 111100 | 1740046650 | 3740 | 3740 | 3740 | 3740 | 355 |
| 502 | 20230804 | 111000 | 1738718950 | 3740 | 3740 | 3740 | 3740 | 0 |
| 503 | 20230804 | 110900 | 1738718950 | 3740 | 3765 | 3765 | 3740 | 4294 |
| 504 | 20230804 | 110800 | 1722607290 | 3765 | 3765 | 3765 | 3765 | 1 |
| 505 | 20230804 | 110700 | 1722603525 | 3765 | 3740 | 3765 | 3740 | 3890 |
| 506 | 20230804 | 110600 | 1708054900 | 3745 | 3750 | 3750 | 3745 | 3974 |
| 507 | 20230804 | 110500 | 1693171595 | 3750 | 3755 | 3755 | 3750 | 3017 |
| 508 | 20230804 | 110400 | 1681851415 | 3760 | 3760 | 3760 | 3760 | 2553 |
| 509 | 20230804 | 110300 | 1672252135 | 3765 | 3785 | 3785 | 3765 | 2452 |
| 510 | 20230804 | 110200 | 1663013395 | 3785 | 3785 | 3785 | 3785 | 1 |
| 511 | 20230804 | 110100 | 1663009610 | 3785 | 3785 | 3785 | 3785 | 1 |
| 512 | 20230804 | 110000 | 1663005825 | 3780 | 3780 | 3780 | 3780 | 4 |
| 513 | 20230804 | 105900 | 1662990705 | 3785 | 3780 | 3785 | 3780 | 500 |
| 514 | 20230804 | 105800 | 1661098765 | 3780 | 3780 | 3780 | 3780 | 2 |
| 515 | 20230804 | 105700 | 1661091205 | 3770 | 3770 | 3770 | 3770 | 555 |
| 516 | 20230804 | 105600 | 1658998855 | 3770 | 3770 | 3770 | 3770 | 6 |
| 517 | 20230804 | 105500 | 1658976235 | 3760 | 3760 | 3760 | 3760 | 85 |
| 518 | 20230804 | 105400 | 1658656635 | 3770 | 3770 | 3770 | 3770 | 48 |
| 519 | 20230804 | 105300 | 1658475675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 520 | 20230804 | 105200 | 1658475675 | 3770 | 3770 | 3770 | 3770 | 1 |
| 521 | 20230804 | 105100 | 1658471905 | 3770 | 3755 | 3770 | 3755 | 875 |
| 522 | 20230804 | 105000 | 1655186265 | 3760 | 3760 | 3760 | 3760 | 1800 |
| 523 | 20230804 | 104900 | 1648418265 | 3760 | 3760 | 3760 | 3760 | 1492 |
| 524 | 20230804 | 104800 | 1642808345 | 3760 | 3760 | 3760 | 3760 | 734 |
| 525 | 20230804 | 104700 | 1640048505 | 3765 | 3775 | 3775 | 3765 | 1656 |
| 526 | 20230804 | 104600 | 1633810380 | 3770 | 3775 | 3775 | 3770 | 1420 |
| 527 | 20230804 | 104500 | 1628453330 | 3780 | 3780 | 3780 | 3780 | 661 |
| 528 | 20230804 | 104400 | 1625954750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 529 | 20230804 | 104300 | 1625954750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 530 | 20230804 | 104200 | 1625954750 | 3780 | 3775 | 3780 | 3775 | 760 |
| 531 | 20230804 | 104100 | 1623082025 | 3775 | 3775 | 3775 | 3775 | 15 |
| 532 | 20230804 | 104000 | 1623025400 | 3775 | 3775 | 3775 | 3775 | 0 |
| 533 | 20230804 | 103900 | 1623025400 | 3775 | 3775 | 3775 | 3775 | 0 |
| 534 | 20230804 | 103800 | 1623025400 | 3775 | 3775 | 3775 | 3775 | 1405 |
| 535 | 20230804 | 103700 | 1617721525 | 3765 | 3765 | 3765 | 3765 | 2000 |
| 536 | 20230804 | 103600 | 1610191525 | 3770 | 3770 | 3770 | 3770 | 10 |
| 537 | 20230804 | 103500 | 1610153825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 538 | 20230804 | 103400 | 1610153825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 539 | 20230804 | 103300 | 1610153825 | 3770 | 3770 | 3770 | 3770 | 1350 |
| 540 | 20230804 | 103200 | 1605064325 | 3770 | 3770 | 3770 | 3770 | 0 |
| 541 | 20230804 | 103100 | 1605064325 | 3770 | 3770 | 3770 | 3770 | 1 |
| 542 | 20230804 | 103000 | 1605060555 | 3765 | 3765 | 3765 | 3765 | 27 |
| 543 | 20230804 | 102900 | 1604958900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 544 | 20230804 | 102800 | 1604958900 | 3765 | 3775 | 3775 | 3765 | 27 |
| 545 | 20230804 | 102700 | 1604857055 | 3775 | 3775 | 3775 | 3775 | 1 |
| 546 | 20230804 | 102600 | 1604853280 | 3770 | 3770 | 3770 | 3770 | 0 |
| 547 | 20230804 | 102500 | 1604853280 | 3770 | 3775 | 3775 | 3770 | 58 |
| 548 | 20230804 | 102400 | 1604634520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 549 | 20230804 | 102300 | 1604634520 | 3765 | 3765 | 3770 | 3755 | 1211 |
| 550 | 20230804 | 102200 | 1600075925 | 3755 | 3755 | 3755 | 3755 | 0 |
| 551 | 20230804 | 102100 | 1600075925 | 3755 | 3785 | 3785 | 3755 | 22129 |
| 552 | 20230804 | 102000 | 1516730680 | 3790 | 3785 | 3790 | 3785 | 2668 |
| 553 | 20230804 | 101900 | 1506632170 | 3785 | 3785 | 3790 | 3785 | 3310 |
| 554 | 20230804 | 101800 | 1494091305 | 3790 | 3795 | 3800 | 3790 | 5931 |
| 555 | 20230804 | 101700 | 1471578745 | 3800 | 3800 | 3800 | 3800 | 1320 |
| 556 | 20230804 | 101600 | 1466562745 | 3805 | 3805 | 3805 | 3805 | 138 |
| 557 | 20230804 | 101500 | 1466037655 | 3805 | 3795 | 3805 | 3795 | 507 |
| 558 | 20230804 | 101400 | 1464109080 | 3795 | 3795 | 3795 | 3795 | 492 |
| 559 | 20230804 | 101300 | 1462241940 | 3800 | 3800 | 3800 | 3800 | 996 |
| 560 | 20230804 | 101200 | 1458457140 | 3800 | 3790 | 3800 | 3790 | 63 |
| 561 | 20230804 | 101100 | 1458218350 | 3795 | 3795 | 3795 | 3795 | 0 |
| 562 | 20230804 | 101000 | 1458218350 | 3795 | 3800 | 3800 | 3795 | 1341 |
| 563 | 20230804 | 100900 | 1453122785 | 3805 | 3790 | 3805 | 3790 | 1075 |
| 564 | 20230804 | 100800 | 1449037870 | 3790 | 3790 | 3790 | 3790 | 235 |
| 565 | 20230804 | 100700 | 1448147220 | 3790 | 3790 | 3790 | 3790 | 217 |
| 566 | 20230804 | 100600 | 1447324790 | 3790 | 3800 | 3800 | 3785 | 5346 |
| 567 | 20230804 | 100500 | 1427042520 | 3800 | 3810 | 3810 | 3800 | 301 |
| 568 | 20230804 | 100400 | 1425898630 | 3810 | 3800 | 3810 | 3800 | 19 |
| 569 | 20230804 | 100300 | 1425826420 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 570 | 20230804 | 100200 | 1422016420 | 3810 | 3805 | 3810 | 3805 | 100 |
| 571 | 20230804 | 100100 | 1421635520 | 3805 | 3805 | 3805 | 3805 | 600 |
| 572 | 20230804 | 100000 | 1419352520 | 3805 | 3795 | 3805 | 3795 | 8171 |
| 573 | 20230804 | 095900 | 1388322715 | 3795 | 3785 | 3795 | 3785 | 397 |
| 574 | 20230804 | 095800 | 1386816160 | 3785 | 3810 | 3810 | 3785 | 2623 |
| 575 | 20230804 | 095700 | 1376850275 | 3800 | 3815 | 3815 | 3800 | 47 |
| 576 | 20230804 | 095600 | 1376671420 | 3800 | 3800 | 3800 | 3800 | 970 |
| 577 | 20230804 | 095500 | 1372985420 | 3800 | 3805 | 3810 | 3800 | 140 |
| 578 | 20230804 | 095400 | 1372453215 | 3820 | 3830 | 3830 | 3805 | 3168 |
| 579 | 20230804 | 095300 | 1360355875 | 3830 | 3835 | 3835 | 3830 | 1136 |
| 580 | 20230804 | 095200 | 1356000290 | 3840 | 3855 | 3855 | 3840 | 3952 |
| 581 | 20230804 | 095100 | 1340788610 | 3860 | 3835 | 3860 | 3835 | 17661 |
| 582 | 20230804 | 095000 | 1272814385 | 3835 | 3830 | 3845 | 3830 | 12165 |
| 583 | 20230804 | 094900 | 1226108285 | 3825 | 3830 | 3830 | 3820 | 6350 |
| 584 | 20230804 | 094800 | 1201826820 | 3830 | 3830 | 3830 | 3830 | 1080 |
| 585 | 20230804 | 094700 | 1197690420 | 3830 | 3825 | 3830 | 3825 | 3574 |
| 586 | 20230804 | 094600 | 1184009025 | 3820 | 3800 | 3820 | 3800 | 6647 |
| 587 | 20230804 | 094500 | 1158662795 | 3800 | 3800 | 3800 | 3795 | 210 |
| 588 | 20230804 | 094400 | 1157864895 | 3800 | 3795 | 3800 | 3790 | 4078 |
| 589 | 20230804 | 094300 | 1142372280 | 3795 | 3780 | 3795 | 3780 | 1106 |
| 590 | 20230804 | 094200 | 1138180320 | 3785 | 3790 | 3790 | 3780 | 1592 |
| 591 | 20230804 | 094100 | 1132156300 | 3790 | 3825 | 3825 | 3790 | 14353 |
| 592 | 20230804 | 094000 | 1077597915 | 3830 | 3825 | 3835 | 3825 | 8029 |
| 593 | 20230804 | 093900 | 1046880070 | 3815 | 3810 | 3825 | 3810 | 3975 |
| 594 | 20230804 | 093800 | 1031705230 | 3810 | 3795 | 3815 | 3795 | 8176 |
| 595 | 20230804 | 093700 | 1000635775 | 3800 | 3790 | 3800 | 3790 | 3561 |
| 596 | 20230804 | 093600 | 987116045 | 3775 | 3770 | 3790 | 3770 | 3963 |
| 597 | 20230804 | 093500 | 972129490 | 3770 | 3760 | 3770 | 3760 | 146 |
| 598 | 20230804 | 093400 | 971579270 | 3770 | 3765 | 3770 | 3760 | 413 |
| 599 | 20230804 | 093300 | 970022560 | 3765 | 3770 | 3770 | 3765 | 43 |
| 600 | 20230804 | 093200 | 969860465 | 3770 | 3765 | 3770 | 3755 | 1299 |
| 601 | 20230804 | 093100 | 964980705 | 3765 | 3765 | 3765 | 3765 | 1197 |
| 602 | 20230804 | 093000 | 960474000 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 603 | 20230804 | 092900 | 956714000 | 3750 | 3750 | 3750 | 3750 | 1 |
| 604 | 20230804 | 092800 | 956710250 | 3750 | 3735 | 3750 | 3735 | 2704 |
| 605 | 20230804 | 092700 | 946580810 | 3745 | 3740 | 3745 | 3740 | 3393 |
| 606 | 20230804 | 092600 | 933875685 | 3740 | 3735 | 3740 | 3735 | 2078 |
| 607 | 20230804 | 092500 | 926113305 | 3740 | 3740 | 3740 | 3740 | 2102 |
| 608 | 20230804 | 092400 | 918251825 | 3740 | 3745 | 3745 | 3740 | 3321 |
| 609 | 20230804 | 092300 | 905831235 | 3745 | 3740 | 3745 | 3740 | 1666 |
| 610 | 20230804 | 092200 | 899594895 | 3740 | 3755 | 3765 | 3740 | 3571 |
| 611 | 20230804 | 092100 | 886195610 | 3765 | 3735 | 3765 | 3730 | 13879 |
| 612 | 20230804 | 092000 | 834081040 | 3735 | 3740 | 3740 | 3735 | 132 |
| 613 | 20230804 | 091900 | 833587770 | 3725 | 3725 | 3725 | 3715 | 2031 |
| 614 | 20230804 | 091800 | 826031855 | 3715 | 3760 | 3760 | 3715 | 38701 |
| 615 | 20230804 | 091700 | 681016240 | 3765 | 3765 | 3765 | 3765 | 540 |
| 616 | 20230804 | 091600 | 678983140 | 3765 | 3755 | 3765 | 3755 | 1398 |
| 617 | 20230804 | 091500 | 673724980 | 3755 | 3755 | 3760 | 3755 | 298 |
| 618 | 20230804 | 091400 | 672605740 | 3755 | 3790 | 3795 | 3755 | 15711 |
| 619 | 20230804 | 091300 | 613326330 | 3795 | 3795 | 3800 | 3795 | 37 |
| 620 | 20230804 | 091200 | 613185905 | 3790 | 3800 | 3800 | 3790 | 2287 |
| 621 | 20230804 | 091100 | 604496155 | 3800 | 3815 | 3815 | 3785 | 19054 |
| 622 | 20230804 | 091000 | 532145010 | 3825 | 3830 | 3845 | 3815 | 20040 |
| 623 | 20230804 | 090900 | 455451175 | 3825 | 3805 | 3835 | 3800 | 10795 |
| 624 | 20230804 | 090800 | 414253935 | 3800 | 3825 | 3825 | 3800 | 7251 |
| 625 | 20230804 | 090700 | 386626670 | 3820 | 3825 | 3840 | 3820 | 36146 |
| 626 | 20230804 | 090600 | 248262430 | 3840 | 3840 | 3840 | 3820 | 6773 |
| 627 | 20230804 | 090500 | 222326210 | 3840 | 3830 | 3845 | 3820 | 20967 |
| 628 | 20230804 | 090400 | 142014270 | 3845 | 3775 | 3845 | 3760 | 22240 |
| 629 | 20230804 | 090300 | 57317920 | 3770 | 3750 | 3770 | 3750 | 3273 |
| 630 | 20230804 | 090200 | 45017065 | 3730 | 3750 | 3750 | 3730 | 5901 |
| 631 | 20230804 | 090100 | 22986725 | 3755 | 3730 | 3755 | 3730 | 1648 |
| 632 | 20230804 | 090000 | 16838435 | 3735 | 3740 | 3760 | 3735 | 4485 |