34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 204100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 3 | 20230803 | 204000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230803 | 203900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230803 | 203800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230803 | 203700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230803 | 203600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230803 | 203500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230803 | 203400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230803 | 203300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230803 | 203200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230803 | 203100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230803 | 203000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230803 | 202900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230803 | 202800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230803 | 202700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230803 | 202600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230803 | 202500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230803 | 202400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230803 | 202300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230803 | 202200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230803 | 202100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230803 | 202000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230803 | 201900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230803 | 201800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230803 | 201700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230803 | 201600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230803 | 201500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230803 | 201400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230803 | 201300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230803 | 201200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230803 | 201100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 33 | 20230803 | 201000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230803 | 200900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230803 | 200800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230803 | 200700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230803 | 200600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230803 | 200500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230803 | 200400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230803 | 200300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230803 | 200200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230803 | 200100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230803 | 200000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230803 | 195900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230803 | 195800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230803 | 195700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230803 | 195600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230803 | 195500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230803 | 195400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230803 | 195300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230803 | 195200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230803 | 195100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230803 | 195000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230803 | 194900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230803 | 194800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230803 | 194700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230803 | 194600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230803 | 194500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230803 | 194400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230803 | 194300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230803 | 194200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230803 | 194100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 63 | 20230803 | 194000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230803 | 193900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230803 | 193800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230803 | 193700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230803 | 193600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230803 | 193500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230803 | 193400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230803 | 193300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230803 | 193200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230803 | 193100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230803 | 193000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230803 | 192900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230803 | 192800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230803 | 192700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230803 | 192600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230803 | 192500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230803 | 192400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230803 | 192300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230803 | 192200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230803 | 192100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230803 | 192000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230803 | 191900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230803 | 191800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230803 | 191700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230803 | 191600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230803 | 191500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230803 | 191400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230803 | 191300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230803 | 191200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230803 | 191100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 93 | 20230803 | 191000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230803 | 190900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230803 | 190800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230803 | 190700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230803 | 190600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230803 | 190500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230803 | 190400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230803 | 190300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230803 | 190200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230803 | 190100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230803 | 190000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230803 | 185900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230803 | 185800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230803 | 185700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230803 | 185600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230803 | 185500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230803 | 185400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230803 | 185300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230803 | 185200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230803 | 185100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230803 | 185000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230803 | 184900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230803 | 184800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230803 | 184700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230803 | 184600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230803 | 184500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230803 | 184400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230803 | 184300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230803 | 184200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230803 | 184100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 123 | 20230803 | 184000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230803 | 183900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230803 | 183800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230803 | 183700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230803 | 183600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230803 | 183500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230803 | 183400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230803 | 183300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230803 | 183200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230803 | 183100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230803 | 183000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230803 | 182900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230803 | 182800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230803 | 182700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230803 | 182600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230803 | 182500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230803 | 182400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230803 | 182300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230803 | 182200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230803 | 182100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230803 | 182000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230803 | 181900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230803 | 181800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230803 | 181700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230803 | 181600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230803 | 181500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230803 | 181400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230803 | 181300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230803 | 181200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230803 | 181100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 153 | 20230803 | 181000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230803 | 180900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230803 | 180800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230803 | 180700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230803 | 180600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230803 | 180500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230803 | 180400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230803 | 180300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230803 | 180200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230803 | 180100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230803 | 180000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230803 | 175900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230803 | 175800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230803 | 175700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230803 | 175600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230803 | 175500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230803 | 175400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230803 | 175300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230803 | 175200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230803 | 175100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230803 | 175000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230803 | 174900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230803 | 174800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230803 | 174700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230803 | 174600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230803 | 174500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230803 | 174400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230803 | 174300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230803 | 174200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230803 | 174100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 183 | 20230803 | 174000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230803 | 173900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230803 | 173800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230803 | 173700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230803 | 173600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230803 | 173500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230803 | 173400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230803 | 173300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230803 | 173200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230803 | 173100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230803 | 173000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230803 | 172900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230803 | 172800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230803 | 172700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230803 | 172600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230803 | 172500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230803 | 172400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230803 | 172300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230803 | 172200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230803 | 172100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230803 | 172000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230803 | 171900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230803 | 171800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230803 | 171700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230803 | 171600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230803 | 171500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230803 | 171400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230803 | 171300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230803 | 171200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230803 | 171100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 213 | 20230803 | 171000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20230803 | 170900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230803 | 170800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230803 | 170700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230803 | 170600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230803 | 170500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230803 | 170400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230803 | 170300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230803 | 170200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230803 | 170100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230803 | 170000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230803 | 165900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20230803 | 165800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20230803 | 165700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20230803 | 165600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20230803 | 165500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20230803 | 165400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20230803 | 165300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20230803 | 165200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20230803 | 165100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20230803 | 165000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20230803 | 164900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230803 | 164800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20230803 | 164700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230803 | 164600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20230803 | 164500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230803 | 164400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230803 | 164300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20230803 | 164200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20230803 | 164100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 243 | 20230803 | 164000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20230803 | 163900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20230803 | 163800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20230803 | 163700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20230803 | 163600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20230803 | 163500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230803 | 163400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230803 | 163300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230803 | 163200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230803 | 163100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230803 | 163000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230803 | 162900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20230803 | 162800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20230803 | 162700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20230803 | 162600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230803 | 162500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20230803 | 162400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20230803 | 162300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20230803 | 162200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20230803 | 162100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20230803 | 162000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20230803 | 161900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20230803 | 161800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20230803 | 161700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20230803 | 161600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20230803 | 161500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20230803 | 161400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20230803 | 161300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20230803 | 161200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20230803 | 161100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 273 | 20230803 | 161000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20230803 | 160900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20230803 | 160800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20230803 | 160700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20230803 | 160600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20230803 | 160500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20230803 | 160400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20230803 | 160300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20230803 | 160200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20230803 | 160100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20230803 | 160000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20230803 | 155900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20230803 | 155800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20230803 | 155700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20230803 | 155600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 288 | 20230803 | 155500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20230803 | 155400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 290 | 20230803 | 155300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 291 | 20230803 | 155200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 292 | 20230803 | 155100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 293 | 20230803 | 155000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 294 | 20230803 | 154900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 295 | 20230803 | 154800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20230803 | 154700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 297 | 20230803 | 154600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 298 | 20230803 | 154500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 299 | 20230803 | 154400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 300 | 20230803 | 154300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20230803 | 154200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 302 | 20230803 | 154100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 303 | 20230803 | 154000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 304 | 20230803 | 153900 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 305 | 20230803 | 153800 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 306 | 20230803 | 153700 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 307 | 20230803 | 153600 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 308 | 20230803 | 153500 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 309 | 20230803 | 153400 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 310 | 20230803 | 153300 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 311 | 20230803 | 153200 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 312 | 20230803 | 153100 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 313 | 20230803 | 153000 | 3034121305 | 3850 | 3850 | 3850 | 3850 | 10281 |
| 314 | 20230803 | 152900 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20230803 | 152800 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20230803 | 152700 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 317 | 20230803 | 152600 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20230803 | 152500 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 319 | 20230803 | 152400 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 320 | 20230803 | 152300 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 321 | 20230803 | 152200 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 322 | 20230803 | 152100 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 323 | 20230803 | 152000 | 2994539455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20230803 | 151900 | 2994539455 | 3880 | 3850 | 3880 | 3850 | 1446 |
| 325 | 20230803 | 151800 | 2988952945 | 3880 | 3865 | 3880 | 3850 | 3018 |
| 326 | 20230803 | 151700 | 2977308050 | 3865 | 3865 | 3865 | 3865 | 214 |
| 327 | 20230803 | 151600 | 2976480940 | 3875 | 3860 | 3880 | 3860 | 114 |
| 328 | 20230803 | 151500 | 2976039500 | 3880 | 3865 | 3880 | 3865 | 2104 |
| 329 | 20230803 | 151400 | 2967894930 | 3855 | 3865 | 3865 | 3855 | 2520 |
| 330 | 20230803 | 151300 | 2958177190 | 3855 | 3855 | 3865 | 3855 | 739 |
| 331 | 20230803 | 151200 | 2955325285 | 3855 | 3860 | 3860 | 3855 | 3 |
| 332 | 20230803 | 151100 | 2955313710 | 3860 | 3860 | 3865 | 3860 | 62 |
| 333 | 20230803 | 151000 | 2955074345 | 3860 | 3855 | 3860 | 3855 | 422 |
| 334 | 20230803 | 150900 | 2953447425 | 3860 | 3865 | 3865 | 3860 | 115 |
| 335 | 20230803 | 150800 | 2953003460 | 3865 | 3865 | 3870 | 3865 | 107 |
| 336 | 20230803 | 150700 | 2952589385 | 3840 | 3865 | 3865 | 3840 | 2331 |
| 337 | 20230803 | 150600 | 2943629980 | 3870 | 3870 | 3870 | 3870 | 7 |
| 338 | 20230803 | 150500 | 2943602890 | 3870 | 3865 | 3870 | 3865 | 504 |
| 339 | 20230803 | 150400 | 2941652415 | 3855 | 3850 | 3855 | 3850 | 3942 |
| 340 | 20230803 | 150300 | 2926461005 | 3840 | 3830 | 3840 | 3830 | 1479 |
| 341 | 20230803 | 150200 | 2920787145 | 3830 | 3830 | 3830 | 3830 | 54 |
| 342 | 20230803 | 150100 | 2920580325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 343 | 20230803 | 150000 | 2920580325 | 3835 | 3835 | 3835 | 3835 | 418 |
| 344 | 20230803 | 145900 | 2918977295 | 3825 | 3825 | 3825 | 3825 | 145 |
| 345 | 20230803 | 145800 | 2918422670 | 3820 | 3825 | 3825 | 3820 | 2672 |
| 346 | 20230803 | 145700 | 2908206375 | 3830 | 3835 | 3835 | 3830 | 1585 |
| 347 | 20230803 | 145600 | 2902133765 | 3825 | 3835 | 3835 | 3825 | 2614 |
| 348 | 20230803 | 145500 | 2892120165 | 3835 | 3845 | 3855 | 3835 | 1526 |
| 349 | 20230803 | 145400 | 2886259365 | 3855 | 3850 | 3855 | 3850 | 7 |
| 350 | 20230803 | 145300 | 2886232410 | 3845 | 3845 | 3845 | 3845 | 29 |
| 351 | 20230803 | 145200 | 2886120905 | 3845 | 3845 | 3845 | 3845 | 100 |
| 352 | 20230803 | 145100 | 2885736405 | 3845 | 3845 | 3845 | 3845 | 1 |
| 353 | 20230803 | 145000 | 2885732560 | 3845 | 3855 | 3855 | 3840 | 1949 |
| 354 | 20230803 | 144900 | 2878237455 | 3845 | 3845 | 3845 | 3845 | 83 |
| 355 | 20230803 | 144800 | 2877918320 | 3845 | 3845 | 3845 | 3845 | 319 |
| 356 | 20230803 | 144700 | 2876691765 | 3845 | 3845 | 3845 | 3845 | 0 |
| 357 | 20230803 | 144600 | 2876691765 | 3845 | 3845 | 3845 | 3845 | 69 |
| 358 | 20230803 | 144500 | 2876426460 | 3840 | 3840 | 3840 | 3840 | 0 |
| 359 | 20230803 | 144400 | 2876426460 | 3840 | 3840 | 3840 | 3840 | 0 |
| 360 | 20230803 | 144300 | 2876426460 | 3840 | 3840 | 3840 | 3840 | 3 |
| 361 | 20230803 | 144200 | 2876414940 | 3840 | 3845 | 3845 | 3840 | 630 |
| 362 | 20230803 | 144100 | 2873992730 | 3845 | 3845 | 3845 | 3845 | 33 |
| 363 | 20230803 | 144000 | 2873865845 | 3850 | 3850 | 3850 | 3850 | 0 |
| 364 | 20230803 | 143900 | 2873865845 | 3850 | 3850 | 3850 | 3850 | 0 |
| 365 | 20230803 | 143800 | 2873865845 | 3850 | 3850 | 3850 | 3850 | 9142 |
| 366 | 20230803 | 143700 | 2838669145 | 3865 | 3865 | 3865 | 3865 | 0 |
| 367 | 20230803 | 143600 | 2838669145 | 3865 | 3865 | 3865 | 3865 | 2 |
| 368 | 20230803 | 143500 | 2838661415 | 3865 | 3865 | 3865 | 3865 | 5 |
| 369 | 20230803 | 143400 | 2838642090 | 3865 | 3865 | 3865 | 3865 | 280 |
| 370 | 20230803 | 143300 | 2837559890 | 3865 | 3865 | 3865 | 3865 | 0 |
| 371 | 20230803 | 143200 | 2837559890 | 3865 | 3865 | 3865 | 3865 | 258 |
| 372 | 20230803 | 143100 | 2836562720 | 3865 | 3865 | 3865 | 3865 | 0 |
| 373 | 20230803 | 143000 | 2836562720 | 3865 | 3865 | 3865 | 3865 | 13 |
| 374 | 20230803 | 142900 | 2836512475 | 3865 | 3840 | 3865 | 3840 | 232 |
| 375 | 20230803 | 142800 | 2835621570 | 3865 | 3865 | 3865 | 3865 | 0 |
| 376 | 20230803 | 142700 | 2835621570 | 3865 | 3865 | 3865 | 3865 | 1 |
| 377 | 20230803 | 142600 | 2835617705 | 3865 | 3865 | 3865 | 3865 | 2 |
| 378 | 20230803 | 142500 | 2835609975 | 3865 | 3865 | 3865 | 3865 | 0 |
| 379 | 20230803 | 142400 | 2835609975 | 3865 | 3840 | 3865 | 3840 | 33 |
| 380 | 20230803 | 142300 | 2835483080 | 3840 | 3840 | 3840 | 3840 | 40 |
| 381 | 20230803 | 142200 | 2835329480 | 3840 | 3840 | 3840 | 3840 | 21 |
| 382 | 20230803 | 142100 | 2835248840 | 3840 | 3840 | 3840 | 3840 | 38 |
| 383 | 20230803 | 142000 | 2835102920 | 3840 | 3840 | 3840 | 3840 | 985 |
| 384 | 20230803 | 141900 | 2831320520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 385 | 20230803 | 141800 | 2831320520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 386 | 20230803 | 141700 | 2831320520 | 3865 | 3840 | 3865 | 3840 | 1065 |
| 387 | 20230803 | 141600 | 2827210365 | 3840 | 3840 | 3840 | 3840 | 2 |
| 388 | 20230803 | 141500 | 2827202685 | 3840 | 3840 | 3845 | 3840 | 371 |
| 389 | 20230803 | 141400 | 2825778040 | 3840 | 3845 | 3845 | 3840 | 195 |
| 390 | 20230803 | 141300 | 2825029215 | 3850 | 3845 | 3850 | 3840 | 564 |
| 391 | 20230803 | 141200 | 2822861520 | 3850 | 3850 | 3850 | 3850 | 3 |
| 392 | 20230803 | 141100 | 2822849970 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 393 | 20230803 | 141000 | 2818999970 | 3845 | 3845 | 3845 | 3845 | 400 |
| 394 | 20230803 | 140900 | 2817461970 | 3845 | 3845 | 3845 | 3845 | 8 |
| 395 | 20230803 | 140800 | 2817431210 | 3850 | 3850 | 3850 | 3850 | 0 |
| 396 | 20230803 | 140700 | 2817431210 | 3850 | 3850 | 3850 | 3850 | 219 |
| 397 | 20230803 | 140600 | 2816588060 | 3840 | 3840 | 3840 | 3840 | 470 |
| 398 | 20230803 | 140500 | 2814783260 | 3840 | 3850 | 3850 | 3840 | 294 |
| 399 | 20230803 | 140400 | 2813652530 | 3850 | 3850 | 3850 | 3850 | 200 |
| 400 | 20230803 | 140300 | 2812882530 | 3855 | 3865 | 3865 | 3855 | 847 |
| 401 | 20230803 | 140200 | 2809617215 | 3855 | 3855 | 3860 | 3855 | 1090 |
| 402 | 20230803 | 140100 | 2805414125 | 3850 | 3850 | 3860 | 3850 | 2405 |
| 403 | 20230803 | 140000 | 2796139105 | 3850 | 3845 | 3850 | 3845 | 1287 |
| 404 | 20230803 | 135900 | 2791185095 | 3845 | 3830 | 3845 | 3830 | 4708 |
| 405 | 20230803 | 135800 | 2773091670 | 3830 | 3835 | 3835 | 3830 | 147 |
| 406 | 20230803 | 135700 | 2772528440 | 3850 | 3850 | 3850 | 3850 | 2 |
| 407 | 20230803 | 135600 | 2772520740 | 3850 | 3845 | 3850 | 3845 | 1000 |
| 408 | 20230803 | 135500 | 2768670905 | 3845 | 3845 | 3845 | 3845 | 10 |
| 409 | 20230803 | 135400 | 2768632455 | 3830 | 3835 | 3835 | 3830 | 834 |
| 410 | 20230803 | 135300 | 2765438210 | 3830 | 3830 | 3830 | 3830 | 25 |
| 411 | 20230803 | 135200 | 2765342460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 412 | 20230803 | 135100 | 2765342460 | 3830 | 3835 | 3835 | 3830 | 600 |
| 413 | 20230803 | 135000 | 2763042175 | 3835 | 3840 | 3840 | 3835 | 1074 |
| 414 | 20230803 | 134900 | 2758921765 | 3850 | 3850 | 3850 | 3850 | 169 |
| 415 | 20230803 | 134800 | 2758271115 | 3850 | 3850 | 3850 | 3850 | 3 |
| 416 | 20230803 | 134700 | 2758259565 | 3860 | 3860 | 3860 | 3860 | 10 |
| 417 | 20230803 | 134600 | 2758220965 | 3855 | 3855 | 3855 | 3855 | 533 |
| 418 | 20230803 | 134500 | 2756166250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 419 | 20230803 | 134400 | 2756166250 | 3850 | 3850 | 3850 | 3850 | 69 |
| 420 | 20230803 | 134300 | 2755900600 | 3850 | 3850 | 3850 | 3850 | 263 |
| 421 | 20230803 | 134200 | 2754888050 | 3850 | 3850 | 3850 | 3850 | 0 |
| 422 | 20230803 | 134100 | 2754888050 | 3850 | 3850 | 3850 | 3850 | 0 |
| 423 | 20230803 | 134000 | 2754888050 | 3850 | 3845 | 3850 | 3845 | 290 |
| 424 | 20230803 | 133900 | 2753771790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 425 | 20230803 | 133800 | 2753771790 | 3835 | 3835 | 3835 | 3835 | 315 |
| 426 | 20230803 | 133700 | 2752563765 | 3810 | 3810 | 3810 | 3810 | 0 |
| 427 | 20230803 | 133600 | 2752563765 | 3810 | 3815 | 3820 | 3810 | 1200 |
| 428 | 20230803 | 133500 | 2747989050 | 3815 | 3820 | 3820 | 3810 | 2025 |
| 429 | 20230803 | 133400 | 2740267690 | 3820 | 3820 | 3820 | 3820 | 25 |
| 430 | 20230803 | 133300 | 2740172190 | 3820 | 3820 | 3820 | 3820 | 101 |
| 431 | 20230803 | 133200 | 2739786370 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 432 | 20230803 | 133100 | 2735966370 | 3820 | 3825 | 3825 | 3820 | 98 |
| 433 | 20230803 | 133000 | 2735591975 | 3820 | 3825 | 3825 | 3820 | 454 |
| 434 | 20230803 | 132900 | 2733857195 | 3825 | 3825 | 3825 | 3825 | 301 |
| 435 | 20230803 | 132800 | 2732705870 | 3825 | 3825 | 3825 | 3825 | 359 |
| 436 | 20230803 | 132700 | 2731332695 | 3825 | 3835 | 3835 | 3825 | 3348 |
| 437 | 20230803 | 132600 | 2718511560 | 3835 | 3835 | 3835 | 3835 | 3 |
| 438 | 20230803 | 132500 | 2718500055 | 3835 | 3835 | 3835 | 3835 | 244 |
| 439 | 20230803 | 132400 | 2717564315 | 3850 | 3830 | 3850 | 3830 | 101 |
| 440 | 20230803 | 132300 | 2717177465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 441 | 20230803 | 132200 | 2717177465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 442 | 20230803 | 132100 | 2717177465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 443 | 20230803 | 132000 | 2717177465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 444 | 20230803 | 131900 | 2717177465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 445 | 20230803 | 131800 | 2717177465 | 3830 | 3850 | 3850 | 3830 | 222 |
| 446 | 20230803 | 131700 | 2716323205 | 3850 | 3850 | 3850 | 3850 | 262 |
| 447 | 20230803 | 131600 | 2715314505 | 3850 | 3830 | 3850 | 3830 | 1830 |
| 448 | 20230803 | 131500 | 2708305445 | 3830 | 3830 | 3830 | 3830 | 300 |
| 449 | 20230803 | 131400 | 2707156445 | 3830 | 3825 | 3830 | 3825 | 361 |
| 450 | 20230803 | 131300 | 2705775120 | 3830 | 3830 | 3830 | 3830 | 602 |
| 451 | 20230803 | 131200 | 2703469460 | 3855 | 3855 | 3855 | 3855 | 100 |
| 452 | 20230803 | 131100 | 2703083960 | 3830 | 3830 | 3830 | 3830 | 406 |
| 453 | 20230803 | 131000 | 2701528980 | 3835 | 3835 | 3835 | 3835 | 451 |
| 454 | 20230803 | 130900 | 2699799395 | 3835 | 3850 | 3850 | 3835 | 1772 |
| 455 | 20230803 | 130800 | 2693000645 | 3850 | 3850 | 3850 | 3850 | 2564 |
| 456 | 20230803 | 130700 | 2683129245 | 3840 | 3845 | 3850 | 3840 | 1053 |
| 457 | 20230803 | 130600 | 2679080695 | 3840 | 3840 | 3840 | 3840 | 0 |
| 458 | 20230803 | 130500 | 2679080695 | 3840 | 3840 | 3840 | 3840 | 3247 |
| 459 | 20230803 | 130400 | 2666612215 | 3840 | 3840 | 3840 | 3840 | 3979 |
| 460 | 20230803 | 130300 | 2651332855 | 3840 | 3840 | 3840 | 3840 | 1288 |
| 461 | 20230803 | 130200 | 2646386935 | 3840 | 3840 | 3840 | 3840 | 4511 |
| 462 | 20230803 | 130100 | 2629064695 | 3835 | 3835 | 3835 | 3835 | 0 |
| 463 | 20230803 | 130000 | 2629064695 | 3835 | 3835 | 3835 | 3835 | 0 |
| 464 | 20230803 | 125900 | 2629064695 | 3835 | 3835 | 3835 | 3835 | 0 |
| 465 | 20230803 | 125800 | 2629064695 | 3835 | 3830 | 3835 | 3830 | 297 |
| 466 | 20230803 | 125700 | 2627925720 | 3835 | 3835 | 3835 | 3835 | 60 |
| 467 | 20230803 | 125600 | 2627695620 | 3835 | 3835 | 3835 | 3835 | 44 |
| 468 | 20230803 | 125500 | 2627526880 | 3830 | 3835 | 3835 | 3825 | 11 |
| 469 | 20230803 | 125400 | 2627484760 | 3835 | 3835 | 3835 | 3835 | 300 |
| 470 | 20230803 | 125300 | 2626334260 | 3835 | 3835 | 3835 | 3835 | 0 |
| 471 | 20230803 | 125200 | 2626334260 | 3835 | 3835 | 3835 | 3835 | 789 |
| 472 | 20230803 | 125100 | 2623308445 | 3835 | 3835 | 3835 | 3835 | 503 |
| 473 | 20230803 | 125000 | 2621379440 | 3835 | 3835 | 3835 | 3835 | 22 |
| 474 | 20230803 | 124900 | 2621295070 | 3835 | 3835 | 3835 | 3835 | 1388 |
| 475 | 20230803 | 124800 | 2615972090 | 3840 | 3820 | 3840 | 3820 | 1027 |
| 476 | 20230803 | 124700 | 2612048610 | 3815 | 3815 | 3815 | 3815 | 0 |
| 477 | 20230803 | 124600 | 2612048610 | 3815 | 3815 | 3815 | 3815 | 235 |
| 478 | 20230803 | 124500 | 2611152085 | 3810 | 3810 | 3810 | 3810 | 8 |
| 479 | 20230803 | 124400 | 2611121605 | 3810 | 3810 | 3810 | 3810 | 3 |
| 480 | 20230803 | 124300 | 2611110175 | 3805 | 3805 | 3805 | 3805 | 0 |
| 481 | 20230803 | 124200 | 2611110175 | 3805 | 3805 | 3805 | 3805 | 1 |
| 482 | 20230803 | 124100 | 2611106370 | 3805 | 3820 | 3820 | 3805 | 283 |
| 483 | 20230803 | 124000 | 2610029105 | 3820 | 3805 | 3820 | 3805 | 18 |
| 484 | 20230803 | 123900 | 2609960570 | 3820 | 3820 | 3820 | 3820 | 80 |
| 485 | 20230803 | 123800 | 2609654970 | 3820 | 3820 | 3820 | 3820 | 0 |
| 486 | 20230803 | 123700 | 2609654970 | 3820 | 3805 | 3820 | 3805 | 436 |
| 487 | 20230803 | 123600 | 2607991710 | 3805 | 3805 | 3805 | 3805 | 198 |
| 488 | 20230803 | 123500 | 2607238320 | 3805 | 3815 | 3815 | 3805 | 1200 |
| 489 | 20230803 | 123400 | 2602672300 | 3805 | 3805 | 3805 | 3805 | 1 |
| 490 | 20230803 | 123300 | 2602668495 | 3805 | 3825 | 3825 | 3805 | 790 |
| 491 | 20230803 | 123200 | 2599657985 | 3825 | 3825 | 3825 | 3825 | 304 |
| 492 | 20230803 | 123100 | 2598495185 | 3825 | 3795 | 3825 | 3795 | 2336 |
| 493 | 20230803 | 123000 | 2589627425 | 3795 | 3800 | 3800 | 3795 | 801 |
| 494 | 20230803 | 122900 | 2586586720 | 3795 | 3795 | 3795 | 3795 | 50 |
| 495 | 20230803 | 122800 | 2586396970 | 3795 | 3795 | 3795 | 3795 | 975 |
| 496 | 20230803 | 122700 | 2582696845 | 3795 | 3805 | 3805 | 3795 | 3590 |
| 497 | 20230803 | 122600 | 2569065985 | 3805 | 3805 | 3805 | 3805 | 1 |
| 498 | 20230803 | 122500 | 2569062180 | 3800 | 3800 | 3800 | 3800 | 453 |
| 499 | 20230803 | 122400 | 2567340780 | 3800 | 3830 | 3830 | 3800 | 777 |
| 500 | 20230803 | 122300 | 2564370590 | 3830 | 3830 | 3830 | 3830 | 12 |
| 501 | 20230803 | 122200 | 2564324630 | 3800 | 3795 | 3800 | 3785 | 1989 |
| 502 | 20230803 | 122100 | 2556769965 | 3785 | 3790 | 3790 | 3785 | 300 |
| 503 | 20230803 | 122000 | 2555633145 | 3785 | 3785 | 3785 | 3785 | 132 |
| 504 | 20230803 | 121900 | 2555133525 | 3785 | 3785 | 3785 | 3780 | 722 |
| 505 | 20230803 | 121800 | 2552401760 | 3785 | 3785 | 3785 | 3785 | 540 |
| 506 | 20230803 | 121700 | 2550357860 | 3795 | 3785 | 3795 | 3785 | 151 |
| 507 | 20230803 | 121600 | 2549786315 | 3775 | 3775 | 3775 | 3775 | 8 |
| 508 | 20230803 | 121500 | 2549756115 | 3780 | 3775 | 3780 | 3765 | 1873 |
| 509 | 20230803 | 121400 | 2542688275 | 3780 | 3780 | 3785 | 3780 | 336 |
| 510 | 20230803 | 121300 | 2541418040 | 3800 | 3790 | 3800 | 3785 | 1013 |
| 511 | 20230803 | 121200 | 2537579785 | 3790 | 3790 | 3790 | 3790 | 320 |
| 512 | 20230803 | 121100 | 2536366985 | 3790 | 3800 | 3800 | 3790 | 129 |
| 513 | 20230803 | 121000 | 2535876945 | 3795 | 3810 | 3810 | 3795 | 4025 |
| 514 | 20230803 | 120900 | 2520577860 | 3825 | 3825 | 3825 | 3825 | 0 |
| 515 | 20230803 | 120800 | 2520577860 | 3825 | 3825 | 3825 | 3825 | 428 |
| 516 | 20230803 | 120700 | 2518940760 | 3825 | 3825 | 3825 | 3825 | 250 |
| 517 | 20230803 | 120600 | 2517984510 | 3805 | 3825 | 3825 | 3805 | 862 |
| 518 | 20230803 | 120500 | 2514702580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 519 | 20230803 | 120400 | 2514702580 | 3805 | 3815 | 3815 | 3805 | 149 |
| 520 | 20230803 | 120300 | 2514135490 | 3825 | 3825 | 3825 | 3825 | 0 |
| 521 | 20230803 | 120200 | 2514135490 | 3825 | 3830 | 3835 | 3820 | 2365 |
| 522 | 20230803 | 120100 | 2505098665 | 3830 | 3820 | 3830 | 3820 | 22 |
| 523 | 20230803 | 120000 | 2505014615 | 3820 | 3820 | 3820 | 3820 | 0 |
| 524 | 20230803 | 115900 | 2505014615 | 3820 | 3820 | 3820 | 3820 | 0 |
| 525 | 20230803 | 115800 | 2505014615 | 3820 | 3815 | 3820 | 3805 | 439 |
| 526 | 20230803 | 115700 | 2503342885 | 3815 | 3815 | 3815 | 3815 | 5 |
| 527 | 20230803 | 115600 | 2503323810 | 3815 | 3815 | 3815 | 3815 | 5 |
| 528 | 20230803 | 115500 | 2503304735 | 3795 | 3805 | 3805 | 3795 | 427 |
| 529 | 20230803 | 115400 | 2501681330 | 3795 | 3795 | 3795 | 3795 | 2 |
| 530 | 20230803 | 115300 | 2501673740 | 3790 | 3800 | 3800 | 3790 | 1829 |
| 531 | 20230803 | 115200 | 2494737760 | 3810 | 3810 | 3810 | 3810 | 0 |
| 532 | 20230803 | 115100 | 2494737760 | 3810 | 3810 | 3810 | 3810 | 3 |
| 533 | 20230803 | 115000 | 2494726330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 534 | 20230803 | 114900 | 2494726330 | 3810 | 3800 | 3810 | 3800 | 2 |
| 535 | 20230803 | 114800 | 2494718720 | 3800 | 3800 | 3800 | 3800 | 3 |
| 536 | 20230803 | 114700 | 2494707320 | 3795 | 3795 | 3795 | 3795 | 0 |
| 537 | 20230803 | 114600 | 2494707320 | 3795 | 3795 | 3795 | 3795 | 1610 |
| 538 | 20230803 | 114500 | 2488597370 | 3800 | 3800 | 3800 | 3800 | 10 |
| 539 | 20230803 | 114400 | 2488559370 | 3800 | 3805 | 3805 | 3800 | 5506 |
| 540 | 20230803 | 114300 | 2467630770 | 3805 | 3830 | 3830 | 3805 | 1790 |
| 541 | 20230803 | 114200 | 2460782895 | 3815 | 3815 | 3815 | 3815 | 3 |
| 542 | 20230803 | 114100 | 2460771450 | 3815 | 3815 | 3815 | 3810 | 4213 |
| 543 | 20230803 | 114000 | 2444710805 | 3815 | 3815 | 3815 | 3815 | 10 |
| 544 | 20230803 | 113900 | 2444672655 | 3815 | 3815 | 3815 | 3815 | 76 |
| 545 | 20230803 | 113800 | 2444382715 | 3815 | 3820 | 3820 | 3815 | 133 |
| 546 | 20230803 | 113700 | 2443875295 | 3820 | 3820 | 3820 | 3820 | 138 |
| 547 | 20230803 | 113600 | 2443348135 | 3820 | 3820 | 3820 | 3820 | 3 |
| 548 | 20230803 | 113500 | 2443336675 | 3815 | 3815 | 3815 | 3815 | 0 |
| 549 | 20230803 | 113400 | 2443336675 | 3815 | 3815 | 3815 | 3815 | 938 |
| 550 | 20230803 | 113300 | 2439758205 | 3815 | 3815 | 3815 | 3815 | 1 |
| 551 | 20230803 | 113200 | 2439754390 | 3815 | 3815 | 3815 | 3815 | 940 |
| 552 | 20230803 | 113100 | 2436168290 | 3815 | 3810 | 3815 | 3810 | 990 |
| 553 | 20230803 | 113000 | 2432391465 | 3810 | 3815 | 3815 | 3810 | 318 |
| 554 | 20230803 | 112900 | 2431179295 | 3835 | 3815 | 3835 | 3815 | 13 |
| 555 | 20230803 | 112800 | 2431129640 | 3815 | 3815 | 3815 | 3815 | 3314 |
| 556 | 20230803 | 112700 | 2418486730 | 3815 | 3815 | 3815 | 3815 | 1 |
| 557 | 20230803 | 112600 | 2418482915 | 3810 | 3830 | 3830 | 3810 | 5688 |
| 558 | 20230803 | 112500 | 2396727225 | 3835 | 3840 | 3840 | 3835 | 3012 |
| 559 | 20230803 | 112400 | 2385167515 | 3840 | 3840 | 3840 | 3840 | 14 |
| 560 | 20230803 | 112300 | 2385113755 | 3840 | 3845 | 3845 | 3840 | 4669 |
| 561 | 20230803 | 112200 | 2367183445 | 3845 | 3850 | 3850 | 3845 | 213 |
| 562 | 20230803 | 112100 | 2366364210 | 3845 | 3850 | 3850 | 3845 | 4453 |
| 563 | 20230803 | 112000 | 2349242420 | 3850 | 3850 | 3850 | 3850 | 253 |
| 564 | 20230803 | 111900 | 2348268370 | 3850 | 3850 | 3850 | 3850 | 134 |
| 565 | 20230803 | 111800 | 2347752470 | 3850 | 3855 | 3855 | 3850 | 502 |
| 566 | 20230803 | 111700 | 2345819760 | 3855 | 3850 | 3855 | 3850 | 58 |
| 567 | 20230803 | 111600 | 2345596215 | 3855 | 3855 | 3855 | 3855 | 14 |
| 568 | 20230803 | 111500 | 2345542245 | 3840 | 3845 | 3845 | 3835 | 5151 |
| 569 | 20230803 | 111400 | 2325762415 | 3845 | 3835 | 3845 | 3835 | 160 |
| 570 | 20230803 | 111300 | 2325148065 | 3840 | 3840 | 3840 | 3840 | 10 |
| 571 | 20230803 | 111200 | 2325109665 | 3840 | 3825 | 3840 | 3825 | 1369 |
| 572 | 20230803 | 111100 | 2319873105 | 3825 | 3830 | 3830 | 3825 | 179 |
| 573 | 20230803 | 111000 | 2319187575 | 3825 | 3825 | 3825 | 3825 | 613 |
| 574 | 20230803 | 110900 | 2316842850 | 3825 | 3825 | 3825 | 3825 | 0 |
| 575 | 20230803 | 110800 | 2316842850 | 3825 | 3830 | 3830 | 3825 | 200 |
| 576 | 20230803 | 110700 | 2316077300 | 3850 | 3830 | 3855 | 3830 | 2449 |
| 577 | 20230803 | 110600 | 2306638300 | 3830 | 3820 | 3830 | 3820 | 350 |
| 578 | 20230803 | 110500 | 2305300370 | 3805 | 3805 | 3805 | 3805 | 100 |
| 579 | 20230803 | 110400 | 2304919870 | 3805 | 3805 | 3805 | 3805 | 250 |
| 580 | 20230803 | 110300 | 2303968620 | 3805 | 3805 | 3805 | 3800 | 2938 |
| 581 | 20230803 | 110200 | 2292791845 | 3805 | 3820 | 3820 | 3805 | 389 |
| 582 | 20230803 | 110100 | 2291310745 | 3810 | 3810 | 3810 | 3810 | 50 |
| 583 | 20230803 | 110000 | 2291120245 | 3805 | 3805 | 3805 | 3805 | 67 |
| 584 | 20230803 | 105900 | 2290865310 | 3805 | 3800 | 3830 | 3800 | 564 |
| 585 | 20230803 | 105800 | 2288719280 | 3805 | 3805 | 3805 | 3800 | 3131 |
| 586 | 20230803 | 105700 | 2276806175 | 3805 | 3830 | 3830 | 3800 | 436 |
| 587 | 20230803 | 105600 | 2275147220 | 3830 | 3830 | 3830 | 3805 | 163 |
| 588 | 20230803 | 105500 | 2274525495 | 3820 | 3835 | 3835 | 3820 | 608 |
| 589 | 20230803 | 105400 | 2272200070 | 3825 | 3855 | 3855 | 3825 | 2359 |
| 590 | 20230803 | 105300 | 2263145820 | 3855 | 3860 | 3865 | 3825 | 1269 |
| 591 | 20230803 | 105200 | 2258248845 | 3865 | 3805 | 3865 | 3805 | 32581 |
| 592 | 20230803 | 105100 | 2133768015 | 3800 | 3805 | 3805 | 3800 | 1138 |
| 593 | 20230803 | 105000 | 2129443590 | 3805 | 3805 | 3805 | 3800 | 2605 |
| 594 | 20230803 | 104900 | 2119531590 | 3800 | 3805 | 3805 | 3800 | 1275 |
| 595 | 20230803 | 104800 | 2114684390 | 3805 | 3780 | 3805 | 3780 | 2749 |
| 596 | 20230803 | 104700 | 2104270810 | 3775 | 3760 | 3775 | 3760 | 1323 |
| 597 | 20230803 | 104600 | 2099284075 | 3760 | 3770 | 3770 | 3760 | 2616 |
| 598 | 20230803 | 104500 | 2089432375 | 3780 | 3780 | 3780 | 3765 | 4554 |
| 599 | 20230803 | 104400 | 2072265295 | 3765 | 3780 | 3780 | 3765 | 165 |
| 600 | 20230803 | 104300 | 2071642270 | 3780 | 3780 | 3780 | 3765 | 274 |
| 601 | 20230803 | 104200 | 2070606595 | 3760 | 3780 | 3780 | 3760 | 3919 |
| 602 | 20230803 | 104100 | 2055859895 | 3760 | 3790 | 3795 | 3760 | 14579 |
| 603 | 20230803 | 104000 | 2000935900 | 3790 | 3810 | 3810 | 3790 | 1897 |
| 604 | 20230803 | 103900 | 1993733445 | 3815 | 3810 | 3815 | 3800 | 1251 |
| 605 | 20230803 | 103800 | 1988966055 | 3795 | 3795 | 3810 | 3795 | 351 |
| 606 | 20230803 | 103700 | 1987633995 | 3795 | 3790 | 3795 | 3785 | 2979 |
| 607 | 20230803 | 103600 | 1976332655 | 3785 | 3790 | 3790 | 3785 | 3334 |
| 608 | 20230803 | 103500 | 1963712885 | 3790 | 3800 | 3820 | 3790 | 1746 |
| 609 | 20230803 | 103400 | 1957085095 | 3775 | 3800 | 3825 | 3775 | 4221 |
| 610 | 20230803 | 103300 | 1941049085 | 3800 | 3820 | 3820 | 3755 | 14567 |
| 611 | 20230803 | 103200 | 1885753375 | 3830 | 3850 | 3850 | 3825 | 2785 |
| 612 | 20230803 | 103100 | 1875091245 | 3845 | 3845 | 3845 | 3840 | 1301 |
| 613 | 20230803 | 103000 | 1870091650 | 3860 | 3845 | 3860 | 3845 | 816 |
| 614 | 20230803 | 102900 | 1866947490 | 3845 | 3825 | 3845 | 3825 | 286 |
| 615 | 20230803 | 102800 | 1865849625 | 3825 | 3825 | 3825 | 3825 | 740 |
| 616 | 20230803 | 102700 | 1863019125 | 3825 | 3815 | 3830 | 3815 | 2754 |
| 617 | 20230803 | 102600 | 1852501535 | 3815 | 3845 | 3855 | 3815 | 4576 |
| 618 | 20230803 | 102500 | 1834941070 | 3845 | 3860 | 3860 | 3845 | 4907 |
| 619 | 20230803 | 102400 | 1816033580 | 3860 | 3885 | 3885 | 3860 | 11649 |
| 620 | 20230803 | 102300 | 1770951545 | 3885 | 3885 | 3900 | 3885 | 792 |
| 621 | 20230803 | 102200 | 1767873560 | 3880 | 3885 | 3885 | 3880 | 2786 |
| 622 | 20230803 | 102100 | 1757063130 | 3885 | 3895 | 3895 | 3885 | 15237 |
| 623 | 20230803 | 102000 | 1697807020 | 3895 | 3900 | 3900 | 3895 | 402 |
| 624 | 20230803 | 101900 | 1696239230 | 3895 | 3895 | 3915 | 3895 | 133 |
| 625 | 20230803 | 101800 | 1695721075 | 3895 | 3915 | 3915 | 3895 | 1080 |
| 626 | 20230803 | 101700 | 1691514395 | 3890 | 3895 | 3895 | 3890 | 901 |
| 627 | 20230803 | 101600 | 1688006165 | 3895 | 3890 | 3895 | 3890 | 627 |
| 628 | 20230803 | 101500 | 1685566950 | 3890 | 3910 | 3920 | 3890 | 5599 |
| 629 | 20230803 | 101400 | 1663771240 | 3895 | 3900 | 3900 | 3890 | 4278 |
| 630 | 20230803 | 101300 | 1647115190 | 3915 | 3915 | 3915 | 3915 | 2000 |
| 631 | 20230803 | 101200 | 1639285190 | 3915 | 3905 | 3915 | 3895 | 4229 |
| 632 | 20230803 | 101100 | 1622785820 | 3905 | 3890 | 3905 | 3890 | 2295 |
| 633 | 20230803 | 101000 | 1613851395 | 3890 | 3930 | 3930 | 3890 | 11303 |
| 634 | 20230803 | 100900 | 1569627420 | 3930 | 3935 | 3935 | 3930 | 400 |
| 635 | 20230803 | 100800 | 1568055095 | 3930 | 3930 | 3930 | 3930 | 3076 |
| 636 | 20230803 | 100700 | 1555966415 | 3930 | 3935 | 3935 | 3930 | 2262 |
| 637 | 20230803 | 100600 | 1547069040 | 3940 | 3950 | 3950 | 3935 | 2168 |
| 638 | 20230803 | 100500 | 1538535765 | 3945 | 3935 | 3950 | 3935 | 1424 |
| 639 | 20230803 | 100400 | 1532924940 | 3945 | 3955 | 3955 | 3940 | 5134 |
| 640 | 20230803 | 100300 | 1512679200 | 3960 | 3970 | 3980 | 3960 | 7645 |
| 641 | 20230803 | 100200 | 1482323335 | 3975 | 3985 | 3985 | 3975 | 3791 |
| 642 | 20230803 | 100100 | 1467237875 | 3980 | 3985 | 3985 | 3980 | 775 |
| 643 | 20230803 | 100000 | 1464151845 | 3980 | 4000 | 4000 | 3980 | 3568 |
| 644 | 20230803 | 095900 | 1449925260 | 4000 | 4015 | 4030 | 4000 | 6399 |
| 645 | 20230803 | 095800 | 1424257770 | 4015 | 4050 | 4050 | 4015 | 6617 |
| 646 | 20230803 | 095700 | 1397596390 | 4080 | 4080 | 4080 | 4080 | 2 |
| 647 | 20230803 | 095600 | 1397588230 | 4080 | 4075 | 4080 | 4050 | 907 |
| 648 | 20230803 | 095500 | 1393899785 | 4075 | 4060 | 4075 | 4045 | 441 |
| 649 | 20230803 | 095400 | 1392112030 | 4080 | 4080 | 4090 | 4080 | 540 |
| 650 | 20230803 | 095300 | 1389906315 | 4085 | 4085 | 4090 | 4050 | 1643 |
| 651 | 20230803 | 095200 | 1383212485 | 4090 | 4050 | 4090 | 4030 | 4679 |
| 652 | 20230803 | 095100 | 1364221025 | 4070 | 4050 | 4070 | 4050 | 395 |
| 653 | 20230803 | 095000 | 1362621095 | 4070 | 4075 | 4090 | 4045 | 2311 |
| 654 | 20230803 | 094900 | 1353241460 | 4080 | 4105 | 4110 | 4065 | 9308 |
| 655 | 20230803 | 094800 | 1315301065 | 4120 | 4135 | 4135 | 4095 | 3560 |
| 656 | 20230803 | 094700 | 1300678085 | 4100 | 4090 | 4140 | 4065 | 9832 |
| 657 | 20230803 | 094600 | 1260236040 | 4090 | 4100 | 4100 | 4065 | 2522 |
| 658 | 20230803 | 094500 | 1249960105 | 4100 | 4090 | 4110 | 4085 | 1250 |
| 659 | 20230803 | 094400 | 1244837580 | 4095 | 4075 | 4115 | 4070 | 7751 |
| 660 | 20230803 | 094300 | 1213106435 | 4075 | 4035 | 4075 | 4030 | 6881 |
| 661 | 20230803 | 094200 | 1185253630 | 4035 | 4025 | 4035 | 4015 | 3479 |
| 662 | 20230803 | 094100 | 1171257940 | 4025 | 3985 | 4025 | 3985 | 9852 |
| 663 | 20230803 | 094000 | 1131834075 | 3985 | 3975 | 3990 | 3975 | 8252 |
| 664 | 20230803 | 093900 | 1099007970 | 3975 | 3970 | 3975 | 3950 | 3380 |
| 665 | 20230803 | 093800 | 1085592365 | 3960 | 3960 | 3960 | 3930 | 3192 |
| 666 | 20230803 | 093700 | 1072955905 | 3960 | 3910 | 3960 | 3905 | 6442 |
| 667 | 20230803 | 093600 | 1047712975 | 3905 | 3945 | 3945 | 3880 | 13912 |
| 668 | 20230803 | 093500 | 993217925 | 3940 | 3960 | 3960 | 3940 | 606 |
| 669 | 20230803 | 093400 | 990824265 | 3955 | 3960 | 3960 | 3935 | 5323 |
| 670 | 20230803 | 093300 | 969799215 | 3960 | 3965 | 3970 | 3960 | 275 |
| 671 | 20230803 | 093200 | 968709350 | 3955 | 3955 | 3955 | 3955 | 100 |
| 672 | 20230803 | 093100 | 968313850 | 3955 | 3950 | 3960 | 3950 | 1262 |
| 673 | 20230803 | 093000 | 963324070 | 3950 | 3960 | 3960 | 3950 | 231 |
| 674 | 20230803 | 092900 | 962410310 | 3950 | 3960 | 3970 | 3950 | 2932 |
| 675 | 20230803 | 092800 | 950807940 | 3960 | 3970 | 3975 | 3955 | 3081 |
| 676 | 20230803 | 092700 | 938593220 | 3970 | 4000 | 4000 | 3970 | 811 |
| 677 | 20230803 | 092600 | 935368220 | 4000 | 4010 | 4010 | 3975 | 9479 |
| 678 | 20230803 | 092500 | 897600050 | 4015 | 4020 | 4035 | 4010 | 1243 |
| 679 | 20230803 | 092400 | 892606605 | 4035 | 4035 | 4035 | 4020 | 179 |
| 680 | 20230803 | 092300 | 891885990 | 4020 | 4010 | 4030 | 4005 | 977 |
| 681 | 20230803 | 092200 | 887953575 | 4005 | 4030 | 4030 | 4005 | 1031 |
| 682 | 20230803 | 092100 | 883820790 | 4030 | 4025 | 4030 | 3990 | 2608 |
| 683 | 20230803 | 092000 | 873345510 | 3985 | 3990 | 4015 | 3985 | 2800 |
| 684 | 20230803 | 091900 | 862120735 | 3990 | 3995 | 4015 | 3975 | 1410 |
| 685 | 20230803 | 091800 | 856503795 | 3990 | 4010 | 4015 | 3990 | 445 |
| 686 | 20230803 | 091700 | 854722700 | 4010 | 3980 | 4035 | 3980 | 2203 |
| 687 | 20230803 | 091600 | 845894840 | 3980 | 4040 | 4040 | 3980 | 8119 |
| 688 | 20230803 | 091500 | 813477425 | 4040 | 4005 | 4040 | 4005 | 819 |
| 689 | 20230803 | 091400 | 810192970 | 4015 | 4040 | 4040 | 4015 | 3861 |
| 690 | 20230803 | 091300 | 794617815 | 4040 | 4050 | 4075 | 4040 | 2521 |
| 691 | 20230803 | 091200 | 784374020 | 4015 | 3975 | 4060 | 3975 | 16889 |
| 692 | 20230803 | 091100 | 716344040 | 3975 | 3915 | 3980 | 3915 | 11641 |
| 693 | 20230803 | 091000 | 670207360 | 3915 | 3935 | 3945 | 3905 | 8095 |
| 694 | 20230803 | 090900 | 638323290 | 3935 | 3940 | 3940 | 3880 | 38109 |
| 695 | 20230803 | 090800 | 489027520 | 3950 | 3950 | 3950 | 3940 | 4158 |
| 696 | 20230803 | 090700 | 472615280 | 3950 | 3950 | 3955 | 3940 | 2674 |
| 697 | 20230803 | 090600 | 462075850 | 3960 | 3935 | 3965 | 3930 | 4118 |
| 698 | 20230803 | 090500 | 445849925 | 3930 | 3945 | 3960 | 3925 | 13543 |
| 699 | 20230803 | 090400 | 392605420 | 3920 | 3995 | 4000 | 3920 | 19196 |
| 700 | 20230803 | 090300 | 316734425 | 3995 | 3980 | 4000 | 3950 | 14070 |
| 701 | 20230803 | 090200 | 260852665 | 3970 | 4015 | 4015 | 3960 | 13203 |
| 702 | 20230803 | 090100 | 208188475 | 4000 | 4040 | 4045 | 3995 | 25006 |
| 703 | 20230803 | 090000 | 107757955 | 4040 | 4120 | 4125 | 4040 | 23391 |