28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 3 | 20230811 | 184200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230811 | 184100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230811 | 184000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230811 | 183900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230811 | 183800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230811 | 183700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230811 | 183600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230811 | 183500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230811 | 183400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230811 | 183300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230811 | 183200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230811 | 183100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230811 | 183000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230811 | 182900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230811 | 182800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230811 | 182700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230811 | 182600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230811 | 182500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230811 | 182400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230811 | 182300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230811 | 182200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230811 | 182100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230811 | 182000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230811 | 181900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230811 | 181800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230811 | 181700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230811 | 181600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230811 | 181500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230811 | 181400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230811 | 181300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 33 | 20230811 | 181200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230811 | 181100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230811 | 181000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230811 | 180900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230811 | 180800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230811 | 180700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230811 | 180600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230811 | 180500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230811 | 180400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230811 | 180300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230811 | 180200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230811 | 180100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230811 | 180000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230811 | 175900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230811 | 175800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230811 | 175700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230811 | 175600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230811 | 175500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230811 | 175400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230811 | 175300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230811 | 175200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230811 | 175100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230811 | 175000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230811 | 174900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230811 | 174800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230811 | 174700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230811 | 174600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230811 | 174500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230811 | 174400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230811 | 174300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 63 | 20230811 | 174200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230811 | 174100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230811 | 174000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230811 | 173900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230811 | 173800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230811 | 173700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230811 | 173600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230811 | 173500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230811 | 173400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230811 | 173300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230811 | 173200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230811 | 173100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230811 | 173000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230811 | 172900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230811 | 172800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230811 | 172700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230811 | 172600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230811 | 172500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230811 | 172400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230811 | 172300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230811 | 172200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230811 | 172100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230811 | 172000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230811 | 171900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230811 | 171800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230811 | 171700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230811 | 171600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230811 | 171500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230811 | 171400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230811 | 171300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 93 | 20230811 | 171200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230811 | 171100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230811 | 171000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230811 | 170900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230811 | 170800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230811 | 170700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230811 | 170600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230811 | 170500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230811 | 170400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230811 | 170300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230811 | 170200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230811 | 170100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230811 | 170000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230811 | 165900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230811 | 165800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230811 | 165700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230811 | 165600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230811 | 165500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230811 | 165400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230811 | 165300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230811 | 165200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230811 | 165100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230811 | 165000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230811 | 164900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230811 | 164800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230811 | 164700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230811 | 164600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230811 | 164500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230811 | 164400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230811 | 164300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 123 | 20230811 | 164200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230811 | 164100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230811 | 164000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230811 | 163900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230811 | 163800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230811 | 163700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230811 | 163600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230811 | 163500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230811 | 163400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230811 | 163300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230811 | 163200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230811 | 163100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230811 | 163000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230811 | 162900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230811 | 162800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230811 | 162700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230811 | 162600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230811 | 162500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230811 | 162400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230811 | 162300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230811 | 162200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230811 | 162100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230811 | 162000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230811 | 161900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230811 | 161800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230811 | 161700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230811 | 161600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230811 | 161500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230811 | 161400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230811 | 161300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 153 | 20230811 | 161200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230811 | 161100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230811 | 161000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230811 | 160900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230811 | 160800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230811 | 160700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230811 | 160600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230811 | 160500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230811 | 160400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230811 | 160300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230811 | 160200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230811 | 160100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230811 | 160000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230811 | 155900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230811 | 155800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230811 | 155700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230811 | 155600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230811 | 155500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230811 | 155400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230811 | 155300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230811 | 155200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230811 | 155100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230811 | 155000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230811 | 154900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230811 | 154800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230811 | 154700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230811 | 154600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230811 | 154500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230811 | 154400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230811 | 154300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 183 | 20230811 | 154200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230811 | 154100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230811 | 154000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230811 | 153900 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230811 | 153800 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230811 | 153700 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230811 | 153600 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230811 | 153500 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230811 | 153400 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230811 | 153300 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230811 | 153200 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230811 | 153100 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230811 | 153000 | 1151148965 | 3625 | 3625 | 3625 | 3625 | 13288 |
| 196 | 20230811 | 152900 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20230811 | 152800 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20230811 | 152700 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20230811 | 152600 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20230811 | 152500 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20230811 | 152400 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20230811 | 152300 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20230811 | 152200 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20230811 | 152100 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20230811 | 152000 | 1102979965 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20230811 | 151900 | 1102979965 | 3595 | 3595 | 3600 | 3595 | 1397 |
| 207 | 20230811 | 151800 | 1097952740 | 3595 | 3595 | 3600 | 3595 | 180 |
| 208 | 20230811 | 151700 | 1097305605 | 3600 | 3600 | 3600 | 3595 | 314 |
| 209 | 20230811 | 151600 | 1096175820 | 3600 | 3595 | 3600 | 3595 | 2202 |
| 210 | 20230811 | 151500 | 1088259590 | 3595 | 3595 | 3600 | 3595 | 574 |
| 211 | 20230811 | 151400 | 1086196045 | 3600 | 3595 | 3600 | 3595 | 360 |
| 212 | 20230811 | 151300 | 1084900930 | 3600 | 3610 | 3615 | 3595 | 14340 |
| 213 | 20230811 | 151200 | 1033178205 | 3610 | 3615 | 3615 | 3610 | 16 |
| 214 | 20230811 | 151100 | 1033120420 | 3610 | 3610 | 3615 | 3610 | 394 |
| 215 | 20230811 | 151000 | 1031697160 | 3615 | 3615 | 3615 | 3610 | 317 |
| 216 | 20230811 | 150900 | 1030552065 | 3615 | 3610 | 3615 | 3610 | 231 |
| 217 | 20230811 | 150800 | 1029717235 | 3610 | 3615 | 3615 | 3610 | 29 |
| 218 | 20230811 | 150700 | 1029612475 | 3615 | 3610 | 3615 | 3610 | 24 |
| 219 | 20230811 | 150600 | 1029525790 | 3615 | 3615 | 3615 | 3610 | 224 |
| 220 | 20230811 | 150500 | 1028716240 | 3610 | 3610 | 3615 | 3610 | 728 |
| 221 | 20230811 | 150400 | 1026084790 | 3610 | 3610 | 3615 | 3610 | 192 |
| 222 | 20230811 | 150300 | 1025390760 | 3615 | 3610 | 3615 | 3610 | 188 |
| 223 | 20230811 | 150200 | 1024711545 | 3610 | 3610 | 3615 | 3610 | 64 |
| 224 | 20230811 | 150100 | 1024480230 | 3610 | 3610 | 3615 | 3610 | 317 |
| 225 | 20230811 | 150000 | 1023334445 | 3615 | 3615 | 3615 | 3610 | 436 |
| 226 | 20230811 | 145900 | 1021758685 | 3610 | 3610 | 3615 | 3610 | 240 |
| 227 | 20230811 | 145800 | 1020891330 | 3615 | 3615 | 3615 | 3610 | 24 |
| 228 | 20230811 | 145700 | 1020804650 | 3615 | 3610 | 3615 | 3610 | 14 |
| 229 | 20230811 | 145600 | 1020754085 | 3615 | 3610 | 3615 | 3610 | 253 |
| 230 | 20230811 | 145500 | 1019839840 | 3615 | 3615 | 3615 | 3610 | 53 |
| 231 | 20230811 | 145400 | 1019648485 | 3610 | 3610 | 3615 | 3610 | 230 |
| 232 | 20230811 | 145300 | 1018817265 | 3615 | 3610 | 3615 | 3610 | 77 |
| 233 | 20230811 | 145200 | 1018539260 | 3610 | 3610 | 3615 | 3610 | 60 |
| 234 | 20230811 | 145100 | 1018322605 | 3615 | 3610 | 3615 | 3610 | 753 |
| 235 | 20230811 | 145000 | 1015603365 | 3610 | 3610 | 3615 | 3610 | 105 |
| 236 | 20230811 | 144900 | 1015224245 | 3610 | 3610 | 3615 | 3610 | 248 |
| 237 | 20230811 | 144800 | 1014328950 | 3615 | 3615 | 3615 | 3610 | 194 |
| 238 | 20230811 | 144700 | 1013627690 | 3610 | 3610 | 3615 | 3610 | 35 |
| 239 | 20230811 | 144600 | 1013501310 | 3615 | 3615 | 3615 | 3610 | 334 |
| 240 | 20230811 | 144500 | 1012294140 | 3610 | 3615 | 3615 | 3610 | 15 |
| 241 | 20230811 | 144400 | 1012239965 | 3610 | 3610 | 3615 | 3610 | 395 |
| 242 | 20230811 | 144300 | 1010812095 | 3610 | 3615 | 3615 | 3610 | 193 |
| 243 | 20230811 | 144200 | 1010114465 | 3615 | 3610 | 3615 | 3610 | 38 |
| 244 | 20230811 | 144100 | 1009977255 | 3615 | 3615 | 3615 | 3610 | 283 |
| 245 | 20230811 | 144000 | 1008954665 | 3615 | 3610 | 3615 | 3610 | 24 |
| 246 | 20230811 | 143900 | 1008868015 | 3615 | 3610 | 3615 | 3610 | 18 |
| 247 | 20230811 | 143800 | 1008802985 | 3615 | 3615 | 3615 | 3610 | 203 |
| 248 | 20230811 | 143700 | 1008069220 | 3610 | 3610 | 3615 | 3610 | 62 |
| 249 | 20230811 | 143600 | 1007845310 | 3610 | 3610 | 3615 | 3610 | 205 |
| 250 | 20230811 | 143500 | 1007104355 | 3615 | 3615 | 3615 | 3610 | 237 |
| 251 | 20230811 | 143400 | 1006247745 | 3615 | 3610 | 3615 | 3610 | 235 |
| 252 | 20230811 | 143300 | 1005398705 | 3610 | 3615 | 3615 | 3610 | 219 |
| 253 | 20230811 | 143200 | 1004607195 | 3610 | 3610 | 3615 | 3610 | 23 |
| 254 | 20230811 | 143100 | 1004524125 | 3615 | 3615 | 3615 | 3610 | 190 |
| 255 | 20230811 | 143000 | 1003837310 | 3615 | 3615 | 3615 | 3610 | 18 |
| 256 | 20230811 | 142900 | 1003772300 | 3615 | 3610 | 3615 | 3610 | 19 |
| 257 | 20230811 | 142800 | 1003703680 | 3615 | 3610 | 3615 | 3610 | 214 |
| 258 | 20230811 | 142700 | 1002930205 | 3615 | 3610 | 3615 | 3610 | 11 |
| 259 | 20230811 | 142600 | 1002890470 | 3615 | 3625 | 3625 | 3600 | 21119 |
| 260 | 20230811 | 142500 | 926554775 | 3625 | 3620 | 3625 | 3620 | 50 |
| 261 | 20230811 | 142400 | 926373745 | 3625 | 3625 | 3625 | 3620 | 363 |
| 262 | 20230811 | 142300 | 925057880 | 3625 | 3625 | 3625 | 3620 | 214 |
| 263 | 20230811 | 142200 | 924282255 | 3625 | 3625 | 3625 | 3620 | 299 |
| 264 | 20230811 | 142100 | 923199825 | 3625 | 3620 | 3625 | 3620 | 24 |
| 265 | 20230811 | 142000 | 923112925 | 3625 | 3625 | 3625 | 3625 | 184 |
| 266 | 20230811 | 141900 | 922445925 | 3625 | 3620 | 3625 | 3620 | 346 |
| 267 | 20230811 | 141800 | 921193375 | 3625 | 3630 | 3630 | 3625 | 3335 |
| 268 | 20230811 | 141700 | 909095580 | 3630 | 3625 | 3630 | 3620 | 394 |
| 269 | 20230811 | 141600 | 907667395 | 3620 | 3620 | 3620 | 3620 | 383 |
| 270 | 20230811 | 141500 | 906280935 | 3620 | 3620 | 3620 | 3615 | 198 |
| 271 | 20230811 | 141400 | 905564255 | 3620 | 3620 | 3620 | 3615 | 32 |
| 272 | 20230811 | 141300 | 905448515 | 3620 | 3620 | 3620 | 3615 | 680 |
| 273 | 20230811 | 141200 | 902986990 | 3620 | 3620 | 3620 | 3615 | 30 |
| 274 | 20230811 | 141100 | 902878510 | 3620 | 3620 | 3620 | 3615 | 20 |
| 275 | 20230811 | 141000 | 902806190 | 3620 | 3620 | 3620 | 3620 | 189 |
| 276 | 20230811 | 140900 | 902122010 | 3620 | 3620 | 3620 | 3615 | 22 |
| 277 | 20230811 | 140800 | 902042450 | 3620 | 3620 | 3620 | 3620 | 187 |
| 278 | 20230811 | 140700 | 901365510 | 3620 | 3625 | 3625 | 3620 | 3055 |
| 279 | 20230811 | 140600 | 890299330 | 3625 | 3625 | 3625 | 3625 | 27 |
| 280 | 20230811 | 140500 | 890201455 | 3625 | 3620 | 3625 | 3620 | 345 |
| 281 | 20230811 | 140400 | 888952550 | 3620 | 3620 | 3620 | 3615 | 114 |
| 282 | 20230811 | 140300 | 888540070 | 3620 | 3630 | 3630 | 3620 | 868 |
| 283 | 20230811 | 140200 | 885393715 | 3625 | 3625 | 3630 | 3625 | 27 |
| 284 | 20230811 | 140100 | 885295825 | 3630 | 3630 | 3630 | 3625 | 77 |
| 285 | 20230811 | 140000 | 885016655 | 3630 | 3625 | 3630 | 3625 | 311 |
| 286 | 20230811 | 135900 | 883888380 | 3630 | 3630 | 3630 | 3630 | 3 |
| 287 | 20230811 | 135800 | 883877490 | 3630 | 3630 | 3635 | 3630 | 716 |
| 288 | 20230811 | 135700 | 881278405 | 3630 | 3625 | 3630 | 3620 | 1033 |
| 289 | 20230811 | 135600 | 877532910 | 3625 | 3630 | 3630 | 3620 | 671 |
| 290 | 20230811 | 135500 | 875100710 | 3630 | 3625 | 3630 | 3625 | 896 |
| 291 | 20230811 | 135400 | 871852675 | 3625 | 3625 | 3625 | 3620 | 48 |
| 292 | 20230811 | 135300 | 871678750 | 3625 | 3615 | 3630 | 3615 | 1187 |
| 293 | 20230811 | 135200 | 867377850 | 3620 | 3620 | 3620 | 3615 | 206 |
| 294 | 20230811 | 135100 | 866632230 | 3620 | 3615 | 3620 | 3615 | 480 |
| 295 | 20230811 | 135000 | 864897005 | 3615 | 3615 | 3615 | 3610 | 196 |
| 296 | 20230811 | 134900 | 864188540 | 3615 | 3615 | 3615 | 3615 | 5 |
| 297 | 20230811 | 134800 | 864170465 | 3610 | 3615 | 3615 | 3610 | 591 |
| 298 | 20230811 | 134700 | 862034105 | 3615 | 3610 | 3615 | 3610 | 351 |
| 299 | 20230811 | 134600 | 860766105 | 3615 | 3615 | 3615 | 3610 | 45 |
| 300 | 20230811 | 134500 | 860603605 | 3615 | 3615 | 3615 | 3610 | 188 |
| 301 | 20230811 | 134400 | 859923995 | 3610 | 3620 | 3620 | 3610 | 2313 |
| 302 | 20230811 | 134300 | 851555795 | 3620 | 3620 | 3625 | 3620 | 434 |
| 303 | 20230811 | 134200 | 849982915 | 3625 | 3625 | 3625 | 3620 | 262 |
| 304 | 20230811 | 134100 | 849033560 | 3625 | 3625 | 3625 | 3620 | 39 |
| 305 | 20230811 | 134000 | 848892355 | 3620 | 3625 | 3625 | 3620 | 255 |
| 306 | 20230811 | 133900 | 847968250 | 3625 | 3625 | 3630 | 3625 | 206 |
| 307 | 20230811 | 133800 | 847221470 | 3625 | 3625 | 3630 | 3625 | 12 |
| 308 | 20230811 | 133700 | 847177960 | 3625 | 3630 | 3630 | 3625 | 268 |
| 309 | 20230811 | 133600 | 846205530 | 3625 | 3625 | 3630 | 3625 | 222 |
| 310 | 20230811 | 133500 | 845400760 | 3625 | 3640 | 3645 | 3625 | 2375 |
| 311 | 20230811 | 133400 | 836775565 | 3645 | 3640 | 3645 | 3640 | 28 |
| 312 | 20230811 | 133300 | 836673620 | 3640 | 3645 | 3645 | 3640 | 94 |
| 313 | 20230811 | 133200 | 836331440 | 3640 | 3640 | 3645 | 3640 | 230 |
| 314 | 20230811 | 133100 | 835493330 | 3640 | 3640 | 3645 | 3640 | 283 |
| 315 | 20230811 | 133000 | 834463205 | 3640 | 3640 | 3645 | 3640 | 790 |
| 316 | 20230811 | 132900 | 831586700 | 3640 | 3645 | 3645 | 3640 | 1164 |
| 317 | 20230811 | 132800 | 827345185 | 3650 | 3655 | 3655 | 3650 | 3545 |
| 318 | 20230811 | 132700 | 814405895 | 3650 | 3655 | 3655 | 3650 | 347 |
| 319 | 20230811 | 132600 | 813138410 | 3655 | 3650 | 3655 | 3650 | 491 |
| 320 | 20230811 | 132500 | 811346155 | 3650 | 3650 | 3650 | 3645 | 9365 |
| 321 | 20230811 | 132400 | 777164190 | 3645 | 3645 | 3650 | 3640 | 1040 |
| 322 | 20230811 | 132300 | 773372220 | 3645 | 3645 | 3650 | 3640 | 6951 |
| 323 | 20230811 | 132200 | 748035050 | 3645 | 3645 | 3650 | 3645 | 1039 |
| 324 | 20230811 | 132100 | 744243200 | 3650 | 3650 | 3650 | 3650 | 594 |
| 325 | 20230811 | 132000 | 742075100 | 3650 | 3645 | 3650 | 3645 | 119 |
| 326 | 20230811 | 131900 | 741640825 | 3650 | 3650 | 3650 | 3645 | 1797 |
| 327 | 20230811 | 131800 | 735086830 | 3645 | 3640 | 3645 | 3640 | 2526 |
| 328 | 20230811 | 131700 | 725880145 | 3640 | 3645 | 3645 | 3640 | 1529 |
| 329 | 20230811 | 131600 | 720307140 | 3645 | 3640 | 3645 | 3635 | 1847 |
| 330 | 20230811 | 131500 | 713584530 | 3635 | 3635 | 3640 | 3635 | 1124 |
| 331 | 20230811 | 131400 | 709498770 | 3635 | 3635 | 3640 | 3630 | 2098 |
| 332 | 20230811 | 131300 | 701872610 | 3630 | 3630 | 3630 | 3625 | 3509 |
| 333 | 20230811 | 131200 | 689134950 | 3630 | 3625 | 3630 | 3625 | 1077 |
| 334 | 20230811 | 131100 | 685225520 | 3625 | 3625 | 3630 | 3625 | 2050 |
| 335 | 20230811 | 131000 | 677791735 | 3625 | 3630 | 3630 | 3625 | 2446 |
| 336 | 20230811 | 130900 | 668924615 | 3630 | 3630 | 3630 | 3630 | 181 |
| 337 | 20230811 | 130800 | 668267585 | 3625 | 3630 | 3630 | 3625 | 525 |
| 338 | 20230811 | 130700 | 666362495 | 3630 | 3625 | 3630 | 3625 | 1183 |
| 339 | 20230811 | 130600 | 662068235 | 3625 | 3625 | 3630 | 3625 | 929 |
| 340 | 20230811 | 130500 | 658700605 | 3625 | 3620 | 3625 | 3620 | 23 |
| 341 | 20230811 | 130400 | 658617320 | 3625 | 3625 | 3625 | 3625 | 478 |
| 342 | 20230811 | 130300 | 656884570 | 3620 | 3625 | 3625 | 3620 | 44 |
| 343 | 20230811 | 130200 | 656725245 | 3625 | 3625 | 3625 | 3615 | 2656 |
| 344 | 20230811 | 130100 | 647108505 | 3625 | 3625 | 3625 | 3620 | 124 |
| 345 | 20230811 | 130000 | 646659580 | 3625 | 3625 | 3625 | 3625 | 370 |
| 346 | 20230811 | 125900 | 645318330 | 3625 | 3625 | 3625 | 3620 | 558 |
| 347 | 20230811 | 125800 | 643295680 | 3620 | 3625 | 3625 | 3620 | 115 |
| 348 | 20230811 | 125700 | 642879370 | 3625 | 3625 | 3625 | 3620 | 201 |
| 349 | 20230811 | 125600 | 642150835 | 3620 | 3625 | 3625 | 3620 | 234 |
| 350 | 20230811 | 125500 | 641303685 | 3625 | 3625 | 3625 | 3620 | 20 |
| 351 | 20230811 | 125400 | 641231260 | 3625 | 3620 | 3625 | 3620 | 800 |
| 352 | 20230811 | 125300 | 638334375 | 3620 | 3615 | 3620 | 3615 | 1226 |
| 353 | 20230811 | 125200 | 633902360 | 3615 | 3610 | 3615 | 3610 | 461 |
| 354 | 20230811 | 125100 | 632238125 | 3610 | 3610 | 3610 | 3605 | 48 |
| 355 | 20230811 | 125000 | 632064925 | 3610 | 3620 | 3620 | 3610 | 1033 |
| 356 | 20230811 | 124900 | 628330690 | 3615 | 3615 | 3620 | 3615 | 547 |
| 357 | 20230811 | 124800 | 626353280 | 3615 | 3615 | 3615 | 3615 | 10 |
| 358 | 20230811 | 124700 | 626317130 | 3610 | 3615 | 3615 | 3610 | 204 |
| 359 | 20230811 | 124600 | 625579745 | 3610 | 3610 | 3615 | 3610 | 26 |
| 360 | 20230811 | 124500 | 625485855 | 3610 | 3610 | 3610 | 3610 | 1630 |
| 361 | 20230811 | 124400 | 619601555 | 3610 | 3615 | 3615 | 3610 | 1103 |
| 362 | 20230811 | 124300 | 615618825 | 3615 | 3615 | 3620 | 3615 | 1915 |
| 363 | 20230811 | 124200 | 608696095 | 3615 | 3620 | 3620 | 3615 | 215 |
| 364 | 20230811 | 124100 | 607918825 | 3620 | 3615 | 3620 | 3615 | 789 |
| 365 | 20230811 | 124000 | 605065690 | 3615 | 3620 | 3620 | 3615 | 649 |
| 366 | 20230811 | 123900 | 602719535 | 3620 | 3620 | 3620 | 3615 | 485 |
| 367 | 20230811 | 123800 | 600965335 | 3615 | 3615 | 3615 | 3615 | 15 |
| 368 | 20230811 | 123700 | 600911110 | 3620 | 3620 | 3620 | 3615 | 55 |
| 369 | 20230811 | 123600 | 600712260 | 3615 | 3615 | 3620 | 3615 | 214 |
| 370 | 20230811 | 123500 | 599937755 | 3615 | 3620 | 3620 | 3615 | 1669 |
| 371 | 20230811 | 123400 | 593897510 | 3625 | 3625 | 3625 | 3620 | 198 |
| 372 | 20230811 | 123300 | 593179840 | 3620 | 3620 | 3625 | 3620 | 25 |
| 373 | 20230811 | 123200 | 593089275 | 3620 | 3620 | 3620 | 3620 | 207 |
| 374 | 20230811 | 123100 | 592339935 | 3620 | 3615 | 3620 | 3615 | 1306 |
| 375 | 20230811 | 123000 | 587614395 | 3615 | 3620 | 3620 | 3615 | 984 |
| 376 | 20230811 | 122900 | 584052650 | 3625 | 3625 | 3625 | 3625 | 462 |
| 377 | 20230811 | 122800 | 582377900 | 3620 | 3625 | 3625 | 3620 | 518 |
| 378 | 20230811 | 122700 | 580500325 | 3625 | 3620 | 3625 | 3620 | 19 |
| 379 | 20230811 | 122600 | 580431530 | 3625 | 3620 | 3625 | 3615 | 897 |
| 380 | 20230811 | 122500 | 577183515 | 3620 | 3615 | 3620 | 3615 | 16 |
| 381 | 20230811 | 122400 | 577125670 | 3620 | 3620 | 3620 | 3615 | 193 |
| 382 | 20230811 | 122300 | 576427035 | 3615 | 3615 | 3620 | 3615 | 166 |
| 383 | 20230811 | 122200 | 575826915 | 3615 | 3620 | 3620 | 3615 | 129 |
| 384 | 20230811 | 122100 | 575360550 | 3615 | 3620 | 3625 | 3615 | 1106 |
| 385 | 20230811 | 122000 | 571356955 | 3620 | 3625 | 3625 | 3620 | 21 |
| 386 | 20230811 | 121900 | 571280890 | 3620 | 3620 | 3625 | 3620 | 1454 |
| 387 | 20230811 | 121800 | 566017405 | 3620 | 3615 | 3620 | 3615 | 383 |
| 388 | 20230811 | 121700 | 564631050 | 3615 | 3615 | 3620 | 3615 | 1069 |
| 389 | 20230811 | 121600 | 560766585 | 3620 | 3620 | 3625 | 3620 | 991 |
| 390 | 20230811 | 121500 | 557178280 | 3620 | 3620 | 3620 | 3615 | 398 |
| 391 | 20230811 | 121400 | 555737680 | 3620 | 3620 | 3620 | 3615 | 424 |
| 392 | 20230811 | 121300 | 554202830 | 3620 | 3620 | 3620 | 3615 | 21 |
| 393 | 20230811 | 121200 | 554126885 | 3620 | 3620 | 3620 | 3615 | 951 |
| 394 | 20230811 | 121100 | 550685310 | 3620 | 3620 | 3625 | 3615 | 1498 |
| 395 | 20230811 | 121000 | 545264280 | 3620 | 3625 | 3625 | 3620 | 1673 |
| 396 | 20230811 | 120900 | 539207730 | 3620 | 3620 | 3620 | 3615 | 1868 |
| 397 | 20230811 | 120800 | 532445645 | 3615 | 3620 | 3620 | 3615 | 851 |
| 398 | 20230811 | 120700 | 529368260 | 3620 | 3620 | 3620 | 3615 | 758 |
| 399 | 20230811 | 120600 | 526624480 | 3620 | 3615 | 3620 | 3615 | 197 |
| 400 | 20230811 | 120500 | 525911415 | 3620 | 3620 | 3620 | 3620 | 7 |
| 401 | 20230811 | 120400 | 525886075 | 3615 | 3610 | 3615 | 3610 | 867 |
| 402 | 20230811 | 120300 | 522751950 | 3615 | 3610 | 3615 | 3610 | 738 |
| 403 | 20230811 | 120200 | 520086870 | 3610 | 3610 | 3610 | 3605 | 25 |
| 404 | 20230811 | 120100 | 519996695 | 3610 | 3610 | 3610 | 3605 | 1258 |
| 405 | 20230811 | 120000 | 515460315 | 3610 | 3610 | 3610 | 3605 | 71 |
| 406 | 20230811 | 115900 | 515204320 | 3610 | 3605 | 3610 | 3605 | 124 |
| 407 | 20230811 | 115800 | 514757285 | 3605 | 3605 | 3605 | 3600 | 691 |
| 408 | 20230811 | 115700 | 512266305 | 3605 | 3600 | 3605 | 3600 | 524 |
| 409 | 20230811 | 115600 | 510378380 | 3600 | 3610 | 3610 | 3600 | 4199 |
| 410 | 20230811 | 115500 | 495252650 | 3610 | 3605 | 3610 | 3605 | 115 |
| 411 | 20230811 | 115400 | 494838065 | 3605 | 3610 | 3610 | 3605 | 26 |
| 412 | 20230811 | 115300 | 494744295 | 3610 | 3605 | 3610 | 3605 | 210 |
| 413 | 20230811 | 115200 | 493986350 | 3610 | 3610 | 3610 | 3605 | 402 |
| 414 | 20230811 | 115100 | 492535320 | 3610 | 3610 | 3610 | 3605 | 192 |
| 415 | 20230811 | 115000 | 491842230 | 3610 | 3610 | 3610 | 3605 | 21 |
| 416 | 20230811 | 114900 | 491766495 | 3610 | 3605 | 3610 | 3605 | 21 |
| 417 | 20230811 | 114800 | 491690765 | 3610 | 3610 | 3610 | 3605 | 368 |
| 418 | 20230811 | 114700 | 490363200 | 3605 | 3605 | 3610 | 3605 | 229 |
| 419 | 20230811 | 114600 | 489537490 | 3610 | 3610 | 3610 | 3605 | 736 |
| 420 | 20230811 | 114500 | 486880630 | 3610 | 3605 | 3610 | 3605 | 22 |
| 421 | 20230811 | 114400 | 486801285 | 3610 | 3610 | 3610 | 3610 | 2 |
| 422 | 20230811 | 114300 | 486794065 | 3610 | 3610 | 3610 | 3605 | 300 |
| 423 | 20230811 | 114200 | 485711625 | 3605 | 3610 | 3610 | 3605 | 31 |
| 424 | 20230811 | 114100 | 485599725 | 3610 | 3615 | 3615 | 3605 | 509 |
| 425 | 20230811 | 114000 | 483761340 | 3610 | 3610 | 3615 | 3610 | 82 |
| 426 | 20230811 | 113900 | 483465310 | 3610 | 3615 | 3615 | 3610 | 73 |
| 427 | 20230811 | 113800 | 483201720 | 3615 | 3615 | 3615 | 3615 | 536 |
| 428 | 20230811 | 113700 | 481264080 | 3615 | 3615 | 3615 | 3610 | 320 |
| 429 | 20230811 | 113600 | 480107355 | 3615 | 3615 | 3615 | 3610 | 883 |
| 430 | 20230811 | 113500 | 476917810 | 3615 | 3610 | 3615 | 3610 | 173 |
| 431 | 20230811 | 113400 | 476292835 | 3615 | 3610 | 3615 | 3610 | 746 |
| 432 | 20230811 | 113300 | 473599770 | 3610 | 3610 | 3610 | 3605 | 195 |
| 433 | 20230811 | 113200 | 472896770 | 3605 | 3600 | 3605 | 3600 | 385 |
| 434 | 20230811 | 113100 | 471508960 | 3600 | 3605 | 3605 | 3600 | 233 |
| 435 | 20230811 | 113000 | 470669235 | 3605 | 3605 | 3605 | 3600 | 621 |
| 436 | 20230811 | 112900 | 468431570 | 3605 | 3610 | 3610 | 3605 | 840 |
| 437 | 20230811 | 112800 | 465402385 | 3605 | 3600 | 3610 | 3595 | 875 |
| 438 | 20230811 | 112700 | 462249100 | 3600 | 3595 | 3600 | 3595 | 2 |
| 439 | 20230811 | 112600 | 462241905 | 3600 | 3615 | 3615 | 3600 | 234 |
| 440 | 20230811 | 112500 | 461399445 | 3610 | 3595 | 3610 | 3590 | 427 |
| 441 | 20230811 | 112400 | 459863785 | 3595 | 3605 | 3605 | 3585 | 1141 |
| 442 | 20230811 | 112300 | 455766215 | 3605 | 3605 | 3630 | 3595 | 5648 |
| 443 | 20230811 | 112200 | 435319680 | 3600 | 3600 | 3605 | 3600 | 694 |
| 444 | 20230811 | 112100 | 432819040 | 3600 | 3600 | 3605 | 3600 | 12 |
| 445 | 20230811 | 112000 | 432775815 | 3605 | 3595 | 3605 | 3595 | 713 |
| 446 | 20230811 | 111900 | 430208185 | 3595 | 3600 | 3600 | 3595 | 757 |
| 447 | 20230811 | 111800 | 427486745 | 3595 | 3600 | 3600 | 3595 | 359 |
| 448 | 20230811 | 111700 | 426195030 | 3600 | 3595 | 3605 | 3595 | 9495 |
| 449 | 20230811 | 111600 | 392016730 | 3595 | 3595 | 3595 | 3590 | 632 |
| 450 | 20230811 | 111500 | 389744770 | 3595 | 3595 | 3595 | 3590 | 265 |
| 451 | 20230811 | 111400 | 388792160 | 3595 | 3595 | 3595 | 3590 | 267 |
| 452 | 20230811 | 111300 | 387832945 | 3590 | 3585 | 3590 | 3585 | 336 |
| 453 | 20230811 | 111200 | 386626890 | 3585 | 3595 | 3595 | 3585 | 882 |
| 454 | 20230811 | 111100 | 383462210 | 3595 | 3595 | 3600 | 3595 | 1640 |
| 455 | 20230811 | 111000 | 377565760 | 3600 | 3595 | 3600 | 3590 | 1373 |
| 456 | 20230811 | 110900 | 372629870 | 3590 | 3595 | 3595 | 3590 | 887 |
| 457 | 20230811 | 110800 | 369443025 | 3595 | 3590 | 3595 | 3590 | 5122 |
| 458 | 20230811 | 110700 | 351030745 | 3590 | 3580 | 3595 | 3580 | 2792 |
| 459 | 20230811 | 110600 | 341018750 | 3580 | 3585 | 3585 | 3580 | 20 |
| 460 | 20230811 | 110500 | 340947120 | 3580 | 3585 | 3585 | 3580 | 215 |
| 461 | 20230811 | 110400 | 340176505 | 3585 | 3585 | 3585 | 3580 | 564 |
| 462 | 20230811 | 110300 | 338157320 | 3585 | 3580 | 3585 | 3580 | 1775 |
| 463 | 20230811 | 110200 | 331802015 | 3580 | 3585 | 3590 | 3575 | 1491 |
| 464 | 20230811 | 110100 | 326458400 | 3585 | 3590 | 3590 | 3585 | 1818 |
| 465 | 20230811 | 110000 | 319933235 | 3585 | 3590 | 3590 | 3585 | 852 |
| 466 | 20230811 | 105900 | 316878775 | 3590 | 3570 | 3590 | 3570 | 8879 |
| 467 | 20230811 | 105800 | 285081095 | 3570 | 3575 | 3575 | 3565 | 1210 |
| 468 | 20230811 | 105700 | 280761680 | 3570 | 3570 | 3575 | 3570 | 1974 |
| 469 | 20230811 | 105600 | 273714490 | 3570 | 3565 | 3570 | 3565 | 454 |
| 470 | 20230811 | 105500 | 272095970 | 3560 | 3565 | 3565 | 3560 | 21 |
| 471 | 20230811 | 105400 | 272021180 | 3565 | 3560 | 3565 | 3560 | 168 |
| 472 | 20230811 | 105300 | 271422845 | 3570 | 3560 | 3570 | 3560 | 1936 |
| 473 | 20230811 | 105200 | 264525675 | 3565 | 3555 | 3565 | 3555 | 1011 |
| 474 | 20230811 | 105100 | 260926585 | 3555 | 3555 | 3560 | 3550 | 4608 |
| 475 | 20230811 | 105000 | 244545850 | 3555 | 3555 | 3560 | 3555 | 161 |
| 476 | 20230811 | 104900 | 243973475 | 3555 | 3555 | 3560 | 3555 | 886 |
| 477 | 20230811 | 104800 | 240823590 | 3555 | 3555 | 3560 | 3555 | 197 |
| 478 | 20230811 | 104700 | 240123250 | 3555 | 3555 | 3555 | 3550 | 2192 |
| 479 | 20230811 | 104600 | 232331555 | 3560 | 3555 | 3560 | 3555 | 25 |
| 480 | 20230811 | 104500 | 232242670 | 3560 | 3560 | 3560 | 3555 | 52 |
| 481 | 20230811 | 104400 | 232057795 | 3560 | 3555 | 3560 | 3555 | 140 |
| 482 | 20230811 | 104300 | 231560080 | 3555 | 3555 | 3560 | 3550 | 102 |
| 483 | 20230811 | 104200 | 231197490 | 3555 | 3555 | 3560 | 3555 | 2110 |
| 484 | 20230811 | 104100 | 223695685 | 3555 | 3560 | 3560 | 3555 | 1055 |
| 485 | 20230811 | 104000 | 219939945 | 3555 | 3560 | 3560 | 3555 | 33 |
| 486 | 20230811 | 103900 | 219822620 | 3555 | 3560 | 3560 | 3550 | 597 |
| 487 | 20230811 | 103800 | 217697565 | 3560 | 3555 | 3560 | 3555 | 1453 |
| 488 | 20230811 | 103700 | 212529145 | 3555 | 3555 | 3555 | 3555 | 120 |
| 489 | 20230811 | 103600 | 212102545 | 3550 | 3545 | 3550 | 3545 | 714 |
| 490 | 20230811 | 103500 | 209568175 | 3550 | 3545 | 3550 | 3545 | 2 |
| 491 | 20230811 | 103400 | 209561080 | 3545 | 3550 | 3550 | 3545 | 232 |
| 492 | 20230811 | 103300 | 208737700 | 3555 | 3550 | 3555 | 3545 | 1511 |
| 493 | 20230811 | 103200 | 203373130 | 3550 | 3550 | 3550 | 3550 | 0 |
| 494 | 20230811 | 103100 | 203373130 | 3550 | 3550 | 3550 | 3545 | 1885 |
| 495 | 20230811 | 103000 | 196681530 | 3550 | 3555 | 3555 | 3550 | 29 |
| 496 | 20230811 | 102900 | 196578525 | 3555 | 3560 | 3560 | 3555 | 509 |
| 497 | 20230811 | 102800 | 194769020 | 3555 | 3555 | 3560 | 3555 | 41 |
| 498 | 20230811 | 102700 | 194623245 | 3555 | 3560 | 3560 | 3555 | 45 |
| 499 | 20230811 | 102600 | 194463265 | 3560 | 3555 | 3560 | 3555 | 15 |
| 500 | 20230811 | 102500 | 194409935 | 3555 | 3560 | 3560 | 3550 | 1352 |
| 501 | 20230811 | 102400 | 189603450 | 3555 | 3555 | 3560 | 3555 | 13 |
| 502 | 20230811 | 102300 | 189557230 | 3555 | 3555 | 3555 | 3555 | 75 |
| 503 | 20230811 | 102200 | 189290605 | 3560 | 3555 | 3560 | 3555 | 98 |
| 504 | 20230811 | 102100 | 188942190 | 3560 | 3555 | 3560 | 3555 | 692 |
| 505 | 20230811 | 102000 | 186482125 | 3555 | 3555 | 3560 | 3555 | 576 |
| 506 | 20230811 | 101900 | 184434440 | 3555 | 3555 | 3555 | 3550 | 413 |
| 507 | 20230811 | 101800 | 182966230 | 3555 | 3555 | 3555 | 3555 | 195 |
| 508 | 20230811 | 101700 | 182273005 | 3555 | 3555 | 3555 | 3555 | 447 |
| 509 | 20230811 | 101600 | 180683920 | 3550 | 3555 | 3555 | 3550 | 87 |
| 510 | 20230811 | 101500 | 180375005 | 3550 | 3545 | 3555 | 3545 | 455 |
| 511 | 20230811 | 101400 | 178759850 | 3550 | 3545 | 3550 | 3545 | 549 |
| 512 | 20230811 | 101300 | 176813630 | 3545 | 3550 | 3550 | 3545 | 51 |
| 513 | 20230811 | 101200 | 176632830 | 3550 | 3550 | 3550 | 3545 | 34 |
| 514 | 20230811 | 101100 | 176512280 | 3550 | 3550 | 3550 | 3545 | 215 |
| 515 | 20230811 | 101000 | 175749100 | 3550 | 3555 | 3555 | 3550 | 78 |
| 516 | 20230811 | 100900 | 175471945 | 3555 | 3545 | 3555 | 3545 | 500 |
| 517 | 20230811 | 100800 | 173698020 | 3545 | 3545 | 3545 | 3545 | 49 |
| 518 | 20230811 | 100700 | 173524315 | 3550 | 3550 | 3550 | 3550 | 22 |
| 519 | 20230811 | 100600 | 173446215 | 3545 | 3545 | 3545 | 3545 | 246 |
| 520 | 20230811 | 100500 | 172574145 | 3550 | 3550 | 3550 | 3550 | 2 |
| 521 | 20230811 | 100400 | 172567045 | 3550 | 3555 | 3555 | 3545 | 94 |
| 522 | 20230811 | 100300 | 172233280 | 3555 | 3540 | 3555 | 3540 | 2231 |
| 523 | 20230811 | 100200 | 164316270 | 3540 | 3540 | 3540 | 3535 | 130 |
| 524 | 20230811 | 100100 | 163856350 | 3535 | 3530 | 3535 | 3530 | 89 |
| 525 | 20230811 | 100000 | 163541835 | 3535 | 3535 | 3535 | 3535 | 57 |
| 526 | 20230811 | 095900 | 163340340 | 3535 | 3535 | 3535 | 3535 | 64 |
| 527 | 20230811 | 095800 | 163114100 | 3535 | 3535 | 3535 | 3535 | 163 |
| 528 | 20230811 | 095700 | 162537895 | 3535 | 3535 | 3535 | 3535 | 136 |
| 529 | 20230811 | 095600 | 162057135 | 3540 | 3535 | 3540 | 3535 | 137 |
| 530 | 20230811 | 095500 | 161572710 | 3535 | 3530 | 3535 | 3530 | 339 |
| 531 | 20230811 | 095400 | 160374425 | 3530 | 3530 | 3530 | 3530 | 10 |
| 532 | 20230811 | 095300 | 160339125 | 3530 | 3530 | 3530 | 3530 | 48 |
| 533 | 20230811 | 095200 | 160169685 | 3535 | 3530 | 3535 | 3530 | 157 |
| 534 | 20230811 | 095100 | 159614740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 535 | 20230811 | 095000 | 159614740 | 3530 | 3535 | 3535 | 3530 | 370 |
| 536 | 20230811 | 094900 | 158307670 | 3535 | 3535 | 3535 | 3530 | 414 |
| 537 | 20230811 | 094800 | 156844330 | 3535 | 3545 | 3545 | 3535 | 593 |
| 538 | 20230811 | 094700 | 154748065 | 3545 | 3545 | 3545 | 3540 | 217 |
| 539 | 20230811 | 094600 | 153978880 | 3545 | 3540 | 3550 | 3540 | 166 |
| 540 | 20230811 | 094500 | 153390610 | 3550 | 3535 | 3550 | 3535 | 326 |
| 541 | 20230811 | 094400 | 152235210 | 3535 | 3530 | 3535 | 3530 | 111 |
| 542 | 20230811 | 094300 | 151842880 | 3530 | 3535 | 3535 | 3530 | 616 |
| 543 | 20230811 | 094200 | 149665400 | 3530 | 3520 | 3530 | 3520 | 665 |
| 544 | 20230811 | 094100 | 147321595 | 3520 | 3520 | 3520 | 3520 | 848 |
| 545 | 20230811 | 094000 | 144336635 | 3520 | 3520 | 3520 | 3520 | 12 |
| 546 | 20230811 | 093900 | 144294395 | 3520 | 3525 | 3525 | 3520 | 983 |
| 547 | 20230811 | 093800 | 140831540 | 3530 | 3530 | 3535 | 3530 | 82 |
| 548 | 20230811 | 093700 | 140542075 | 3530 | 3530 | 3530 | 3530 | 33 |
| 549 | 20230811 | 093600 | 140425585 | 3530 | 3530 | 3540 | 3525 | 440 |
| 550 | 20230811 | 093500 | 138871545 | 3525 | 3520 | 3525 | 3520 | 785 |
| 551 | 20230811 | 093400 | 136105565 | 3525 | 3525 | 3525 | 3520 | 572 |
| 552 | 20230811 | 093300 | 134089310 | 3530 | 3535 | 3535 | 3530 | 587 |
| 553 | 20230811 | 093200 | 132014690 | 3530 | 3530 | 3535 | 3530 | 80 |
| 554 | 20230811 | 093100 | 131732280 | 3530 | 3530 | 3530 | 3530 | 300 |
| 555 | 20230811 | 093000 | 130673280 | 3525 | 3525 | 3525 | 3520 | 382 |
| 556 | 20230811 | 092900 | 129326810 | 3520 | 3520 | 3520 | 3520 | 146 |
| 557 | 20230811 | 092800 | 128812890 | 3520 | 3520 | 3520 | 3520 | 20 |
| 558 | 20230811 | 092700 | 128742490 | 3525 | 3520 | 3525 | 3520 | 182 |
| 559 | 20230811 | 092600 | 128101825 | 3520 | 3520 | 3520 | 3520 | 305 |
| 560 | 20230811 | 092500 | 127028225 | 3520 | 3515 | 3520 | 3515 | 39 |
| 561 | 20230811 | 092400 | 126891135 | 3515 | 3515 | 3515 | 3515 | 353 |
| 562 | 20230811 | 092300 | 125650340 | 3520 | 3535 | 3535 | 3520 | 3459 |
| 563 | 20230811 | 092200 | 113441940 | 3540 | 3540 | 3540 | 3540 | 238 |
| 564 | 20230811 | 092100 | 112599420 | 3540 | 3545 | 3545 | 3540 | 26 |
| 565 | 20230811 | 092000 | 112507355 | 3540 | 3545 | 3545 | 3540 | 33 |
| 566 | 20230811 | 091900 | 112390450 | 3540 | 3535 | 3540 | 3535 | 192 |
| 567 | 20230811 | 091800 | 111710905 | 3540 | 3540 | 3540 | 3540 | 0 |
| 568 | 20230811 | 091700 | 111710905 | 3540 | 3535 | 3540 | 3535 | 29 |
| 569 | 20230811 | 091600 | 111608320 | 3535 | 3535 | 3535 | 3525 | 697 |
| 570 | 20230811 | 091500 | 109144970 | 3535 | 3535 | 3535 | 3530 | 281 |
| 571 | 20230811 | 091400 | 108151715 | 3530 | 3530 | 3535 | 3530 | 471 |
| 572 | 20230811 | 091300 | 106489030 | 3530 | 3520 | 3530 | 3520 | 122 |
| 573 | 20230811 | 091200 | 106059205 | 3520 | 3505 | 3520 | 3505 | 798 |
| 574 | 20230811 | 091100 | 103255915 | 3505 | 3520 | 3520 | 3505 | 703 |
| 575 | 20230811 | 091000 | 100784955 | 3520 | 3505 | 3525 | 3505 | 4352 |
| 576 | 20230811 | 090900 | 85453790 | 3500 | 3500 | 3505 | 3495 | 1883 |
| 577 | 20230811 | 090800 | 78860940 | 3495 | 3500 | 3500 | 3495 | 103 |
| 578 | 20230811 | 090700 | 78500620 | 3495 | 3480 | 3500 | 3480 | 358 |
| 579 | 20230811 | 090600 | 77253710 | 3485 | 3490 | 3500 | 3485 | 8373 |
| 580 | 20230811 | 090500 | 47995450 | 3485 | 3480 | 3485 | 3480 | 97 |
| 581 | 20230811 | 090400 | 47657800 | 3485 | 3485 | 3490 | 3455 | 4342 |
| 582 | 20230811 | 090300 | 32577850 | 3490 | 3480 | 3490 | 3480 | 101 |
| 583 | 20230811 | 090200 | 32226045 | 3475 | 3470 | 3480 | 3470 | 2742 |
| 584 | 20230811 | 090100 | 22710090 | 3470 | 3525 | 3525 | 3465 | 5187 |
| 585 | 20230811 | 090000 | 4546210 | 3525 | 3530 | 3535 | 3525 | 1288 |