28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 183100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 3 | 20230811 | 183000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20230811 | 182900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20230811 | 182800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20230811 | 182700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20230811 | 182600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20230811 | 182500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20230811 | 182400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20230811 | 182300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20230811 | 182200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20230811 | 182100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20230811 | 182000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20230811 | 181900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20230811 | 181800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20230811 | 181700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20230811 | 181600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20230811 | 181500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20230811 | 181400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20230811 | 181300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20230811 | 181200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20230811 | 181100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20230811 | 181000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20230811 | 180900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20230811 | 180800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20230811 | 180700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20230811 | 180600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20230811 | 180500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20230811 | 180400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20230811 | 180300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20230811 | 180200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20230811 | 180100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 33 | 20230811 | 180000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20230811 | 175900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20230811 | 175800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20230811 | 175700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20230811 | 175600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20230811 | 175500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20230811 | 175400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20230811 | 175300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20230811 | 175200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20230811 | 175100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20230811 | 175000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20230811 | 174900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20230811 | 174800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20230811 | 174700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20230811 | 174600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20230811 | 174500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20230811 | 174400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20230811 | 174300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20230811 | 174200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20230811 | 174100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20230811 | 174000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20230811 | 173900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20230811 | 173800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20230811 | 173700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20230811 | 173600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20230811 | 173500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20230811 | 173400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20230811 | 173300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20230811 | 173200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20230811 | 173100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 63 | 20230811 | 173000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20230811 | 172900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20230811 | 172800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20230811 | 172700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20230811 | 172600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20230811 | 172500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20230811 | 172400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20230811 | 172300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20230811 | 172200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20230811 | 172100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20230811 | 172000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20230811 | 171900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20230811 | 171800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20230811 | 171700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20230811 | 171600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20230811 | 171500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20230811 | 171400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20230811 | 171300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20230811 | 171200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20230811 | 171100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20230811 | 171000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20230811 | 170900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20230811 | 170800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20230811 | 170700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20230811 | 170600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20230811 | 170500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20230811 | 170400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20230811 | 170300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20230811 | 170200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20230811 | 170100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 93 | 20230811 | 170000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20230811 | 165900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20230811 | 165800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20230811 | 165700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20230811 | 165600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20230811 | 165500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20230811 | 165400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20230811 | 165300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20230811 | 165200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20230811 | 165100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20230811 | 165000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20230811 | 164900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20230811 | 164800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20230811 | 164700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20230811 | 164600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20230811 | 164500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20230811 | 164400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20230811 | 164300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20230811 | 164200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20230811 | 164100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20230811 | 164000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20230811 | 163900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20230811 | 163800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20230811 | 163700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20230811 | 163600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20230811 | 163500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20230811 | 163400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20230811 | 163300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20230811 | 163200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20230811 | 163100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 123 | 20230811 | 163000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20230811 | 162900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20230811 | 162800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20230811 | 162700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20230811 | 162600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20230811 | 162500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20230811 | 162400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20230811 | 162300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20230811 | 162200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20230811 | 162100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20230811 | 162000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20230811 | 161900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20230811 | 161800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20230811 | 161700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20230811 | 161600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20230811 | 161500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20230811 | 161400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20230811 | 161300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20230811 | 161200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20230811 | 161100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20230811 | 161000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20230811 | 160900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20230811 | 160800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20230811 | 160700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20230811 | 160600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20230811 | 160500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20230811 | 160400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20230811 | 160300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20230811 | 160200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20230811 | 160100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 153 | 20230811 | 160000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20230811 | 155900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20230811 | 155800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20230811 | 155700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20230811 | 155600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20230811 | 155500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20230811 | 155400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20230811 | 155300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20230811 | 155200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20230811 | 155100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20230811 | 155000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20230811 | 154900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20230811 | 154800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20230811 | 154700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20230811 | 154600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20230811 | 154500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20230811 | 154400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20230811 | 154300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20230811 | 154200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20230811 | 154100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20230811 | 154000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20230811 | 153900 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20230811 | 153800 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20230811 | 153700 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20230811 | 153600 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20230811 | 153500 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20230811 | 153400 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20230811 | 153300 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20230811 | 153200 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20230811 | 153100 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 183 | 20230811 | 153000 | 3457393970 | 4015 | 4015 | 4015 | 4015 | 4591 |
| 184 | 20230811 | 152900 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 185 | 20230811 | 152800 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 186 | 20230811 | 152700 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 187 | 20230811 | 152600 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 188 | 20230811 | 152500 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 189 | 20230811 | 152400 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 190 | 20230811 | 152300 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 191 | 20230811 | 152200 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 192 | 20230811 | 152100 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 193 | 20230811 | 152000 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 194 | 20230811 | 151900 | 3438961105 | 4000 | 4000 | 4000 | 4000 | 743 |
| 195 | 20230811 | 151800 | 3435989105 | 4000 | 4005 | 4010 | 3995 | 1489 |
| 196 | 20230811 | 151700 | 3430028585 | 3995 | 4010 | 4015 | 3995 | 1241 |
| 197 | 20230811 | 151600 | 3425058705 | 4010 | 3995 | 4010 | 3990 | 1485 |
| 198 | 20230811 | 151500 | 3419128110 | 3995 | 3990 | 3995 | 3990 | 1117 |
| 199 | 20230811 | 151400 | 3414669115 | 3990 | 3995 | 3995 | 3975 | 1197 |
| 200 | 20230811 | 151300 | 3409898550 | 3995 | 3985 | 3995 | 3970 | 1067 |
| 201 | 20230811 | 151200 | 3405647760 | 3990 | 3990 | 3995 | 3970 | 21057 |
| 202 | 20230811 | 151100 | 3321964805 | 3990 | 3985 | 3990 | 3975 | 4219 |
| 203 | 20230811 | 151000 | 3305157285 | 3985 | 3980 | 3985 | 3975 | 4921 |
| 204 | 20230811 | 150900 | 3285557080 | 3985 | 3985 | 3990 | 3975 | 8489 |
| 205 | 20230811 | 150800 | 3251765985 | 3985 | 3990 | 3995 | 3980 | 1377 |
| 206 | 20230811 | 150700 | 3246280035 | 3990 | 3995 | 3995 | 3980 | 1370 |
| 207 | 20230811 | 150600 | 3240822220 | 3990 | 3985 | 3995 | 3980 | 2781 |
| 208 | 20230811 | 150500 | 3229739640 | 3980 | 3990 | 4000 | 3980 | 2225 |
| 209 | 20230811 | 150400 | 3220852975 | 3980 | 3985 | 3995 | 3980 | 2444 |
| 210 | 20230811 | 150300 | 3211108410 | 3985 | 3985 | 3990 | 3980 | 1385 |
| 211 | 20230811 | 150200 | 3205587745 | 3985 | 3985 | 4000 | 3985 | 1077 |
| 212 | 20230811 | 150100 | 3201291510 | 3990 | 3985 | 4020 | 3980 | 20175 |
| 213 | 20230811 | 150000 | 3120600745 | 3985 | 3990 | 3995 | 3985 | 2030 |
| 214 | 20230811 | 145900 | 3112504455 | 3990 | 3985 | 3995 | 3980 | 4437 |
| 215 | 20230811 | 145800 | 3094793595 | 3990 | 3985 | 3995 | 3980 | 2197 |
| 216 | 20230811 | 145700 | 3086032825 | 3980 | 3990 | 3995 | 3980 | 1484 |
| 217 | 20230811 | 145600 | 3080118180 | 3985 | 3990 | 3990 | 3985 | 2398 |
| 218 | 20230811 | 145500 | 3070558515 | 3985 | 3980 | 3990 | 3975 | 3448 |
| 219 | 20230811 | 145400 | 3056813290 | 3980 | 3985 | 3985 | 3975 | 2263 |
| 220 | 20230811 | 145300 | 3047807540 | 3980 | 3980 | 3990 | 3975 | 1599 |
| 221 | 20230811 | 145200 | 3041438495 | 3980 | 3980 | 3990 | 3975 | 1890 |
| 222 | 20230811 | 145100 | 3033913680 | 3975 | 3980 | 3985 | 3975 | 1986 |
| 223 | 20230811 | 145000 | 3026009035 | 3985 | 3980 | 3990 | 3975 | 1890 |
| 224 | 20230811 | 144900 | 3018487255 | 3980 | 3975 | 3985 | 3975 | 2646 |
| 225 | 20230811 | 144800 | 3007961870 | 3975 | 3980 | 3980 | 3975 | 1701 |
| 226 | 20230811 | 144700 | 3001199065 | 3975 | 3975 | 3985 | 3970 | 1267 |
| 227 | 20230811 | 144600 | 2996160470 | 3970 | 3975 | 3980 | 3970 | 2098 |
| 228 | 20230811 | 144500 | 2987818145 | 3975 | 3985 | 3985 | 3975 | 1316 |
| 229 | 20230811 | 144400 | 2982581295 | 3980 | 3980 | 3990 | 3975 | 2857 |
| 230 | 20230811 | 144300 | 2971209750 | 3975 | 3975 | 3985 | 3975 | 2416 |
| 231 | 20230811 | 144200 | 2961596570 | 3980 | 3975 | 3985 | 3970 | 2339 |
| 232 | 20230811 | 144100 | 2952294360 | 3980 | 3975 | 3980 | 3970 | 1795 |
| 233 | 20230811 | 144000 | 2945158860 | 3975 | 3965 | 3980 | 3965 | 1827 |
| 234 | 20230811 | 143900 | 2937897395 | 3965 | 3970 | 3980 | 3965 | 3311 |
| 235 | 20230811 | 143800 | 2924738460 | 3970 | 3970 | 3980 | 3965 | 1993 |
| 236 | 20230811 | 143700 | 2916819595 | 3970 | 3975 | 3975 | 3970 | 1201 |
| 237 | 20230811 | 143600 | 2912048345 | 3975 | 3975 | 3980 | 3965 | 3077 |
| 238 | 20230811 | 143500 | 2899823175 | 3970 | 3975 | 3980 | 3970 | 2262 |
| 239 | 20230811 | 143400 | 2890833055 | 3975 | 3975 | 3980 | 3970 | 1869 |
| 240 | 20230811 | 143300 | 2883404420 | 3975 | 3975 | 3980 | 3970 | 1503 |
| 241 | 20230811 | 143200 | 2877430230 | 3975 | 3975 | 3980 | 3970 | 2655 |
| 242 | 20230811 | 143100 | 2866877480 | 3975 | 3975 | 3980 | 3975 | 1241 |
| 243 | 20230811 | 143000 | 2861943175 | 3975 | 3975 | 3980 | 3975 | 1057 |
| 244 | 20230811 | 142900 | 2857740270 | 3975 | 3980 | 3980 | 3975 | 1132 |
| 245 | 20230811 | 142800 | 2853239230 | 3975 | 3980 | 3985 | 3975 | 2172 |
| 246 | 20230811 | 142700 | 2844599045 | 3980 | 3975 | 3985 | 3975 | 2071 |
| 247 | 20230811 | 142600 | 2836359910 | 3975 | 3975 | 3980 | 3975 | 2059 |
| 248 | 20230811 | 142500 | 2828170965 | 3975 | 3975 | 3985 | 3970 | 2721 |
| 249 | 20230811 | 142400 | 2817352750 | 3980 | 3980 | 3980 | 3975 | 1103 |
| 250 | 20230811 | 142300 | 2812966610 | 3975 | 3975 | 3980 | 3975 | 2104 |
| 251 | 20230811 | 142200 | 2804601890 | 3975 | 3980 | 3990 | 3970 | 2162 |
| 252 | 20230811 | 142100 | 2795997735 | 3980 | 3980 | 3985 | 3970 | 2943 |
| 253 | 20230811 | 142000 | 2784288140 | 3985 | 3980 | 3985 | 3975 | 2080 |
| 254 | 20230811 | 141900 | 2776011670 | 3975 | 3970 | 3985 | 3970 | 3597 |
| 255 | 20230811 | 141800 | 2761698980 | 3970 | 3975 | 3980 | 3970 | 2092 |
| 256 | 20230811 | 141700 | 2753382865 | 3975 | 3975 | 3980 | 3975 | 2094 |
| 257 | 20230811 | 141600 | 2745057895 | 3975 | 3975 | 3980 | 3975 | 1626 |
| 258 | 20230811 | 141500 | 2738593220 | 3975 | 3975 | 3980 | 3975 | 1192 |
| 259 | 20230811 | 141400 | 2733853025 | 3975 | 3975 | 3980 | 3970 | 1581 |
| 260 | 20230811 | 141300 | 2727567180 | 3975 | 3970 | 3980 | 3965 | 3411 |
| 261 | 20230811 | 141200 | 2714016075 | 3970 | 3970 | 3975 | 3970 | 2235 |
| 262 | 20230811 | 141100 | 2705141715 | 3970 | 3970 | 3975 | 3970 | 1318 |
| 263 | 20230811 | 141000 | 2699907935 | 3970 | 3970 | 3975 | 3970 | 1206 |
| 264 | 20230811 | 140900 | 2695118770 | 3970 | 3970 | 3975 | 3970 | 983 |
| 265 | 20230811 | 140800 | 2691214935 | 3970 | 3975 | 3980 | 3970 | 1902 |
| 266 | 20230811 | 140700 | 2683655950 | 3975 | 3970 | 3980 | 3965 | 2647 |
| 267 | 20230811 | 140600 | 2673139865 | 3970 | 3975 | 3980 | 3965 | 11991 |
| 268 | 20230811 | 140500 | 2625538470 | 3980 | 3980 | 3980 | 3975 | 1651 |
| 269 | 20230811 | 140400 | 2618971380 | 3980 | 3975 | 3980 | 3975 | 1481 |
| 270 | 20230811 | 140300 | 2613079850 | 3980 | 3980 | 3985 | 3980 | 3337 |
| 271 | 20230811 | 140200 | 2599797270 | 3985 | 3980 | 3985 | 3980 | 1063 |
| 272 | 20230811 | 140100 | 2595564455 | 3985 | 3980 | 3985 | 3980 | 1576 |
| 273 | 20230811 | 140000 | 2589289250 | 3980 | 3980 | 3985 | 3980 | 1544 |
| 274 | 20230811 | 135900 | 2583139900 | 3980 | 3980 | 3985 | 3980 | 1533 |
| 275 | 20230811 | 135800 | 2577037230 | 3980 | 3980 | 3985 | 3975 | 2946 |
| 276 | 20230811 | 135700 | 2565309705 | 3980 | 3980 | 3985 | 3975 | 1173 |
| 277 | 20230811 | 135600 | 2560641270 | 3980 | 3980 | 3995 | 3975 | 6446 |
| 278 | 20230811 | 135500 | 2534944065 | 3980 | 3980 | 3985 | 3980 | 1059 |
| 279 | 20230811 | 135400 | 2530727920 | 3980 | 3980 | 3985 | 3980 | 1048 |
| 280 | 20230811 | 135300 | 2526555045 | 3980 | 3985 | 3990 | 3980 | 1755 |
| 281 | 20230811 | 135200 | 2519561790 | 3985 | 3985 | 3990 | 3985 | 2808 |
| 282 | 20230811 | 135100 | 2508370580 | 3985 | 3985 | 3990 | 3985 | 1745 |
| 283 | 20230811 | 135000 | 2501414435 | 3990 | 3985 | 3990 | 3985 | 593 |
| 284 | 20230811 | 134900 | 2499049615 | 3990 | 3990 | 3990 | 3985 | 393 |
| 285 | 20230811 | 134800 | 2497482730 | 3985 | 3990 | 3995 | 3985 | 1845 |
| 286 | 20230811 | 134700 | 2490121765 | 3995 | 3990 | 3995 | 3990 | 308 |
| 287 | 20230811 | 134600 | 2488892400 | 3990 | 3990 | 3995 | 3990 | 446 |
| 288 | 20230811 | 134500 | 2487112320 | 3990 | 3995 | 4000 | 3990 | 1180 |
| 289 | 20230811 | 134400 | 2482398140 | 4000 | 3995 | 4000 | 3990 | 4184 |
| 290 | 20230811 | 134300 | 2465665760 | 4000 | 3990 | 4000 | 3985 | 3152 |
| 291 | 20230811 | 134200 | 2453082060 | 3985 | 3980 | 3990 | 3980 | 3861 |
| 292 | 20230811 | 134100 | 2437680450 | 3985 | 3980 | 3990 | 3980 | 901 |
| 293 | 20230811 | 134000 | 2434090380 | 3980 | 3985 | 3990 | 3980 | 1537 |
| 294 | 20230811 | 133900 | 2427967255 | 3985 | 3985 | 3995 | 3985 | 505 |
| 295 | 20230811 | 133800 | 2425953590 | 3985 | 3990 | 3995 | 3985 | 2710 |
| 296 | 20230811 | 133700 | 2415143120 | 3990 | 3990 | 3995 | 3990 | 480 |
| 297 | 20230811 | 133600 | 2413227535 | 3990 | 3990 | 3995 | 3990 | 389 |
| 298 | 20230811 | 133500 | 2411674760 | 3995 | 3990 | 3995 | 3990 | 2029 |
| 299 | 20230811 | 133400 | 2403569820 | 3990 | 3995 | 3995 | 3990 | 797 |
| 300 | 20230811 | 133300 | 2400386395 | 3995 | 4000 | 4000 | 3990 | 1223 |
| 301 | 20230811 | 133200 | 2395500575 | 4000 | 3995 | 4000 | 3995 | 892 |
| 302 | 20230811 | 133100 | 2391936260 | 3995 | 4000 | 4000 | 3995 | 1147 |
| 303 | 20230811 | 133000 | 2387353610 | 3995 | 3995 | 4005 | 3995 | 1098 |
| 304 | 20230811 | 132900 | 2382964785 | 4000 | 3995 | 4005 | 3995 | 2267 |
| 305 | 20230811 | 132800 | 2373893280 | 4000 | 4005 | 4005 | 4000 | 1579 |
| 306 | 20230811 | 132700 | 2367576800 | 4000 | 4000 | 4005 | 3995 | 2628 |
| 307 | 20230811 | 132600 | 2357065475 | 4000 | 4005 | 4005 | 4000 | 1126 |
| 308 | 20230811 | 132500 | 2352560785 | 4000 | 4005 | 4005 | 4000 | 2335 |
| 309 | 20230811 | 132400 | 2343218275 | 4005 | 4000 | 4005 | 4000 | 1476 |
| 310 | 20230811 | 132300 | 2337307235 | 4000 | 4005 | 4015 | 4000 | 2697 |
| 311 | 20230811 | 132200 | 2326499720 | 4005 | 4005 | 4010 | 4000 | 2055 |
| 312 | 20230811 | 132100 | 2318267690 | 4005 | 4005 | 4005 | 4000 | 1584 |
| 313 | 20230811 | 132000 | 2311924060 | 4005 | 4000 | 4010 | 4000 | 2674 |
| 314 | 20230811 | 131900 | 2301220075 | 4000 | 4000 | 4010 | 4000 | 2320 |
| 315 | 20230811 | 131800 | 2291927695 | 4010 | 3990 | 4010 | 3990 | 5805 |
| 316 | 20230811 | 131700 | 2268713495 | 3990 | 3995 | 3995 | 3990 | 802 |
| 317 | 20230811 | 131600 | 2265512900 | 4000 | 3995 | 4000 | 3995 | 1654 |
| 318 | 20230811 | 131500 | 2258900185 | 3995 | 3995 | 3995 | 3990 | 1836 |
| 319 | 20230811 | 131400 | 2251573215 | 3990 | 3990 | 4000 | 3990 | 382 |
| 320 | 20230811 | 131300 | 2250048230 | 3990 | 3990 | 3995 | 3990 | 1272 |
| 321 | 20230811 | 131200 | 2244971215 | 3990 | 4000 | 4000 | 3990 | 753 |
| 322 | 20230811 | 131100 | 2241963010 | 3995 | 3990 | 3995 | 3990 | 1060 |
| 323 | 20230811 | 131000 | 2237730755 | 3990 | 3995 | 4000 | 3990 | 1580 |
| 324 | 20230811 | 130900 | 2231419485 | 3995 | 4000 | 4005 | 3995 | 746 |
| 325 | 20230811 | 130800 | 2228435785 | 4000 | 3995 | 4005 | 3990 | 3230 |
| 326 | 20230811 | 130700 | 2215509795 | 3995 | 4000 | 4005 | 3995 | 975 |
| 327 | 20230811 | 130600 | 2211609985 | 4000 | 3995 | 4005 | 3995 | 1114 |
| 328 | 20230811 | 130500 | 2207153555 | 3990 | 4000 | 4000 | 3990 | 1992 |
| 329 | 20230811 | 130400 | 2199191185 | 4005 | 4010 | 4010 | 4000 | 638 |
| 330 | 20230811 | 130300 | 2196633870 | 4005 | 4000 | 4005 | 3995 | 867 |
| 331 | 20230811 | 130200 | 2193163535 | 4000 | 4000 | 4005 | 3995 | 1490 |
| 332 | 20230811 | 130100 | 2187206260 | 4000 | 3995 | 4000 | 3990 | 1822 |
| 333 | 20230811 | 130000 | 2179925125 | 4000 | 3995 | 4000 | 3990 | 2013 |
| 334 | 20230811 | 125900 | 2171878155 | 3995 | 3990 | 3995 | 3990 | 768 |
| 335 | 20230811 | 125800 | 2168811195 | 3995 | 3995 | 3995 | 3985 | 919 |
| 336 | 20230811 | 125700 | 2165140885 | 3990 | 3995 | 4000 | 3990 | 1294 |
| 337 | 20230811 | 125600 | 2159975545 | 3995 | 3990 | 4000 | 3985 | 939 |
| 338 | 20230811 | 125500 | 2156228125 | 3990 | 3985 | 3995 | 3985 | 1824 |
| 339 | 20230811 | 125400 | 2148946835 | 3990 | 3990 | 3990 | 3985 | 1582 |
| 340 | 20230811 | 125300 | 2142637090 | 3985 | 3990 | 3995 | 3985 | 749 |
| 341 | 20230811 | 125200 | 2139650955 | 3985 | 3990 | 3995 | 3985 | 1368 |
| 342 | 20230811 | 125100 | 2134196820 | 3990 | 3995 | 3995 | 3990 | 748 |
| 343 | 20230811 | 125000 | 2131211230 | 3995 | 3995 | 4000 | 3995 | 1194 |
| 344 | 20230811 | 124900 | 2126440345 | 3995 | 3995 | 4000 | 3995 | 1341 |
| 345 | 20230811 | 124800 | 2121081475 | 3995 | 3995 | 4000 | 3990 | 3079 |
| 346 | 20230811 | 124700 | 2108771335 | 3995 | 3995 | 4000 | 3990 | 809 |
| 347 | 20230811 | 124600 | 2105539370 | 3995 | 3995 | 4000 | 3990 | 1652 |
| 348 | 20230811 | 124500 | 2098937440 | 3995 | 3990 | 3995 | 3985 | 2783 |
| 349 | 20230811 | 124400 | 2087825370 | 3990 | 3990 | 3995 | 3985 | 739 |
| 350 | 20230811 | 124300 | 2084876440 | 3990 | 3990 | 3990 | 3985 | 891 |
| 351 | 20230811 | 124200 | 2081321485 | 3990 | 3990 | 3990 | 3985 | 1772 |
| 352 | 20230811 | 124100 | 2074251240 | 3990 | 3990 | 3990 | 3985 | 709 |
| 353 | 20230811 | 124000 | 2071423205 | 3990 | 3990 | 3995 | 3985 | 1968 |
| 354 | 20230811 | 123900 | 2063576080 | 3985 | 3990 | 3990 | 3985 | 750 |
| 355 | 20230811 | 123800 | 2060586940 | 3985 | 3980 | 3990 | 3980 | 1109 |
| 356 | 20230811 | 123700 | 2056168500 | 3980 | 3990 | 3995 | 3980 | 1159 |
| 357 | 20230811 | 123600 | 2051548065 | 3990 | 3985 | 3995 | 3985 | 1889 |
| 358 | 20230811 | 123500 | 2044011290 | 3985 | 3990 | 3990 | 3985 | 1203 |
| 359 | 20230811 | 123400 | 2039216945 | 3985 | 3990 | 3995 | 3985 | 898 |
| 360 | 20230811 | 123300 | 2035636380 | 3990 | 3990 | 3995 | 3985 | 1209 |
| 361 | 20230811 | 123200 | 2030815025 | 3990 | 3995 | 3995 | 3990 | 1196 |
| 362 | 20230811 | 123100 | 2026039850 | 3995 | 3995 | 3995 | 3990 | 730 |
| 363 | 20230811 | 123000 | 2023126405 | 3995 | 3995 | 4000 | 3990 | 2139 |
| 364 | 20230811 | 122900 | 2014581960 | 3990 | 3990 | 3995 | 3990 | 892 |
| 365 | 20230811 | 122800 | 2011022060 | 3990 | 3990 | 3995 | 3990 | 739 |
| 366 | 20230811 | 122700 | 2008073065 | 3990 | 3990 | 3995 | 3990 | 1168 |
| 367 | 20230811 | 122600 | 2003412220 | 3995 | 3995 | 4000 | 3990 | 841 |
| 368 | 20230811 | 122500 | 2000054940 | 3995 | 3990 | 4000 | 3990 | 2504 |
| 369 | 20230811 | 122400 | 1990055100 | 3990 | 3990 | 3995 | 3990 | 745 |
| 370 | 20230811 | 122300 | 1987082160 | 3995 | 3995 | 3995 | 3985 | 721 |
| 371 | 20230811 | 122200 | 1984204985 | 3995 | 3995 | 3995 | 3990 | 1237 |
| 372 | 20230811 | 122100 | 1979268225 | 3990 | 3995 | 4000 | 3990 | 1713 |
| 373 | 20230811 | 122000 | 1972424805 | 3995 | 3990 | 4000 | 3985 | 3140 |
| 374 | 20230811 | 121900 | 1959880585 | 3990 | 3985 | 3995 | 3980 | 1063 |
| 375 | 20230811 | 121800 | 1955641800 | 3990 | 3985 | 3990 | 3985 | 1039 |
| 376 | 20230811 | 121700 | 1951498920 | 3985 | 3990 | 4000 | 3985 | 1322 |
| 377 | 20230811 | 121600 | 1946222800 | 3990 | 3990 | 3995 | 3985 | 821 |
| 378 | 20230811 | 121500 | 1942949010 | 3990 | 3995 | 3995 | 3985 | 1256 |
| 379 | 20230811 | 121400 | 1937935105 | 3995 | 3995 | 3995 | 3990 | 1144 |
| 380 | 20230811 | 121300 | 1933365140 | 3995 | 3995 | 4000 | 3995 | 1090 |
| 381 | 20230811 | 121200 | 1929008235 | 3995 | 3995 | 4005 | 3995 | 1192 |
| 382 | 20230811 | 121100 | 1924243685 | 3995 | 3995 | 4005 | 3995 | 2365 |
| 383 | 20230811 | 121000 | 1914786490 | 3995 | 3985 | 3995 | 3980 | 1930 |
| 384 | 20230811 | 120900 | 1907089965 | 3985 | 3990 | 3990 | 3980 | 1026 |
| 385 | 20230811 | 120800 | 1902996895 | 3990 | 3990 | 3995 | 3990 | 830 |
| 386 | 20230811 | 120700 | 1899684810 | 3990 | 3990 | 3990 | 3985 | 2085 |
| 387 | 20230811 | 120600 | 1891369265 | 3990 | 3990 | 3995 | 3985 | 868 |
| 388 | 20230811 | 120500 | 1887905695 | 3990 | 3990 | 3995 | 3985 | 827 |
| 389 | 20230811 | 120400 | 1884605865 | 3990 | 3990 | 3990 | 3985 | 1485 |
| 390 | 20230811 | 120300 | 1878683635 | 3985 | 3985 | 4000 | 3985 | 822 |
| 391 | 20230811 | 120200 | 1875402950 | 3990 | 3990 | 3995 | 3985 | 2229 |
| 392 | 20230811 | 120100 | 1866503860 | 3985 | 3990 | 3995 | 3985 | 780 |
| 393 | 20230811 | 120000 | 1863391155 | 3990 | 3990 | 3995 | 3990 | 774 |
| 394 | 20230811 | 115900 | 1860302495 | 3990 | 3985 | 3995 | 3985 | 1200 |
| 395 | 20230811 | 115800 | 1855514140 | 3985 | 3990 | 3990 | 3985 | 1992 |
| 396 | 20230811 | 115700 | 1847569665 | 3990 | 3985 | 3990 | 3980 | 4748 |
| 397 | 20230811 | 115600 | 1828634035 | 3985 | 3985 | 3990 | 3985 | 821 |
| 398 | 20230811 | 115500 | 1825361960 | 3985 | 3985 | 3990 | 3985 | 829 |
| 399 | 20230811 | 115400 | 1822057995 | 3985 | 3985 | 3990 | 3985 | 864 |
| 400 | 20230811 | 115300 | 1818613965 | 3990 | 3990 | 3990 | 3985 | 1213 |
| 401 | 20230811 | 115200 | 1813775000 | 3990 | 3990 | 3995 | 3985 | 2426 |
| 402 | 20230811 | 115100 | 1804097685 | 3990 | 3990 | 3995 | 3985 | 786 |
| 403 | 20230811 | 115000 | 1800961225 | 3990 | 3985 | 3990 | 3985 | 826 |
| 404 | 20230811 | 114900 | 1797669475 | 3990 | 3990 | 3990 | 3985 | 2027 |
| 405 | 20230811 | 114800 | 1789583970 | 3990 | 3990 | 3990 | 3985 | 837 |
| 406 | 20230811 | 114700 | 1786245940 | 3985 | 3990 | 3995 | 3985 | 1096 |
| 407 | 20230811 | 114600 | 1781873380 | 3990 | 3995 | 4000 | 3990 | 785 |
| 408 | 20230811 | 114500 | 1778738255 | 4000 | 3990 | 4005 | 3985 | 929 |
| 409 | 20230811 | 114400 | 1775029545 | 3990 | 3990 | 3990 | 3985 | 1793 |
| 410 | 20230811 | 114300 | 1767878655 | 3990 | 3995 | 4000 | 3990 | 763 |
| 411 | 20230811 | 114200 | 1764831675 | 3995 | 3990 | 3995 | 3985 | 2431 |
| 412 | 20230811 | 114100 | 1755127600 | 3990 | 3985 | 3995 | 3985 | 801 |
| 413 | 20230811 | 114000 | 1751933955 | 3985 | 3985 | 3990 | 3985 | 2414 |
| 414 | 20230811 | 113900 | 1742308010 | 3985 | 3985 | 3990 | 3985 | 873 |
| 415 | 20230811 | 113800 | 1738828715 | 3990 | 3985 | 3995 | 3985 | 813 |
| 416 | 20230811 | 113700 | 1735587970 | 3985 | 3985 | 3995 | 3985 | 2269 |
| 417 | 20230811 | 113600 | 1726532230 | 3990 | 3980 | 3995 | 3980 | 1843 |
| 418 | 20230811 | 113500 | 1719181960 | 3985 | 3990 | 3990 | 3985 | 693 |
| 419 | 20230811 | 113400 | 1716419615 | 3990 | 3995 | 4000 | 3985 | 2407 |
| 420 | 20230811 | 113300 | 1706812805 | 3995 | 3990 | 3995 | 3985 | 695 |
| 421 | 20230811 | 113200 | 1704041560 | 4000 | 4005 | 4005 | 3990 | 824 |
| 422 | 20230811 | 113100 | 1700750980 | 3995 | 3990 | 4005 | 3985 | 2581 |
| 423 | 20230811 | 113000 | 1690448430 | 3985 | 3985 | 3990 | 3980 | 792 |
| 424 | 20230811 | 112900 | 1687292345 | 3980 | 3995 | 3995 | 3980 | 1314 |
| 425 | 20230811 | 112800 | 1682052190 | 3990 | 3990 | 3995 | 3985 | 872 |
| 426 | 20230811 | 112700 | 1678572280 | 3990 | 3980 | 3995 | 3980 | 1550 |
| 427 | 20230811 | 112600 | 1672385345 | 3995 | 3990 | 3995 | 3970 | 23089 |
| 428 | 20230811 | 112500 | 1580582425 | 3990 | 3985 | 3990 | 3985 | 1057 |
| 429 | 20230811 | 112400 | 1576368820 | 3985 | 3985 | 3985 | 3985 | 1806 |
| 430 | 20230811 | 112300 | 1569171910 | 3985 | 3990 | 3995 | 3985 | 975 |
| 431 | 20230811 | 112200 | 1565281970 | 3990 | 3985 | 3995 | 3980 | 2807 |
| 432 | 20230811 | 112100 | 1554086450 | 3980 | 3985 | 3990 | 3980 | 1842 |
| 433 | 20230811 | 112000 | 1546748210 | 3980 | 3980 | 3985 | 3980 | 817 |
| 434 | 20230811 | 111900 | 1543496165 | 3980 | 3985 | 3985 | 3980 | 895 |
| 435 | 20230811 | 111800 | 1539932910 | 3985 | 3980 | 3990 | 3980 | 1661 |
| 436 | 20230811 | 111700 | 1533316790 | 3985 | 3985 | 3985 | 3980 | 736 |
| 437 | 20230811 | 111600 | 1530384955 | 3985 | 3985 | 3985 | 3980 | 1077 |
| 438 | 20230811 | 111500 | 1526098000 | 3990 | 3980 | 3990 | 3980 | 2108 |
| 439 | 20230811 | 111400 | 1517699920 | 3985 | 3990 | 3990 | 3980 | 2862 |
| 440 | 20230811 | 111300 | 1506297675 | 3990 | 3985 | 3990 | 3980 | 847 |
| 441 | 20230811 | 111200 | 1502925075 | 3985 | 3985 | 3985 | 3980 | 849 |
| 442 | 20230811 | 111100 | 1499545485 | 3980 | 3985 | 3990 | 3980 | 1295 |
| 443 | 20230811 | 111000 | 1494386165 | 3980 | 3985 | 3990 | 3980 | 2438 |
| 444 | 20230811 | 110900 | 1484670530 | 3980 | 3985 | 3985 | 3980 | 4083 |
| 445 | 20230811 | 110800 | 1468406080 | 3985 | 3985 | 3990 | 3985 | 651 |
| 446 | 20230811 | 110700 | 1465811455 | 3980 | 3985 | 3985 | 3980 | 1812 |
| 447 | 20230811 | 110600 | 1458594400 | 3985 | 3985 | 3995 | 3985 | 2809 |
| 448 | 20230811 | 110500 | 1447398305 | 3985 | 3985 | 3990 | 3980 | 2813 |
| 449 | 20230811 | 110400 | 1436192310 | 3985 | 3990 | 3990 | 3985 | 1152 |
| 450 | 20230811 | 110300 | 1431600930 | 3990 | 3985 | 3990 | 3980 | 863 |
| 451 | 20230811 | 110200 | 1428159455 | 3985 | 3995 | 3995 | 3980 | 3809 |
| 452 | 20230811 | 110100 | 1412971395 | 3975 | 4000 | 4000 | 3975 | 10081 |
| 453 | 20230811 | 110000 | 1372780785 | 4000 | 4000 | 4005 | 3995 | 2078 |
| 454 | 20230811 | 105900 | 1364468805 | 4000 | 3985 | 4005 | 3985 | 4348 |
| 455 | 20230811 | 105800 | 1347074600 | 3985 | 3985 | 3990 | 3985 | 866 |
| 456 | 20230811 | 105700 | 1343623205 | 3990 | 3985 | 4000 | 3985 | 1512 |
| 457 | 20230811 | 105600 | 1337590615 | 3985 | 3990 | 3995 | 3985 | 1366 |
| 458 | 20230811 | 105500 | 1332142265 | 3995 | 3990 | 3995 | 3990 | 1304 |
| 459 | 20230811 | 105400 | 1326935920 | 3990 | 3975 | 3990 | 3975 | 1870 |
| 460 | 20230811 | 105300 | 1319493440 | 3980 | 3980 | 3985 | 3975 | 10990 |
| 461 | 20230811 | 105200 | 1275799020 | 3985 | 3980 | 3990 | 3980 | 1810 |
| 462 | 20230811 | 105100 | 1268585050 | 3975 | 3980 | 3985 | 3975 | 2484 |
| 463 | 20230811 | 105000 | 1258700540 | 3985 | 3985 | 3985 | 3980 | 1005 |
| 464 | 20230811 | 104900 | 1254696430 | 3985 | 3985 | 3985 | 3980 | 1694 |
| 465 | 20230811 | 104800 | 1247946155 | 3990 | 3985 | 3995 | 3985 | 1005 |
| 466 | 20230811 | 104700 | 1243936180 | 3980 | 3985 | 3990 | 3980 | 1048 |
| 467 | 20230811 | 104600 | 1239761765 | 3985 | 3985 | 3990 | 3975 | 2941 |
| 468 | 20230811 | 104500 | 1228055805 | 3980 | 3980 | 3990 | 3975 | 3991 |
| 469 | 20230811 | 104400 | 1212159475 | 3985 | 3995 | 3995 | 3975 | 13175 |
| 470 | 20230811 | 104300 | 1159645705 | 3995 | 4005 | 4005 | 3995 | 1158 |
| 471 | 20230811 | 104200 | 1155016845 | 4005 | 4005 | 4005 | 4000 | 951 |
| 472 | 20230811 | 104100 | 1151211260 | 4005 | 4005 | 4005 | 4000 | 2357 |
| 473 | 20230811 | 104000 | 1141777340 | 4000 | 4000 | 4005 | 4000 | 1141 |
| 474 | 20230811 | 103900 | 1137211805 | 4000 | 4000 | 4005 | 3995 | 1259 |
| 475 | 20230811 | 103800 | 1132178255 | 3995 | 3995 | 4000 | 3990 | 2607 |
| 476 | 20230811 | 103700 | 1121760690 | 3995 | 4000 | 4000 | 3995 | 1582 |
| 477 | 20230811 | 103600 | 1115435450 | 4000 | 4000 | 4000 | 3995 | 1418 |
| 478 | 20230811 | 103500 | 1109768155 | 4000 | 4000 | 4000 | 3995 | 1153 |
| 479 | 20230811 | 103400 | 1105158780 | 3995 | 3990 | 4005 | 3990 | 2838 |
| 480 | 20230811 | 103300 | 1093816080 | 4000 | 4000 | 4000 | 3990 | 2284 |
| 481 | 20230811 | 103200 | 1084689830 | 4005 | 4010 | 4010 | 4000 | 5102 |
| 482 | 20230811 | 103100 | 1064274680 | 4005 | 4020 | 4020 | 4005 | 5489 |
| 483 | 20230811 | 103000 | 1042261475 | 4015 | 4020 | 4025 | 4015 | 1109 |
| 484 | 20230811 | 102900 | 1037805685 | 4020 | 4015 | 4025 | 4015 | 2192 |
| 485 | 20230811 | 102800 | 1028995935 | 4020 | 4025 | 4030 | 4020 | 2064 |
| 486 | 20230811 | 102700 | 1020693285 | 4025 | 4020 | 4025 | 4015 | 2243 |
| 487 | 20230811 | 102600 | 1011671645 | 4020 | 4020 | 4020 | 4015 | 1761 |
| 488 | 20230811 | 102500 | 1004598625 | 4025 | 4030 | 4035 | 4020 | 2520 |
| 489 | 20230811 | 102400 | 994454655 | 4030 | 4030 | 4035 | 4030 | 373 |
| 490 | 20230811 | 102300 | 992950800 | 4030 | 4030 | 4035 | 4030 | 249 |
| 491 | 20230811 | 102200 | 991947325 | 4030 | 4045 | 4045 | 4030 | 1442 |
| 492 | 20230811 | 102100 | 986122465 | 4045 | 4050 | 4050 | 4045 | 985 |
| 493 | 20230811 | 102000 | 982138030 | 4050 | 4045 | 4050 | 4045 | 1277 |
| 494 | 20230811 | 101900 | 976966910 | 4050 | 4055 | 4055 | 4050 | 1641 |
| 495 | 20230811 | 101800 | 970313345 | 4060 | 4055 | 4060 | 4055 | 535 |
| 496 | 20230811 | 101700 | 968143915 | 4055 | 4050 | 4060 | 4050 | 441 |
| 497 | 20230811 | 101600 | 966355330 | 4050 | 4060 | 4065 | 4050 | 2743 |
| 498 | 20230811 | 101500 | 955224495 | 4060 | 4065 | 4065 | 4060 | 278 |
| 499 | 20230811 | 101400 | 954095810 | 4060 | 4060 | 4060 | 4060 | 167 |
| 500 | 20230811 | 101300 | 953417790 | 4060 | 4060 | 4065 | 4060 | 1404 |
| 501 | 20230811 | 101200 | 947716630 | 4060 | 4060 | 4070 | 4060 | 2269 |
| 502 | 20230811 | 101100 | 938493115 | 4060 | 4065 | 4065 | 4060 | 1273 |
| 503 | 20230811 | 101000 | 933319310 | 4080 | 4090 | 4090 | 4065 | 4470 |
| 504 | 20230811 | 100900 | 915089840 | 4085 | 4090 | 4090 | 4085 | 859 |
| 505 | 20230811 | 100800 | 911577220 | 4095 | 4100 | 4100 | 4095 | 1034 |
| 506 | 20230811 | 100700 | 907342790 | 4105 | 4100 | 4120 | 4100 | 1616 |
| 507 | 20230811 | 100600 | 900695880 | 4100 | 4105 | 4115 | 4100 | 1772 |
| 508 | 20230811 | 100500 | 893418835 | 4105 | 4120 | 4120 | 4095 | 2843 |
| 509 | 20230811 | 100400 | 881745300 | 4130 | 4125 | 4130 | 4120 | 1113 |
| 510 | 20230811 | 100300 | 877155830 | 4120 | 4125 | 4130 | 4120 | 2340 |
| 511 | 20230811 | 100200 | 867505220 | 4125 | 4135 | 4140 | 4125 | 1746 |
| 512 | 20230811 | 100100 | 860293770 | 4135 | 4140 | 4155 | 4135 | 5948 |
| 513 | 20230811 | 100000 | 835656040 | 4150 | 4135 | 4150 | 4135 | 3770 |
| 514 | 20230811 | 095900 | 820033650 | 4140 | 4145 | 4150 | 4140 | 1232 |
| 515 | 20230811 | 095800 | 814931025 | 4150 | 4145 | 4150 | 4140 | 1185 |
| 516 | 20230811 | 095700 | 810016650 | 4145 | 4155 | 4155 | 4145 | 1375 |
| 517 | 20230811 | 095600 | 804311190 | 4150 | 4150 | 4155 | 4145 | 1439 |
| 518 | 20230811 | 095500 | 798338515 | 4150 | 4155 | 4155 | 4145 | 3559 |
| 519 | 20230811 | 095400 | 783561655 | 4155 | 4140 | 4160 | 4140 | 6130 |
| 520 | 20230811 | 095300 | 758129595 | 4140 | 4145 | 4145 | 4135 | 1941 |
| 521 | 20230811 | 095200 | 750092400 | 4150 | 4135 | 4160 | 4135 | 26603 |
| 522 | 20230811 | 095100 | 639738715 | 4135 | 4120 | 4140 | 4115 | 7238 |
| 523 | 20230811 | 095000 | 609844245 | 4125 | 4120 | 4130 | 4110 | 5231 |
| 524 | 20230811 | 094900 | 588282995 | 4120 | 4115 | 4120 | 4115 | 1040 |
| 525 | 20230811 | 094800 | 584002825 | 4120 | 4100 | 4120 | 4100 | 4045 |
| 526 | 20230811 | 094700 | 567386045 | 4100 | 4100 | 4105 | 4095 | 3702 |
| 527 | 20230811 | 094600 | 552210000 | 4105 | 4115 | 4115 | 4105 | 2419 |
| 528 | 20230811 | 094500 | 542260025 | 4115 | 4110 | 4130 | 4105 | 3889 |
| 529 | 20230811 | 094400 | 526253445 | 4115 | 4130 | 4135 | 4115 | 3674 |
| 530 | 20230811 | 094300 | 511076560 | 4130 | 4135 | 4140 | 4130 | 3977 |
| 531 | 20230811 | 094200 | 494635350 | 4135 | 4115 | 4150 | 4115 | 9533 |
| 532 | 20230811 | 094100 | 455235685 | 4115 | 4100 | 4120 | 4100 | 6339 |
| 533 | 20230811 | 094000 | 429177690 | 4110 | 4100 | 4110 | 4100 | 4986 |
| 534 | 20230811 | 093900 | 408712575 | 4095 | 4100 | 4100 | 4095 | 851 |
| 535 | 20230811 | 093800 | 405227230 | 4100 | 4100 | 4105 | 4090 | 3504 |
| 536 | 20230811 | 093700 | 390867755 | 4100 | 4095 | 4100 | 4090 | 1129 |
| 537 | 20230811 | 093600 | 386245000 | 4095 | 4060 | 4115 | 4060 | 16791 |
| 538 | 20230811 | 093500 | 317638510 | 4060 | 4060 | 4065 | 4060 | 1816 |
| 539 | 20230811 | 093400 | 310261825 | 4060 | 4055 | 4065 | 4055 | 2522 |
| 540 | 20230811 | 093300 | 300026395 | 4055 | 4050 | 4060 | 4050 | 1819 |
| 541 | 20230811 | 093200 | 292647350 | 4050 | 4050 | 4060 | 4050 | 1604 |
| 542 | 20230811 | 093100 | 286148845 | 4050 | 4055 | 4060 | 4050 | 2045 |
| 543 | 20230811 | 093000 | 277853405 | 4050 | 4055 | 4060 | 4050 | 2450 |
| 544 | 20230811 | 092900 | 267914160 | 4055 | 4050 | 4055 | 4045 | 1445 |
| 545 | 20230811 | 092800 | 262057870 | 4050 | 4040 | 4050 | 4025 | 2369 |
| 546 | 20230811 | 092700 | 252506690 | 4055 | 4060 | 4060 | 4045 | 2118 |
| 547 | 20230811 | 092600 | 243929495 | 4060 | 4045 | 4060 | 4040 | 2628 |
| 548 | 20230811 | 092500 | 233291610 | 4050 | 4030 | 4050 | 4030 | 2337 |
| 549 | 20230811 | 092400 | 223850125 | 4025 | 4030 | 4030 | 4025 | 2498 |
| 550 | 20230811 | 092300 | 213786175 | 4030 | 4040 | 4040 | 4030 | 497 |
| 551 | 20230811 | 092200 | 211779705 | 4050 | 4045 | 4050 | 4045 | 35 |
| 552 | 20230811 | 092100 | 211638030 | 4045 | 4045 | 4050 | 4045 | 197 |
| 553 | 20230811 | 092000 | 210841060 | 4045 | 4045 | 4050 | 4040 | 1141 |
| 554 | 20230811 | 091900 | 206227905 | 4050 | 4055 | 4055 | 4045 | 1164 |
| 555 | 20230811 | 091800 | 201515475 | 4060 | 4065 | 4070 | 4060 | 2394 |
| 556 | 20230811 | 091700 | 191778910 | 4065 | 4055 | 4065 | 4050 | 3606 |
| 557 | 20230811 | 091600 | 177153520 | 4055 | 4050 | 4055 | 4050 | 206 |
| 558 | 20230811 | 091500 | 176319020 | 4050 | 4040 | 4055 | 4040 | 2386 |
| 559 | 20230811 | 091400 | 166655590 | 4040 | 4045 | 4050 | 4040 | 608 |
| 560 | 20230811 | 091300 | 164196230 | 4045 | 4040 | 4045 | 4040 | 2849 |
| 561 | 20230811 | 091200 | 152681805 | 4040 | 4035 | 4045 | 4035 | 2732 |
| 562 | 20230811 | 091100 | 141648240 | 4030 | 4025 | 4030 | 4025 | 1051 |
| 563 | 20230811 | 091000 | 137413210 | 4025 | 4020 | 4035 | 4020 | 3877 |
| 564 | 20230811 | 090900 | 121781100 | 4020 | 4015 | 4020 | 4015 | 344 |
| 565 | 20230811 | 090800 | 120399685 | 4015 | 4020 | 4025 | 4015 | 808 |
| 566 | 20230811 | 090700 | 117150610 | 4005 | 4010 | 4010 | 4005 | 2968 |
| 567 | 20230811 | 090600 | 105260570 | 4015 | 4020 | 4025 | 4015 | 3374 |
| 568 | 20230811 | 090500 | 91709375 | 4020 | 4025 | 4030 | 4020 | 1092 |
| 569 | 20230811 | 090400 | 87318530 | 4020 | 4000 | 4030 | 4000 | 6246 |
| 570 | 20230811 | 090300 | 62243195 | 4005 | 4010 | 4015 | 4005 | 3088 |
| 571 | 20230811 | 090200 | 49867215 | 4010 | 3960 | 4015 | 3960 | 10815 |
| 572 | 20230811 | 090100 | 6645935 | 3960 | 3960 | 3980 | 3960 | 602 |
| 573 | 20230811 | 090000 | 4261045 | 3975 | 3960 | 3975 | 3960 | 1076 |