29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 3 | 20230811 | 184800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230811 | 184700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230811 | 184600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230811 | 184500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230811 | 184400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230811 | 184300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230811 | 184200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230811 | 184100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230811 | 184000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230811 | 183900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230811 | 183800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230811 | 183700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230811 | 183600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230811 | 183500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230811 | 183400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230811 | 183300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230811 | 183200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230811 | 183100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230811 | 183000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230811 | 182900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230811 | 182800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230811 | 182700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230811 | 182600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230811 | 182500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230811 | 182400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230811 | 182300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230811 | 182200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230811 | 182100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230811 | 182000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230811 | 181900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 33 | 20230811 | 181800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230811 | 181700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230811 | 181600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230811 | 181500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230811 | 181400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230811 | 181300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230811 | 181200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230811 | 181100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230811 | 181000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230811 | 180900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230811 | 180800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230811 | 180700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230811 | 180600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230811 | 180500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230811 | 180400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230811 | 180300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230811 | 180200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230811 | 180100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230811 | 180000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230811 | 175900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230811 | 175800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230811 | 175700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230811 | 175600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230811 | 175500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230811 | 175400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230811 | 175300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230811 | 175200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230811 | 175100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230811 | 175000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230811 | 174900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 63 | 20230811 | 174800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230811 | 174700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230811 | 174600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230811 | 174500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230811 | 174400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230811 | 174300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230811 | 174200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230811 | 174100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230811 | 174000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230811 | 173900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230811 | 173800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230811 | 173700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230811 | 173600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230811 | 173500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230811 | 173400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230811 | 173300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230811 | 173200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230811 | 173100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230811 | 173000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230811 | 172900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230811 | 172800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230811 | 172700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230811 | 172600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230811 | 172500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230811 | 172400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230811 | 172300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230811 | 172200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230811 | 172100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230811 | 172000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230811 | 171900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 93 | 20230811 | 171800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230811 | 171700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230811 | 171600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230811 | 171500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230811 | 171400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230811 | 171300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230811 | 171200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230811 | 171100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230811 | 171000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230811 | 170900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230811 | 170800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230811 | 170700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230811 | 170600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230811 | 170500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230811 | 170400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230811 | 170300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230811 | 170200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230811 | 170100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230811 | 170000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230811 | 165900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230811 | 165800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230811 | 165700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230811 | 165600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230811 | 165500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230811 | 165400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230811 | 165300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230811 | 165200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230811 | 165100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230811 | 165000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230811 | 164900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 123 | 20230811 | 164800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230811 | 164700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230811 | 164600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230811 | 164500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230811 | 164400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230811 | 164300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230811 | 164200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230811 | 164100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230811 | 164000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230811 | 163900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230811 | 163800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230811 | 163700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230811 | 163600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230811 | 163500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230811 | 163400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230811 | 163300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230811 | 163200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230811 | 163100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230811 | 163000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230811 | 162900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230811 | 162800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230811 | 162700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230811 | 162600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230811 | 162500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230811 | 162400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230811 | 162300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230811 | 162200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230811 | 162100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230811 | 162000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230811 | 161900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 153 | 20230811 | 161800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230811 | 161700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230811 | 161600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230811 | 161500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230811 | 161400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230811 | 161300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230811 | 161200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230811 | 161100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230811 | 161000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230811 | 160900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230811 | 160800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230811 | 160700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230811 | 160600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230811 | 160500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230811 | 160400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230811 | 160300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230811 | 160200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230811 | 160100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230811 | 160000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230811 | 155900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230811 | 155800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230811 | 155700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230811 | 155600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230811 | 155500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230811 | 155400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230811 | 155300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230811 | 155200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230811 | 155100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230811 | 155000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230811 | 154900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 183 | 20230811 | 154800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230811 | 154700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230811 | 154600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230811 | 154500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230811 | 154400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230811 | 154300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230811 | 154200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230811 | 154100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230811 | 154000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230811 | 153900 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230811 | 153800 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230811 | 153700 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230811 | 153600 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230811 | 153500 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230811 | 153400 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230811 | 153300 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230811 | 153200 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230811 | 153100 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230811 | 153000 | 3505255785 | 3625 | 3625 | 3625 | 3625 | 110370 |
| 202 | 20230811 | 152900 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230811 | 152800 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230811 | 152700 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230811 | 152600 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230811 | 152500 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230811 | 152400 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230811 | 152300 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230811 | 152200 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230811 | 152100 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230811 | 152000 | 3105164535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230811 | 151900 | 3105164535 | 3635 | 3615 | 3640 | 3610 | 120450 |
| 213 | 20230811 | 151800 | 2669090020 | 3620 | 3575 | 3620 | 3555 | 65100 |
| 214 | 20230811 | 151700 | 2434250885 | 3575 | 3580 | 3580 | 3575 | 54 |
| 215 | 20230811 | 151600 | 2434057655 | 3580 | 3585 | 3590 | 3580 | 43 |
| 216 | 20230811 | 151500 | 2433903520 | 3580 | 3565 | 3605 | 3565 | 10095 |
| 217 | 20230811 | 151400 | 2397548825 | 3565 | 3580 | 3580 | 3565 | 214 |
| 218 | 20230811 | 151300 | 2396784110 | 3580 | 3580 | 3610 | 3580 | 9043 |
| 219 | 20230811 | 151200 | 2364199875 | 3605 | 3575 | 3610 | 3565 | 47829 |
| 220 | 20230811 | 151100 | 2192061620 | 3585 | 3565 | 3585 | 3555 | 19627 |
| 221 | 20230811 | 151000 | 2121978580 | 3555 | 3550 | 3565 | 3550 | 26557 |
| 222 | 20230811 | 150900 | 2027439950 | 3550 | 3535 | 3555 | 3535 | 6571 |
| 223 | 20230811 | 150800 | 2004083305 | 3555 | 3535 | 3555 | 3535 | 21114 |
| 224 | 20230811 | 150700 | 1929162970 | 3540 | 3525 | 3540 | 3525 | 12192 |
| 225 | 20230811 | 150600 | 1886043825 | 3525 | 3525 | 3530 | 3525 | 1085 |
| 226 | 20230811 | 150500 | 1882214200 | 3525 | 3525 | 3525 | 3525 | 50 |
| 227 | 20230811 | 150400 | 1882037950 | 3525 | 3530 | 3535 | 3525 | 1024 |
| 228 | 20230811 | 150300 | 1878423835 | 3530 | 3520 | 3535 | 3520 | 2693 |
| 229 | 20230811 | 150200 | 1868917940 | 3520 | 3525 | 3525 | 3520 | 783 |
| 230 | 20230811 | 150100 | 1866157900 | 3530 | 3525 | 3530 | 3525 | 1113 |
| 231 | 20230811 | 150000 | 1862231630 | 3525 | 3530 | 3535 | 3525 | 2200 |
| 232 | 20230811 | 145900 | 1854475925 | 3530 | 3530 | 3535 | 3525 | 78 |
| 233 | 20230811 | 145800 | 1854200605 | 3530 | 3535 | 3535 | 3525 | 1008 |
| 234 | 20230811 | 145700 | 1850638440 | 3535 | 3540 | 3540 | 3535 | 1849 |
| 235 | 20230811 | 145600 | 1844101520 | 3535 | 3530 | 3540 | 3530 | 417 |
| 236 | 20230811 | 145500 | 1842627880 | 3530 | 3520 | 3530 | 3520 | 1574 |
| 237 | 20230811 | 145400 | 1837084635 | 3520 | 3520 | 3530 | 3520 | 4291 |
| 238 | 20230811 | 145300 | 1821937635 | 3520 | 3515 | 3535 | 3515 | 5168 |
| 239 | 20230811 | 145200 | 1803670285 | 3530 | 3515 | 3530 | 3515 | 51 |
| 240 | 20230811 | 145100 | 1803490985 | 3515 | 3515 | 3530 | 3515 | 6876 |
| 241 | 20230811 | 145000 | 1779219400 | 3515 | 3515 | 3530 | 3515 | 58 |
| 242 | 20230811 | 144900 | 1779015475 | 3515 | 3515 | 3515 | 3515 | 79 |
| 243 | 20230811 | 144800 | 1778737790 | 3515 | 3520 | 3520 | 3515 | 39 |
| 244 | 20230811 | 144700 | 1778600545 | 3520 | 3520 | 3530 | 3520 | 266 |
| 245 | 20230811 | 144600 | 1777662235 | 3520 | 3530 | 3530 | 3515 | 7049 |
| 246 | 20230811 | 144500 | 1752850110 | 3530 | 3520 | 3530 | 3520 | 4318 |
| 247 | 20230811 | 144400 | 1737608225 | 3520 | 3520 | 3520 | 3520 | 57 |
| 248 | 20230811 | 144300 | 1737407585 | 3520 | 3520 | 3530 | 3520 | 67 |
| 249 | 20230811 | 144200 | 1737171700 | 3525 | 3520 | 3530 | 3520 | 258 |
| 250 | 20230811 | 144100 | 1736262505 | 3520 | 3515 | 3525 | 3515 | 151 |
| 251 | 20230811 | 144000 | 1735731010 | 3515 | 3515 | 3525 | 3515 | 3513 |
| 252 | 20230811 | 143900 | 1723355285 | 3515 | 3515 | 3520 | 3515 | 71 |
| 253 | 20230811 | 143800 | 1723105660 | 3515 | 3510 | 3515 | 3510 | 65 |
| 254 | 20230811 | 143700 | 1722877325 | 3520 | 3515 | 3520 | 3510 | 2851 |
| 255 | 20230811 | 143600 | 1712842810 | 3515 | 3515 | 3520 | 3515 | 61 |
| 256 | 20230811 | 143500 | 1712628385 | 3515 | 3510 | 3520 | 3510 | 72 |
| 257 | 20230811 | 143400 | 1712375600 | 3510 | 3510 | 3525 | 3510 | 3948 |
| 258 | 20230811 | 143300 | 1698480315 | 3510 | 3510 | 3515 | 3510 | 556 |
| 259 | 20230811 | 143200 | 1696526335 | 3510 | 3515 | 3515 | 3510 | 317 |
| 260 | 20230811 | 143100 | 1695412295 | 3515 | 3510 | 3515 | 3510 | 51 |
| 261 | 20230811 | 143000 | 1695233260 | 3510 | 3515 | 3520 | 3510 | 104 |
| 262 | 20230811 | 142900 | 1694867950 | 3510 | 3510 | 3515 | 3510 | 199 |
| 263 | 20230811 | 142800 | 1694168710 | 3510 | 3505 | 3515 | 3505 | 192 |
| 264 | 20230811 | 142700 | 1693495515 | 3505 | 3505 | 3510 | 3505 | 45 |
| 265 | 20230811 | 142600 | 1693337785 | 3505 | 3515 | 3520 | 3505 | 7457 |
| 266 | 20230811 | 142500 | 1667140640 | 3515 | 3515 | 3520 | 3515 | 113 |
| 267 | 20230811 | 142400 | 1666743150 | 3515 | 3520 | 3520 | 3515 | 117 |
| 268 | 20230811 | 142300 | 1666331575 | 3515 | 3515 | 3525 | 3510 | 1887 |
| 269 | 20230811 | 142200 | 1659698775 | 3515 | 3510 | 3525 | 3510 | 101 |
| 270 | 20230811 | 142100 | 1659343615 | 3510 | 3505 | 3525 | 3505 | 2397 |
| 271 | 20230811 | 142000 | 1650922730 | 3505 | 3505 | 3510 | 3505 | 421 |
| 272 | 20230811 | 141900 | 1649445420 | 3505 | 3505 | 3510 | 3505 | 190 |
| 273 | 20230811 | 141800 | 1648778835 | 3505 | 3505 | 3510 | 3505 | 1898 |
| 274 | 20230811 | 141700 | 1642126135 | 3505 | 3505 | 3515 | 3505 | 227 |
| 275 | 20230811 | 141600 | 1641329640 | 3515 | 3505 | 3515 | 3505 | 558 |
| 276 | 20230811 | 141500 | 1639371255 | 3510 | 3505 | 3515 | 3505 | 2270 |
| 277 | 20230811 | 141400 | 1631403725 | 3505 | 3505 | 3510 | 3505 | 87 |
| 278 | 20230811 | 141300 | 1631098750 | 3505 | 3510 | 3515 | 3505 | 1257 |
| 279 | 20230811 | 141200 | 1626687695 | 3505 | 3505 | 3510 | 3505 | 77 |
| 280 | 20230811 | 141100 | 1626417785 | 3505 | 3505 | 3510 | 3505 | 530 |
| 281 | 20230811 | 141000 | 1624557635 | 3505 | 3505 | 3505 | 3505 | 91 |
| 282 | 20230811 | 140900 | 1624238680 | 3515 | 3505 | 3515 | 3505 | 152 |
| 283 | 20230811 | 140800 | 1623705365 | 3505 | 3505 | 3515 | 3505 | 85 |
| 284 | 20230811 | 140700 | 1623407280 | 3505 | 3505 | 3515 | 3505 | 77 |
| 285 | 20230811 | 140600 | 1623137375 | 3505 | 3510 | 3515 | 3505 | 196 |
| 286 | 20230811 | 140500 | 1622450305 | 3515 | 3505 | 3515 | 3505 | 83 |
| 287 | 20230811 | 140400 | 1622159280 | 3505 | 3510 | 3515 | 3500 | 3142 |
| 288 | 20230811 | 140300 | 1611131085 | 3510 | 3510 | 3525 | 3500 | 15174 |
| 289 | 20230811 | 140200 | 1557990390 | 3535 | 3530 | 3540 | 3500 | 60087 |
| 290 | 20230811 | 140100 | 1347262540 | 3530 | 3530 | 3530 | 3530 | 557 |
| 291 | 20230811 | 140000 | 1345296330 | 3530 | 3535 | 3545 | 3530 | 53 |
| 292 | 20230811 | 135900 | 1345109120 | 3530 | 3530 | 3550 | 3530 | 59 |
| 293 | 20230811 | 135800 | 1344900530 | 3530 | 3530 | 3545 | 3530 | 277 |
| 294 | 20230811 | 135700 | 1343922550 | 3555 | 3530 | 3555 | 3530 | 66 |
| 295 | 20230811 | 135600 | 1343689450 | 3545 | 3550 | 3580 | 3535 | 4314 |
| 296 | 20230811 | 135500 | 1328394230 | 3555 | 3525 | 3555 | 3525 | 13409 |
| 297 | 20230811 | 135400 | 1280792855 | 3550 | 3530 | 3550 | 3520 | 24587 |
| 298 | 20230811 | 135300 | 1193555210 | 3530 | 3500 | 3540 | 3500 | 4036 |
| 299 | 20230811 | 135200 | 1179389690 | 3500 | 3535 | 3540 | 3500 | 5721 |
| 300 | 20230811 | 135100 | 1159348495 | 3535 | 3515 | 3535 | 3495 | 11057 |
| 301 | 20230811 | 135000 | 1120621170 | 3540 | 3540 | 3540 | 3520 | 297 |
| 302 | 20230811 | 134900 | 1119574290 | 3525 | 3510 | 3545 | 3510 | 1147 |
| 303 | 20230811 | 134800 | 1115524715 | 3510 | 3525 | 3530 | 3510 | 192 |
| 304 | 20230811 | 134700 | 1114847150 | 3530 | 3515 | 3530 | 3505 | 1899 |
| 305 | 20230811 | 134600 | 1108170705 | 3510 | 3515 | 3515 | 3500 | 32640 |
| 306 | 20230811 | 134500 | 993779090 | 3520 | 3530 | 3530 | 3520 | 367 |
| 307 | 20230811 | 134400 | 992486400 | 3540 | 3545 | 3545 | 3540 | 56 |
| 308 | 20230811 | 134300 | 992288135 | 3540 | 3515 | 3540 | 3515 | 596 |
| 309 | 20230811 | 134200 | 990178460 | 3530 | 3535 | 3540 | 3500 | 25114 |
| 310 | 20230811 | 134100 | 901930840 | 3535 | 3540 | 3540 | 3535 | 116 |
| 311 | 20230811 | 134000 | 901520355 | 3540 | 3540 | 3550 | 3540 | 468 |
| 312 | 20230811 | 133900 | 899863625 | 3535 | 3540 | 3550 | 3535 | 1381 |
| 313 | 20230811 | 133800 | 894972875 | 3540 | 3540 | 3540 | 3540 | 21 |
| 314 | 20230811 | 133700 | 894898535 | 3540 | 3530 | 3540 | 3530 | 59 |
| 315 | 20230811 | 133600 | 894689945 | 3530 | 3535 | 3535 | 3510 | 42904 |
| 316 | 20230811 | 133500 | 743763895 | 3535 | 3565 | 3570 | 3535 | 47327 |
| 317 | 20230811 | 133400 | 575967755 | 3565 | 3565 | 3565 | 3565 | 4 |
| 318 | 20230811 | 133300 | 575953495 | 3565 | 3565 | 3580 | 3565 | 527 |
| 319 | 20230811 | 133200 | 574072070 | 3570 | 3570 | 3570 | 3570 | 14 |
| 320 | 20230811 | 133100 | 574022090 | 3565 | 3565 | 3565 | 3560 | 1002 |
| 321 | 20230811 | 133000 | 570454950 | 3565 | 3565 | 3565 | 3560 | 2004 |
| 322 | 20230811 | 132900 | 563320670 | 3565 | 3560 | 3565 | 3560 | 496 |
| 323 | 20230811 | 132800 | 561552440 | 3560 | 3565 | 3565 | 3560 | 29 |
| 324 | 20230811 | 132700 | 561449150 | 3560 | 3560 | 3560 | 3560 | 2 |
| 325 | 20230811 | 132600 | 561442030 | 3560 | 3570 | 3570 | 3560 | 7003 |
| 326 | 20230811 | 132500 | 536492015 | 3570 | 3570 | 3570 | 3570 | 0 |
| 327 | 20230811 | 132400 | 536492015 | 3570 | 3575 | 3580 | 3570 | 5 |
| 328 | 20230811 | 132300 | 536474140 | 3565 | 3565 | 3565 | 3565 | 0 |
| 329 | 20230811 | 132200 | 536474140 | 3565 | 3585 | 3585 | 3565 | 15717 |
| 330 | 20230811 | 132100 | 480375045 | 3575 | 3575 | 3575 | 3575 | 3 |
| 331 | 20230811 | 132000 | 480364320 | 3580 | 3585 | 3590 | 3580 | 388 |
| 332 | 20230811 | 131900 | 478975260 | 3580 | 3590 | 3590 | 3580 | 20472 |
| 333 | 20230811 | 131800 | 405621215 | 3590 | 3595 | 3595 | 3590 | 402 |
| 334 | 20230811 | 131700 | 404176120 | 3595 | 3595 | 3595 | 3595 | 1 |
| 335 | 20230811 | 131600 | 404172525 | 3600 | 3600 | 3600 | 3600 | 1 |
| 336 | 20230811 | 131500 | 404168925 | 3595 | 3595 | 3595 | 3595 | 20 |
| 337 | 20230811 | 131400 | 404097025 | 3595 | 3595 | 3595 | 3595 | 4 |
| 338 | 20230811 | 131300 | 404082645 | 3595 | 3595 | 3595 | 3595 | 1 |
| 339 | 20230811 | 131200 | 404079050 | 3595 | 3595 | 3595 | 3595 | 18 |
| 340 | 20230811 | 131100 | 404014340 | 3595 | 3595 | 3595 | 3595 | 0 |
| 341 | 20230811 | 131000 | 404014340 | 3595 | 3590 | 3595 | 3590 | 10 |
| 342 | 20230811 | 130900 | 403978415 | 3590 | 3600 | 3600 | 3590 | 18 |
| 343 | 20230811 | 130800 | 403913785 | 3600 | 3595 | 3600 | 3595 | 15 |
| 344 | 20230811 | 130700 | 403859855 | 3590 | 3590 | 3590 | 3590 | 281 |
| 345 | 20230811 | 130600 | 402851065 | 3590 | 3590 | 3590 | 3590 | 4 |
| 346 | 20230811 | 130500 | 402836705 | 3595 | 3590 | 3595 | 3590 | 33 |
| 347 | 20230811 | 130400 | 402718085 | 3590 | 3590 | 3590 | 3590 | 19 |
| 348 | 20230811 | 130300 | 402649875 | 3590 | 3590 | 3590 | 3590 | 3 |
| 349 | 20230811 | 130200 | 402639105 | 3590 | 3590 | 3590 | 3585 | 3018 |
| 350 | 20230811 | 130100 | 391804490 | 3585 | 3585 | 3585 | 3585 | 0 |
| 351 | 20230811 | 130000 | 391804490 | 3585 | 3590 | 3595 | 3585 | 3458 |
| 352 | 20230811 | 125900 | 379389770 | 3590 | 3590 | 3590 | 3590 | 16 |
| 353 | 20230811 | 125800 | 379332330 | 3590 | 3590 | 3595 | 3590 | 46 |
| 354 | 20230811 | 125700 | 379167185 | 3595 | 3590 | 3595 | 3590 | 28 |
| 355 | 20230811 | 125600 | 379066540 | 3590 | 3595 | 3600 | 3590 | 18 |
| 356 | 20230811 | 125500 | 379001830 | 3595 | 3600 | 3600 | 3595 | 206 |
| 357 | 20230811 | 125400 | 378260280 | 3595 | 3590 | 3595 | 3590 | 4 |
| 358 | 20230811 | 125300 | 378245915 | 3590 | 3590 | 3600 | 3590 | 98 |
| 359 | 20230811 | 125200 | 377893390 | 3590 | 3590 | 3590 | 3590 | 2 |
| 360 | 20230811 | 125100 | 377886210 | 3590 | 3595 | 3595 | 3590 | 8 |
| 361 | 20230811 | 125000 | 377857470 | 3590 | 3590 | 3590 | 3590 | 3 |
| 362 | 20230811 | 124900 | 377846700 | 3590 | 3595 | 3595 | 3590 | 45 |
| 363 | 20230811 | 124800 | 377685005 | 3595 | 3595 | 3600 | 3595 | 386 |
| 364 | 20230811 | 124700 | 376297330 | 3595 | 3595 | 3595 | 3595 | 101 |
| 365 | 20230811 | 124600 | 375934235 | 3595 | 3590 | 3595 | 3590 | 78 |
| 366 | 20230811 | 124500 | 375653930 | 3590 | 3590 | 3595 | 3590 | 2013 |
| 367 | 20230811 | 124400 | 368426740 | 3595 | 3595 | 3595 | 3595 | 72 |
| 368 | 20230811 | 124300 | 368167900 | 3590 | 3590 | 3590 | 3590 | 19 |
| 369 | 20230811 | 124200 | 368099690 | 3590 | 3590 | 3595 | 3590 | 8 |
| 370 | 20230811 | 124100 | 368070945 | 3590 | 3590 | 3590 | 3590 | 4 |
| 371 | 20230811 | 124000 | 368056585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 372 | 20230811 | 123900 | 368056585 | 3595 | 3595 | 3595 | 3590 | 3814 |
| 373 | 20230811 | 123800 | 354345260 | 3595 | 3590 | 3595 | 3590 | 520 |
| 374 | 20230811 | 123700 | 352475875 | 3590 | 3590 | 3590 | 3590 | 3 |
| 375 | 20230811 | 123600 | 352465105 | 3590 | 3590 | 3590 | 3590 | 0 |
| 376 | 20230811 | 123500 | 352465105 | 3590 | 3595 | 3595 | 3590 | 3 |
| 377 | 20230811 | 123400 | 352454325 | 3590 | 3590 | 3600 | 3590 | 629 |
| 378 | 20230811 | 123300 | 350196120 | 3590 | 3590 | 3590 | 3585 | 52 |
| 379 | 20230811 | 123200 | 350009530 | 3590 | 3590 | 3590 | 3590 | 4 |
| 380 | 20230811 | 123100 | 349995170 | 3600 | 3595 | 3600 | 3595 | 10 |
| 381 | 20230811 | 123000 | 349959175 | 3590 | 3585 | 3590 | 3585 | 87 |
| 382 | 20230811 | 122900 | 349646930 | 3585 | 3590 | 3590 | 3585 | 154 |
| 383 | 20230811 | 122800 | 349094085 | 3585 | 3585 | 3585 | 3585 | 1 |
| 384 | 20230811 | 122700 | 349090500 | 3585 | 3585 | 3585 | 3585 | 728 |
| 385 | 20230811 | 122600 | 346480620 | 3585 | 3585 | 3585 | 3585 | 2 |
| 386 | 20230811 | 122500 | 346473450 | 3585 | 3585 | 3585 | 3585 | 7 |
| 387 | 20230811 | 122400 | 346448355 | 3590 | 3585 | 3590 | 3585 | 5 |
| 388 | 20230811 | 122300 | 346430410 | 3585 | 3590 | 3590 | 3585 | 1015 |
| 389 | 20230811 | 122200 | 342786635 | 3585 | 3585 | 3585 | 3585 | 3 |
| 390 | 20230811 | 122100 | 342775880 | 3585 | 3585 | 3590 | 3585 | 572 |
| 391 | 20230811 | 122000 | 340722420 | 3585 | 3585 | 3585 | 3585 | 18 |
| 392 | 20230811 | 121900 | 340657890 | 3585 | 3585 | 3585 | 3585 | 1 |
| 393 | 20230811 | 121800 | 340654305 | 3585 | 3585 | 3585 | 3585 | 2 |
| 394 | 20230811 | 121700 | 340647135 | 3585 | 3585 | 3585 | 3585 | 20 |
| 395 | 20230811 | 121600 | 340575435 | 3585 | 3585 | 3585 | 3585 | 1 |
| 396 | 20230811 | 121500 | 340571850 | 3585 | 3585 | 3585 | 3585 | 2 |
| 397 | 20230811 | 121400 | 340564680 | 3585 | 3585 | 3585 | 3585 | 550 |
| 398 | 20230811 | 121300 | 338592930 | 3585 | 3585 | 3585 | 3585 | 3 |
| 399 | 20230811 | 121200 | 338582175 | 3585 | 3585 | 3585 | 3585 | 12 |
| 400 | 20230811 | 121100 | 338539155 | 3580 | 3580 | 3580 | 3580 | 1 |
| 401 | 20230811 | 121000 | 338535575 | 3580 | 3580 | 3580 | 3580 | 18 |
| 402 | 20230811 | 120900 | 338471135 | 3585 | 3585 | 3585 | 3585 | 796 |
| 403 | 20230811 | 120800 | 335617475 | 3585 | 3585 | 3585 | 3585 | 2 |
| 404 | 20230811 | 120700 | 335610305 | 3585 | 3585 | 3590 | 3580 | 22 |
| 405 | 20230811 | 120600 | 335531510 | 3580 | 3580 | 3590 | 3580 | 5 |
| 406 | 20230811 | 120500 | 335513600 | 3590 | 3585 | 3590 | 3580 | 3004 |
| 407 | 20230811 | 120400 | 324751145 | 3585 | 3585 | 3585 | 3585 | 17 |
| 408 | 20230811 | 120300 | 324690200 | 3585 | 3585 | 3585 | 3585 | 2 |
| 409 | 20230811 | 120200 | 324683030 | 3585 | 3585 | 3585 | 3585 | 3 |
| 410 | 20230811 | 120100 | 324672275 | 3585 | 3585 | 3585 | 3585 | 17 |
| 411 | 20230811 | 120000 | 324611330 | 3585 | 3585 | 3585 | 3585 | 5 |
| 412 | 20230811 | 115900 | 324593405 | 3585 | 3585 | 3585 | 3585 | 0 |
| 413 | 20230811 | 115800 | 324593405 | 3585 | 3585 | 3585 | 3585 | 19 |
| 414 | 20230811 | 115700 | 324525290 | 3585 | 3585 | 3585 | 3585 | 7 |
| 415 | 20230811 | 115600 | 324500195 | 3585 | 3585 | 3585 | 3585 | 3 |
| 416 | 20230811 | 115500 | 324489440 | 3585 | 3585 | 3585 | 3585 | 1 |
| 417 | 20230811 | 115400 | 324485855 | 3585 | 3585 | 3585 | 3585 | 18 |
| 418 | 20230811 | 115300 | 324421325 | 3585 | 3585 | 3585 | 3585 | 295 |
| 419 | 20230811 | 115200 | 323363750 | 3585 | 3590 | 3590 | 3585 | 101 |
| 420 | 20230811 | 115100 | 323001165 | 3590 | 3590 | 3590 | 3590 | 115 |
| 421 | 20230811 | 115000 | 322588315 | 3590 | 3590 | 3590 | 3590 | 6 |
| 422 | 20230811 | 114900 | 322566775 | 3595 | 3595 | 3595 | 3595 | 10 |
| 423 | 20230811 | 114800 | 322530825 | 3595 | 3595 | 3595 | 3595 | 36 |
| 424 | 20230811 | 114700 | 322401405 | 3590 | 3590 | 3590 | 3590 | 2 |
| 425 | 20230811 | 114600 | 322394225 | 3590 | 3590 | 3590 | 3590 | 4 |
| 426 | 20230811 | 114500 | 322379865 | 3590 | 3585 | 3590 | 3585 | 36 |
| 427 | 20230811 | 114400 | 322250710 | 3585 | 3585 | 3585 | 3585 | 2 |
| 428 | 20230811 | 114300 | 322243540 | 3585 | 3585 | 3585 | 3585 | 3 |
| 429 | 20230811 | 114200 | 322232785 | 3585 | 3585 | 3585 | 3585 | 2 |
| 430 | 20230811 | 114100 | 322225615 | 3585 | 3585 | 3585 | 3585 | 2 |
| 431 | 20230811 | 114000 | 322218445 | 3585 | 3585 | 3585 | 3585 | 2 |
| 432 | 20230811 | 113900 | 322211275 | 3585 | 3585 | 3590 | 3585 | 6 |
| 433 | 20230811 | 113800 | 322189760 | 3585 | 3580 | 3585 | 3580 | 33 |
| 434 | 20230811 | 113700 | 322071545 | 3580 | 3580 | 3580 | 3580 | 3 |
| 435 | 20230811 | 113600 | 322060805 | 3580 | 3580 | 3580 | 3580 | 4 |
| 436 | 20230811 | 113500 | 322046485 | 3580 | 3580 | 3580 | 3580 | 16 |
| 437 | 20230811 | 113400 | 321989205 | 3580 | 3580 | 3580 | 3580 | 3 |
| 438 | 20230811 | 113300 | 321978465 | 3575 | 3580 | 3580 | 3575 | 1672 |
| 439 | 20230811 | 113200 | 315997440 | 3580 | 3580 | 3580 | 3580 | 4 |
| 440 | 20230811 | 113100 | 315983120 | 3590 | 3590 | 3590 | 3590 | 121 |
| 441 | 20230811 | 113000 | 315548730 | 3575 | 3575 | 3575 | 3575 | 2 |
| 442 | 20230811 | 112900 | 315541580 | 3575 | 3590 | 3590 | 3575 | 1395 |
| 443 | 20230811 | 112800 | 310547715 | 3590 | 3595 | 3600 | 3590 | 404 |
| 444 | 20230811 | 112700 | 309097340 | 3590 | 3590 | 3590 | 3590 | 0 |
| 445 | 20230811 | 112600 | 309097340 | 3590 | 3590 | 3590 | 3590 | 4 |
| 446 | 20230811 | 112500 | 309082980 | 3600 | 3600 | 3600 | 3600 | 2298 |
| 447 | 20230811 | 112400 | 300810180 | 3580 | 3585 | 3585 | 3580 | 6598 |
| 448 | 20230811 | 112300 | 277170335 | 3585 | 3585 | 3585 | 3585 | 355 |
| 449 | 20230811 | 112200 | 275897660 | 3590 | 3590 | 3590 | 3590 | 1415 |
| 450 | 20230811 | 112100 | 270817810 | 3595 | 3600 | 3605 | 3595 | 1592 |
| 451 | 20230811 | 112000 | 265094550 | 3595 | 3595 | 3605 | 3595 | 7 |
| 452 | 20230811 | 111900 | 265069365 | 3605 | 3600 | 3605 | 3595 | 21 |
| 453 | 20230811 | 111800 | 264993750 | 3600 | 3595 | 3600 | 3595 | 2 |
| 454 | 20230811 | 111700 | 264986555 | 3605 | 3605 | 3605 | 3595 | 17 |
| 455 | 20230811 | 111600 | 264925280 | 3605 | 3595 | 3605 | 3595 | 35 |
| 456 | 20230811 | 111500 | 264799290 | 3605 | 3595 | 3605 | 3595 | 2 |
| 457 | 20230811 | 111400 | 264792090 | 3595 | 3595 | 3595 | 3595 | 1 |
| 458 | 20230811 | 111300 | 264788495 | 3605 | 3595 | 3605 | 3595 | 6 |
| 459 | 20230811 | 111200 | 264766905 | 3595 | 3595 | 3595 | 3595 | 353 |
| 460 | 20230811 | 111100 | 263497870 | 3595 | 3600 | 3605 | 3595 | 4 |
| 461 | 20230811 | 111000 | 263483465 | 3595 | 3595 | 3595 | 3595 | 4 |
| 462 | 20230811 | 110900 | 263469085 | 3595 | 3595 | 3595 | 3595 | 15 |
| 463 | 20230811 | 110800 | 263415160 | 3595 | 3595 | 3595 | 3595 | 1180 |
| 464 | 20230811 | 110700 | 259173060 | 3595 | 3595 | 3595 | 3595 | 1023 |
| 465 | 20230811 | 110600 | 255495375 | 3595 | 3595 | 3595 | 3595 | 17 |
| 466 | 20230811 | 110500 | 255434260 | 3595 | 3595 | 3605 | 3595 | 380 |
| 467 | 20230811 | 110400 | 254064965 | 3595 | 3595 | 3595 | 3595 | 1 |
| 468 | 20230811 | 110300 | 254061370 | 3595 | 3595 | 3595 | 3595 | 20 |
| 469 | 20230811 | 110200 | 253989470 | 3595 | 3595 | 3595 | 3595 | 3 |
| 470 | 20230811 | 110100 | 253978685 | 3595 | 3595 | 3595 | 3595 | 3 |
| 471 | 20230811 | 110000 | 253967900 | 3595 | 3595 | 3595 | 3595 | 2 |
| 472 | 20230811 | 105900 | 253960710 | 3595 | 3595 | 3595 | 3595 | 18 |
| 473 | 20230811 | 105800 | 253896000 | 3595 | 3590 | 3595 | 3590 | 4 |
| 474 | 20230811 | 105700 | 253881635 | 3595 | 3595 | 3595 | 3595 | 0 |
| 475 | 20230811 | 105600 | 253881635 | 3595 | 3590 | 3595 | 3590 | 2 |
| 476 | 20230811 | 105500 | 253874450 | 3595 | 3590 | 3595 | 3590 | 54 |
| 477 | 20230811 | 105400 | 253680330 | 3590 | 3590 | 3590 | 3590 | 919 |
| 478 | 20230811 | 105300 | 250381120 | 3590 | 3590 | 3590 | 3590 | 16 |
| 479 | 20230811 | 105200 | 250323680 | 3590 | 3590 | 3590 | 3590 | 2 |
| 480 | 20230811 | 105100 | 250316500 | 3590 | 3590 | 3590 | 3590 | 2 |
| 481 | 20230811 | 105000 | 250309320 | 3590 | 3590 | 3590 | 3590 | 16 |
| 482 | 20230811 | 104900 | 250251880 | 3595 | 3600 | 3600 | 3595 | 475 |
| 483 | 20230811 | 104800 | 248544230 | 3595 | 3595 | 3605 | 3595 | 7006 |
| 484 | 20230811 | 104700 | 223323300 | 3590 | 3590 | 3590 | 3590 | 19 |
| 485 | 20230811 | 104600 | 223255090 | 3590 | 3590 | 3595 | 3590 | 1017 |
| 486 | 20230811 | 104500 | 219599060 | 3595 | 3590 | 3595 | 3590 | 783 |
| 487 | 20230811 | 104400 | 216785825 | 3590 | 3590 | 3590 | 3590 | 1 |
| 488 | 20230811 | 104300 | 216782235 | 3590 | 3590 | 3590 | 3590 | 17 |
| 489 | 20230811 | 104200 | 216721205 | 3590 | 3590 | 3590 | 3590 | 1 |
| 490 | 20230811 | 104100 | 216717615 | 3590 | 3595 | 3595 | 3590 | 473 |
| 491 | 20230811 | 104000 | 215017185 | 3595 | 3590 | 3595 | 3590 | 18 |
| 492 | 20230811 | 103900 | 214952555 | 3595 | 3595 | 3595 | 3590 | 16 |
| 493 | 20230811 | 103800 | 214895040 | 3595 | 3595 | 3595 | 3595 | 556 |
| 494 | 20230811 | 103700 | 212896220 | 3600 | 3595 | 3600 | 3595 | 18 |
| 495 | 20230811 | 103600 | 212831505 | 3595 | 3595 | 3595 | 3595 | 287 |
| 496 | 20230811 | 103500 | 211799740 | 3595 | 3590 | 3595 | 3590 | 16 |
| 497 | 20230811 | 103400 | 211742225 | 3590 | 3590 | 3590 | 3590 | 3 |
| 498 | 20230811 | 103300 | 211731455 | 3590 | 3595 | 3595 | 3590 | 554 |
| 499 | 20230811 | 103200 | 209739960 | 3595 | 3595 | 3595 | 3595 | 600 |
| 500 | 20230811 | 103100 | 207582960 | 3595 | 3595 | 3595 | 3595 | 503 |
| 501 | 20230811 | 103000 | 205774675 | 3595 | 3595 | 3600 | 3595 | 156 |
| 502 | 20230811 | 102900 | 205213850 | 3595 | 3595 | 3595 | 3595 | 1064 |
| 503 | 20230811 | 102800 | 201388770 | 3595 | 3590 | 3595 | 3590 | 70 |
| 504 | 20230811 | 102700 | 201137125 | 3590 | 3590 | 3590 | 3590 | 209 |
| 505 | 20230811 | 102600 | 200386815 | 3590 | 3590 | 3590 | 3590 | 1 |
| 506 | 20230811 | 102500 | 200383225 | 3590 | 3590 | 3590 | 3590 | 2 |
| 507 | 20230811 | 102400 | 200376045 | 3590 | 3600 | 3600 | 3590 | 1001 |
| 508 | 20230811 | 102300 | 196772455 | 3590 | 3600 | 3600 | 3590 | 2694 |
| 509 | 20230811 | 102200 | 187074065 | 3590 | 3590 | 3590 | 3590 | 3 |
| 510 | 20230811 | 102100 | 187063295 | 3600 | 3590 | 3600 | 3590 | 18 |
| 511 | 20230811 | 102000 | 186998655 | 3590 | 3590 | 3590 | 3590 | 0 |
| 512 | 20230811 | 101900 | 186998655 | 3590 | 3590 | 3590 | 3590 | 3 |
| 513 | 20230811 | 101800 | 186987885 | 3590 | 3590 | 3590 | 3590 | 17 |
| 514 | 20230811 | 101700 | 186926855 | 3590 | 3590 | 3590 | 3590 | 21 |
| 515 | 20230811 | 101600 | 186851465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 516 | 20230811 | 101500 | 186851465 | 3590 | 3590 | 3590 | 3590 | 1 |
| 517 | 20230811 | 101400 | 186847875 | 3590 | 3590 | 3590 | 3590 | 17 |
| 518 | 20230811 | 101300 | 186786845 | 3590 | 3590 | 3590 | 3590 | 25 |
| 519 | 20230811 | 101200 | 186697095 | 3590 | 3590 | 3590 | 3590 | 301 |
| 520 | 20230811 | 101100 | 185616505 | 3590 | 3590 | 3590 | 3590 | 1 |
| 521 | 20230811 | 101000 | 185612915 | 3590 | 3595 | 3595 | 3590 | 807 |
| 522 | 20230811 | 100900 | 182715760 | 3595 | 3595 | 3595 | 3595 | 75 |
| 523 | 20230811 | 100800 | 182446135 | 3595 | 3590 | 3595 | 3590 | 119 |
| 524 | 20230811 | 100700 | 182018405 | 3590 | 3590 | 3590 | 3590 | 1 |
| 525 | 20230811 | 100600 | 182014815 | 3590 | 3600 | 3600 | 3590 | 177 |
| 526 | 20230811 | 100500 | 181378505 | 3600 | 3600 | 3600 | 3600 | 235 |
| 527 | 20230811 | 100400 | 180532505 | 3595 | 3595 | 3595 | 3595 | 15 |
| 528 | 20230811 | 100300 | 180478580 | 3595 | 3595 | 3595 | 3595 | 0 |
| 529 | 20230811 | 100200 | 180478580 | 3595 | 3595 | 3595 | 3595 | 0 |
| 530 | 20230811 | 100100 | 180478580 | 3595 | 3595 | 3595 | 3595 | 17 |
| 531 | 20230811 | 100000 | 180417465 | 3595 | 3595 | 3595 | 3595 | 0 |
| 532 | 20230811 | 095900 | 180417465 | 3595 | 3595 | 3595 | 3595 | 1846 |
| 533 | 20230811 | 095800 | 173781095 | 3595 | 3600 | 3600 | 3595 | 33 |
| 534 | 20230811 | 095700 | 173662370 | 3600 | 3600 | 3600 | 3600 | 0 |
| 535 | 20230811 | 095600 | 173662370 | 3600 | 3600 | 3600 | 3600 | 20 |
| 536 | 20230811 | 095500 | 173590370 | 3595 | 3595 | 3595 | 3595 | 15 |
| 537 | 20230811 | 095400 | 173536445 | 3600 | 3600 | 3600 | 3600 | 0 |
| 538 | 20230811 | 095300 | 173536445 | 3600 | 3600 | 3600 | 3600 | 599 |
| 539 | 20230811 | 095200 | 171380045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 540 | 20230811 | 095100 | 171380045 | 3595 | 3595 | 3595 | 3595 | 15 |
| 541 | 20230811 | 095000 | 171326120 | 3600 | 3595 | 3600 | 3585 | 2795 |
| 542 | 20230811 | 094900 | 161293295 | 3595 | 3600 | 3600 | 3595 | 234 |
| 543 | 20230811 | 094800 | 160452060 | 3595 | 3600 | 3600 | 3595 | 1114 |
| 544 | 20230811 | 094700 | 156446735 | 3595 | 3595 | 3595 | 3595 | 2 |
| 545 | 20230811 | 094600 | 156439545 | 3595 | 3595 | 3595 | 3595 | 428 |
| 546 | 20230811 | 094500 | 154900885 | 3595 | 3590 | 3595 | 3590 | 37 |
| 547 | 20230811 | 094400 | 154767945 | 3595 | 3595 | 3595 | 3595 | 0 |
| 548 | 20230811 | 094300 | 154767945 | 3595 | 3595 | 3595 | 3595 | 0 |
| 549 | 20230811 | 094200 | 154767945 | 3595 | 3595 | 3595 | 3590 | 2227 |
| 550 | 20230811 | 094100 | 146761955 | 3595 | 3595 | 3595 | 3595 | 0 |
| 551 | 20230811 | 094000 | 146761955 | 3595 | 3595 | 3595 | 3590 | 377 |
| 552 | 20230811 | 093900 | 145406940 | 3590 | 3590 | 3595 | 3590 | 63 |
| 553 | 20230811 | 093800 | 145180535 | 3595 | 3595 | 3595 | 3595 | 95 |
| 554 | 20230811 | 093700 | 144839010 | 3590 | 3590 | 3595 | 3590 | 52 |
| 555 | 20230811 | 093600 | 144652325 | 3590 | 3595 | 3595 | 3590 | 362 |
| 556 | 20230811 | 093500 | 143351215 | 3595 | 3605 | 3605 | 3590 | 1640 |
| 557 | 20230811 | 093400 | 137454995 | 3605 | 3600 | 3605 | 3595 | 15 |
| 558 | 20230811 | 093300 | 137400995 | 3600 | 3595 | 3600 | 3590 | 1105 |
| 559 | 20230811 | 093200 | 133428520 | 3595 | 3605 | 3605 | 3595 | 22 |
| 560 | 20230811 | 093100 | 133349415 | 3595 | 3595 | 3595 | 3595 | 0 |
| 561 | 20230811 | 093000 | 133349415 | 3595 | 3595 | 3605 | 3595 | 37 |
| 562 | 20230811 | 092900 | 133216390 | 3600 | 3605 | 3605 | 3600 | 26 |
| 563 | 20230811 | 092800 | 133122785 | 3590 | 3605 | 3605 | 3590 | 197 |
| 564 | 20230811 | 092700 | 132414565 | 3605 | 3600 | 3605 | 3590 | 3990 |
| 565 | 20230811 | 092600 | 118052350 | 3605 | 3600 | 3605 | 3600 | 382 |
| 566 | 20230811 | 092500 | 116677140 | 3610 | 3600 | 3610 | 3600 | 378 |
| 567 | 20230811 | 092400 | 115315190 | 3610 | 3610 | 3610 | 3600 | 504 |
| 568 | 20230811 | 092300 | 113496060 | 3610 | 3600 | 3610 | 3600 | 799 |
| 569 | 20230811 | 092200 | 110611895 | 3605 | 3605 | 3605 | 3605 | 1 |
| 570 | 20230811 | 092100 | 110608290 | 3590 | 3605 | 3605 | 3590 | 2 |
| 571 | 20230811 | 092000 | 110601095 | 3610 | 3610 | 3610 | 3610 | 0 |
| 572 | 20230811 | 091900 | 110601095 | 3610 | 3590 | 3610 | 3590 | 211 |
| 573 | 20230811 | 091800 | 109843585 | 3610 | 3610 | 3610 | 3610 | 1 |
| 574 | 20230811 | 091700 | 109839975 | 3605 | 3605 | 3605 | 3605 | 80 |
| 575 | 20230811 | 091600 | 109551575 | 3605 | 3605 | 3610 | 3605 | 80 |
| 576 | 20230811 | 091500 | 109262900 | 3610 | 3590 | 3610 | 3590 | 20 |
| 577 | 20230811 | 091400 | 109191040 | 3580 | 3580 | 3580 | 3580 | 100 |
| 578 | 20230811 | 091300 | 108833040 | 3580 | 3585 | 3585 | 3580 | 3008 |
| 579 | 20230811 | 091200 | 98064350 | 3580 | 3570 | 3590 | 3570 | 2675 |
| 580 | 20230811 | 091100 | 88514560 | 3590 | 3590 | 3590 | 3590 | 0 |
| 581 | 20230811 | 091000 | 88514560 | 3590 | 3570 | 3590 | 3570 | 3175 |
| 582 | 20230811 | 090900 | 77179410 | 3575 | 3575 | 3575 | 3575 | 3252 |
| 583 | 20230811 | 090800 | 65553510 | 3575 | 3575 | 3585 | 3575 | 5202 |
| 584 | 20230811 | 090700 | 46943085 | 3565 | 3570 | 3570 | 3565 | 1462 |
| 585 | 20230811 | 090600 | 41723850 | 3570 | 3570 | 3580 | 3570 | 2140 |
| 586 | 20230811 | 090500 | 34084040 | 3585 | 3580 | 3585 | 3570 | 3581 |
| 587 | 20230811 | 090400 | 21282140 | 3590 | 3590 | 3590 | 3590 | 29 |
| 588 | 20230811 | 090300 | 21178030 | 3590 | 3590 | 3590 | 3590 | 103 |
| 589 | 20230811 | 090200 | 20808260 | 3590 | 3570 | 3590 | 3570 | 624 |
| 590 | 20230811 | 090100 | 18578860 | 3565 | 3590 | 3590 | 3565 | 3604 |
| 591 | 20230811 | 090000 | 5700890 | 3580 | 3590 | 3590 | 3580 | 1588 |