30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 3 | 20230811 | 190500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20230811 | 190400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20230811 | 190300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20230811 | 190200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20230811 | 190100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20230811 | 190000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20230811 | 185900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20230811 | 185800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20230811 | 185700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20230811 | 185600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20230811 | 185500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20230811 | 185400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20230811 | 185300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20230811 | 185200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20230811 | 185100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20230811 | 185000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20230811 | 184900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20230811 | 184800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20230811 | 184700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20230811 | 184600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20230811 | 184500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20230811 | 184400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20230811 | 184300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20230811 | 184200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20230811 | 184100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20230811 | 184000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20230811 | 183900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20230811 | 183800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20230811 | 183700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20230811 | 183600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 33 | 20230811 | 183500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20230811 | 183400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20230811 | 183300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20230811 | 183200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20230811 | 183100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20230811 | 183000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20230811 | 182900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20230811 | 182800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20230811 | 182700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20230811 | 182600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20230811 | 182500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20230811 | 182400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20230811 | 182300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20230811 | 182200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20230811 | 182100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20230811 | 182000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20230811 | 181900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20230811 | 181800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20230811 | 181700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20230811 | 181600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20230811 | 181500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20230811 | 181400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20230811 | 181300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20230811 | 181200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20230811 | 181100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20230811 | 181000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20230811 | 180900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20230811 | 180800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20230811 | 180700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20230811 | 180600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 63 | 20230811 | 180500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20230811 | 180400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20230811 | 180300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20230811 | 180200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20230811 | 180100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20230811 | 180000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20230811 | 175900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20230811 | 175800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20230811 | 175700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20230811 | 175600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20230811 | 175500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20230811 | 175400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20230811 | 175300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20230811 | 175200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20230811 | 175100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20230811 | 175000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20230811 | 174900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20230811 | 174800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20230811 | 174700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20230811 | 174600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20230811 | 174500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20230811 | 174400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20230811 | 174300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20230811 | 174200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20230811 | 174100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20230811 | 174000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20230811 | 173900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20230811 | 173800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20230811 | 173700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20230811 | 173600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 93 | 20230811 | 173500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20230811 | 173400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20230811 | 173300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20230811 | 173200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20230811 | 173100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20230811 | 173000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20230811 | 172900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20230811 | 172800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20230811 | 172700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20230811 | 172600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20230811 | 172500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20230811 | 172400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20230811 | 172300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20230811 | 172200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20230811 | 172100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20230811 | 172000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20230811 | 171900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20230811 | 171800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20230811 | 171700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20230811 | 171600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20230811 | 171500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20230811 | 171400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20230811 | 171300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20230811 | 171200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20230811 | 171100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20230811 | 171000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20230811 | 170900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20230811 | 170800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20230811 | 170700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20230811 | 170600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 123 | 20230811 | 170500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20230811 | 170400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20230811 | 170300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20230811 | 170200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20230811 | 170100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20230811 | 170000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20230811 | 165900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20230811 | 165800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20230811 | 165700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20230811 | 165600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20230811 | 165500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20230811 | 165400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20230811 | 165300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20230811 | 165200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20230811 | 165100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20230811 | 165000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20230811 | 164900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20230811 | 164800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20230811 | 164700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20230811 | 164600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20230811 | 164500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20230811 | 164400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20230811 | 164300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20230811 | 164200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20230811 | 164100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20230811 | 164000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20230811 | 163900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20230811 | 163800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20230811 | 163700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20230811 | 163600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 153 | 20230811 | 163500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20230811 | 163400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20230811 | 163300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20230811 | 163200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20230811 | 163100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20230811 | 163000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20230811 | 162900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20230811 | 162800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20230811 | 162700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20230811 | 162600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20230811 | 162500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20230811 | 162400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20230811 | 162300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20230811 | 162200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20230811 | 162100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20230811 | 162000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20230811 | 161900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20230811 | 161800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20230811 | 161700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20230811 | 161600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20230811 | 161500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20230811 | 161400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20230811 | 161300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20230811 | 161200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20230811 | 161100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20230811 | 161000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20230811 | 160900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20230811 | 160800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20230811 | 160700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20230811 | 160600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 183 | 20230811 | 160500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20230811 | 160400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20230811 | 160300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20230811 | 160200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20230811 | 160100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20230811 | 160000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20230811 | 155900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20230811 | 155800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20230811 | 155700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20230811 | 155600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20230811 | 155500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20230811 | 155400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20230811 | 155300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20230811 | 155200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20230811 | 155100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20230811 | 155000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20230811 | 154900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20230811 | 154800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20230811 | 154700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20230811 | 154600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20230811 | 154500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20230811 | 154400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20230811 | 154300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20230811 | 154200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20230811 | 154100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20230811 | 154000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20230811 | 153900 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20230811 | 153800 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20230811 | 153700 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20230811 | 153600 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 213 | 20230811 | 153500 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20230811 | 153400 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20230811 | 153300 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20230811 | 153200 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20230811 | 153100 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20230811 | 153000 | 1747151585 | 3835 | 3835 | 3835 | 3835 | 4377 |
| 219 | 20230811 | 152900 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20230811 | 152800 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20230811 | 152700 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20230811 | 152600 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20230811 | 152500 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20230811 | 152400 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 225 | 20230811 | 152300 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20230811 | 152200 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 227 | 20230811 | 152100 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 228 | 20230811 | 152000 | 1730365790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 229 | 20230811 | 151900 | 1730365790 | 3835 | 3840 | 3840 | 3835 | 9 |
| 230 | 20230811 | 151800 | 1730331245 | 3840 | 3815 | 3840 | 3815 | 712 |
| 231 | 20230811 | 151700 | 1727600740 | 3840 | 3830 | 3840 | 3830 | 1517 |
| 232 | 20230811 | 151600 | 1721782440 | 3840 | 3815 | 3840 | 3815 | 807 |
| 233 | 20230811 | 151500 | 1718689770 | 3840 | 3840 | 3840 | 3840 | 701 |
| 234 | 20230811 | 151400 | 1715997930 | 3840 | 3840 | 3840 | 3840 | 1397 |
| 235 | 20230811 | 151300 | 1710633450 | 3835 | 3820 | 3835 | 3805 | 1271 |
| 236 | 20230811 | 151200 | 1705770685 | 3840 | 3845 | 3845 | 3840 | 1395 |
| 237 | 20230811 | 151100 | 1700410400 | 3850 | 3825 | 3850 | 3825 | 25408 |
| 238 | 20230811 | 151000 | 1602770975 | 3820 | 3820 | 3820 | 3820 | 592 |
| 239 | 20230811 | 150900 | 1600509535 | 3820 | 3810 | 3820 | 3810 | 1970 |
| 240 | 20230811 | 150800 | 1592984635 | 3810 | 3815 | 3815 | 3810 | 1129 |
| 241 | 20230811 | 150700 | 1588679655 | 3820 | 3820 | 3820 | 3820 | 3395 |
| 242 | 20230811 | 150600 | 1575710755 | 3810 | 3810 | 3820 | 3810 | 6418 |
| 243 | 20230811 | 150500 | 1551251195 | 3825 | 3825 | 3825 | 3825 | 697 |
| 244 | 20230811 | 150400 | 1548585170 | 3820 | 3815 | 3820 | 3810 | 9180 |
| 245 | 20230811 | 150300 | 1513594565 | 3820 | 3820 | 3820 | 3820 | 80 |
| 246 | 20230811 | 150200 | 1513288965 | 3815 | 3815 | 3815 | 3815 | 0 |
| 247 | 20230811 | 150100 | 1513288965 | 3815 | 3815 | 3815 | 3815 | 0 |
| 248 | 20230811 | 150000 | 1513288965 | 3815 | 3815 | 3825 | 3815 | 2128 |
| 249 | 20230811 | 145900 | 1505160585 | 3820 | 3820 | 3830 | 3820 | 231 |
| 250 | 20230811 | 145800 | 1504276730 | 3820 | 3820 | 3830 | 3820 | 395 |
| 251 | 20230811 | 145700 | 1502764830 | 3825 | 3820 | 3830 | 3820 | 873 |
| 252 | 20230811 | 145600 | 1499424750 | 3830 | 3825 | 3830 | 3820 | 580 |
| 253 | 20230811 | 145500 | 1497203835 | 3825 | 3825 | 3830 | 3820 | 994 |
| 254 | 20230811 | 145400 | 1493400095 | 3820 | 3820 | 3830 | 3820 | 287 |
| 255 | 20230811 | 145300 | 1492302680 | 3825 | 3820 | 3825 | 3820 | 806 |
| 256 | 20230811 | 145200 | 1489221655 | 3825 | 3835 | 3835 | 3825 | 1625 |
| 257 | 20230811 | 145100 | 1483002050 | 3830 | 3830 | 3840 | 3830 | 375 |
| 258 | 20230811 | 145000 | 1481565030 | 3825 | 3825 | 3830 | 3825 | 1156 |
| 259 | 20230811 | 144900 | 1477137770 | 3825 | 3825 | 3830 | 3825 | 410 |
| 260 | 20230811 | 144800 | 1475568370 | 3830 | 3825 | 3830 | 3825 | 600 |
| 261 | 20230811 | 144700 | 1473270700 | 3825 | 3825 | 3830 | 3825 | 469 |
| 262 | 20230811 | 144600 | 1471474665 | 3825 | 3830 | 3830 | 3825 | 450 |
| 263 | 20230811 | 144500 | 1469752685 | 3825 | 3825 | 3830 | 3820 | 668 |
| 264 | 20230811 | 144400 | 1467195965 | 3830 | 3820 | 3830 | 3820 | 802 |
| 265 | 20230811 | 144300 | 1464125740 | 3825 | 3820 | 3830 | 3820 | 861 |
| 266 | 20230811 | 144200 | 1460831835 | 3820 | 3820 | 3830 | 3820 | 444 |
| 267 | 20230811 | 144100 | 1459132550 | 3820 | 3825 | 3825 | 3820 | 695 |
| 268 | 20230811 | 144000 | 1456475150 | 3825 | 3825 | 3830 | 3820 | 1300 |
| 269 | 20230811 | 143900 | 1451501645 | 3820 | 3820 | 3830 | 3820 | 386 |
| 270 | 20230811 | 143800 | 1450023765 | 3820 | 3825 | 3830 | 3820 | 741 |
| 271 | 20230811 | 143700 | 1447188615 | 3820 | 3820 | 3830 | 3820 | 393 |
| 272 | 20230811 | 143600 | 1445683895 | 3830 | 3830 | 3840 | 3820 | 1530 |
| 273 | 20230811 | 143500 | 1439822160 | 3825 | 3825 | 3840 | 3825 | 261 |
| 274 | 20230811 | 143400 | 1438821225 | 3825 | 3825 | 3835 | 3825 | 338 |
| 275 | 20230811 | 143300 | 1437525295 | 3830 | 3825 | 3835 | 3825 | 846 |
| 276 | 20230811 | 143200 | 1434284150 | 3835 | 3830 | 3835 | 3825 | 796 |
| 277 | 20230811 | 143100 | 1431232050 | 3825 | 3825 | 3835 | 3825 | 1218 |
| 278 | 20230811 | 143000 | 1426566490 | 3825 | 3830 | 3835 | 3825 | 989 |
| 279 | 20230811 | 142900 | 1422777530 | 3830 | 3830 | 3835 | 3830 | 445 |
| 280 | 20230811 | 142800 | 1421071515 | 3830 | 3830 | 3835 | 3830 | 754 |
| 281 | 20230811 | 142700 | 1418180655 | 3830 | 3830 | 3835 | 3830 | 234 |
| 282 | 20230811 | 142600 | 1417283415 | 3835 | 3830 | 3835 | 3830 | 1145 |
| 283 | 20230811 | 142500 | 1412892405 | 3830 | 3830 | 3835 | 3830 | 243 |
| 284 | 20230811 | 142400 | 1411960615 | 3830 | 3830 | 3835 | 3830 | 1136 |
| 285 | 20230811 | 142300 | 1407605035 | 3835 | 3830 | 3835 | 3825 | 1697 |
| 286 | 20230811 | 142200 | 1401107805 | 3840 | 3830 | 3840 | 3830 | 248 |
| 287 | 20230811 | 142100 | 1400156835 | 3830 | 3830 | 3835 | 3830 | 929 |
| 288 | 20230811 | 142000 | 1396594490 | 3830 | 3835 | 3835 | 3830 | 760 |
| 289 | 20230811 | 141900 | 1393680365 | 3830 | 3835 | 3835 | 3825 | 290 |
| 290 | 20230811 | 141800 | 1392568970 | 3830 | 3830 | 3835 | 3830 | 354 |
| 291 | 20230811 | 141700 | 1391211610 | 3830 | 3830 | 3835 | 3830 | 1101 |
| 292 | 20230811 | 141600 | 1386989660 | 3830 | 3835 | 3835 | 3830 | 643 |
| 293 | 20230811 | 141500 | 1384524135 | 3830 | 3830 | 3835 | 3830 | 370 |
| 294 | 20230811 | 141400 | 1383105500 | 3835 | 3830 | 3835 | 3830 | 828 |
| 295 | 20230811 | 141300 | 1379932700 | 3830 | 3830 | 3835 | 3830 | 474 |
| 296 | 20230811 | 141200 | 1378115355 | 3830 | 3830 | 3835 | 3825 | 938 |
| 297 | 20230811 | 141100 | 1374522235 | 3825 | 3825 | 3825 | 3825 | 41 |
| 298 | 20230811 | 141000 | 1374365410 | 3820 | 3830 | 3830 | 3820 | 1020 |
| 299 | 20230811 | 140900 | 1370459360 | 3830 | 3820 | 3830 | 3820 | 311 |
| 300 | 20230811 | 140800 | 1369269750 | 3820 | 3825 | 3825 | 3820 | 732 |
| 301 | 20230811 | 140700 | 1366470675 | 3820 | 3825 | 3825 | 3820 | 1311 |
| 302 | 20230811 | 140600 | 1361456360 | 3820 | 3820 | 3825 | 3820 | 295 |
| 303 | 20230811 | 140500 | 1360328240 | 3820 | 3815 | 3825 | 3815 | 472 |
| 304 | 20230811 | 140400 | 1358523380 | 3815 | 3815 | 3820 | 3810 | 2965 |
| 305 | 20230811 | 140300 | 1347200475 | 3810 | 3815 | 3820 | 3810 | 206 |
| 306 | 20230811 | 140200 | 1346413940 | 3815 | 3810 | 3815 | 3810 | 1175 |
| 307 | 20230811 | 140100 | 1341931625 | 3810 | 3810 | 3815 | 3810 | 359 |
| 308 | 20230811 | 140000 | 1340562925 | 3810 | 3815 | 3815 | 3810 | 1087 |
| 309 | 20230811 | 135900 | 1336416340 | 3810 | 3815 | 3815 | 3810 | 569 |
| 310 | 20230811 | 135800 | 1334245885 | 3815 | 3820 | 3820 | 3815 | 1608 |
| 311 | 20230811 | 135700 | 1328105290 | 3815 | 3815 | 3820 | 3815 | 440 |
| 312 | 20230811 | 135600 | 1326424710 | 3815 | 3820 | 3820 | 3815 | 594 |
| 313 | 20230811 | 135500 | 1324156025 | 3820 | 3815 | 3820 | 3815 | 891 |
| 314 | 20230811 | 135400 | 1320752730 | 3820 | 3815 | 3820 | 3810 | 3539 |
| 315 | 20230811 | 135300 | 1307235560 | 3815 | 3810 | 3820 | 3810 | 593 |
| 316 | 20230811 | 135200 | 1304972335 | 3810 | 3825 | 3825 | 3810 | 2806 |
| 317 | 20230811 | 135100 | 1294260585 | 3820 | 3830 | 3830 | 3820 | 1563 |
| 318 | 20230811 | 135000 | 1288281685 | 3820 | 3820 | 3825 | 3820 | 251 |
| 319 | 20230811 | 134900 | 1287321775 | 3820 | 3820 | 3825 | 3820 | 377 |
| 320 | 20230811 | 134800 | 1285880075 | 3825 | 3825 | 3830 | 3820 | 1709 |
| 321 | 20230811 | 134700 | 1279341935 | 3825 | 3825 | 3825 | 3820 | 422 |
| 322 | 20230811 | 134600 | 1277728110 | 3820 | 3825 | 3825 | 3820 | 886 |
| 323 | 20230811 | 134500 | 1274339420 | 3820 | 3820 | 3825 | 3820 | 291 |
| 324 | 20230811 | 134400 | 1273226570 | 3820 | 3820 | 3820 | 3815 | 514 |
| 325 | 20230811 | 134300 | 1271263305 | 3815 | 3815 | 3815 | 3810 | 1151 |
| 326 | 20230811 | 134200 | 1266872575 | 3810 | 3810 | 3815 | 3810 | 385 |
| 327 | 20230811 | 134100 | 1265404130 | 3810 | 3810 | 3815 | 3810 | 1228 |
| 328 | 20230811 | 134000 | 1260720405 | 3810 | 3810 | 3815 | 3810 | 515 |
| 329 | 20230811 | 133900 | 1258755985 | 3810 | 3815 | 3815 | 3810 | 373 |
| 330 | 20230811 | 133800 | 1257333465 | 3810 | 3810 | 3810 | 3805 | 622 |
| 331 | 20230811 | 133700 | 1254964650 | 3810 | 3820 | 3820 | 3805 | 4469 |
| 332 | 20230811 | 133600 | 1237925700 | 3820 | 3825 | 3830 | 3820 | 2239 |
| 333 | 20230811 | 133500 | 1229363595 | 3825 | 3830 | 3830 | 3825 | 598 |
| 334 | 20230811 | 133400 | 1227073480 | 3825 | 3830 | 3830 | 3820 | 660 |
| 335 | 20230811 | 133300 | 1224546095 | 3825 | 3825 | 3825 | 3820 | 398 |
| 336 | 20230811 | 133200 | 1223023840 | 3825 | 3840 | 3840 | 3820 | 3093 |
| 337 | 20230811 | 133100 | 1211183080 | 3835 | 3835 | 3840 | 3835 | 365 |
| 338 | 20230811 | 133000 | 1209782085 | 3835 | 3840 | 3850 | 3830 | 2994 |
| 339 | 20230811 | 132900 | 1198293630 | 3840 | 3840 | 3845 | 3835 | 1367 |
| 340 | 20230811 | 132800 | 1193045465 | 3850 | 3850 | 3850 | 3840 | 887 |
| 341 | 20230811 | 132700 | 1189633615 | 3840 | 3845 | 3845 | 3840 | 1350 |
| 342 | 20230811 | 132600 | 1184443080 | 3840 | 3840 | 3845 | 3840 | 255 |
| 343 | 20230811 | 132500 | 1183462920 | 3840 | 3840 | 3845 | 3840 | 589 |
| 344 | 20230811 | 132400 | 1181199630 | 3840 | 3835 | 3840 | 3835 | 1896 |
| 345 | 20230811 | 132300 | 1173924360 | 3830 | 3830 | 3835 | 3830 | 705 |
| 346 | 20230811 | 132200 | 1171223175 | 3825 | 3830 | 3835 | 3825 | 913 |
| 347 | 20230811 | 132100 | 1167722420 | 3830 | 3840 | 3840 | 3830 | 5439 |
| 348 | 20230811 | 132000 | 1146865175 | 3845 | 3840 | 3845 | 3840 | 1132 |
| 349 | 20230811 | 131900 | 1142512780 | 3845 | 3845 | 3850 | 3840 | 3573 |
| 350 | 20230811 | 131800 | 1128772715 | 3845 | 3850 | 3850 | 3845 | 234 |
| 351 | 20230811 | 131700 | 1127872195 | 3850 | 3855 | 3855 | 3845 | 1800 |
| 352 | 20230811 | 131600 | 1120942240 | 3850 | 3865 | 3865 | 3850 | 4580 |
| 353 | 20230811 | 131500 | 1103281505 | 3865 | 3860 | 3865 | 3860 | 815 |
| 354 | 20230811 | 131400 | 1100131620 | 3860 | 3865 | 3875 | 3860 | 3166 |
| 355 | 20230811 | 131300 | 1087901565 | 3865 | 3870 | 3875 | 3865 | 994 |
| 356 | 20230811 | 131200 | 1084053865 | 3870 | 3875 | 3875 | 3865 | 1022 |
| 357 | 20230811 | 131100 | 1080096035 | 3870 | 3870 | 3875 | 3870 | 1259 |
| 358 | 20230811 | 131000 | 1075220770 | 3870 | 3870 | 3870 | 3870 | 333 |
| 359 | 20230811 | 130900 | 1073932060 | 3865 | 3870 | 3870 | 3865 | 683 |
| 360 | 20230811 | 130800 | 1071289070 | 3870 | 3875 | 3875 | 3870 | 2097 |
| 361 | 20230811 | 130700 | 1063165795 | 3870 | 3865 | 3870 | 3865 | 32 |
| 362 | 20230811 | 130600 | 1063042105 | 3865 | 3870 | 3875 | 3865 | 1145 |
| 363 | 20230811 | 130500 | 1058608850 | 3870 | 3870 | 3870 | 3870 | 368 |
| 364 | 20230811 | 130400 | 1057184690 | 3870 | 3875 | 3880 | 3865 | 1381 |
| 365 | 20230811 | 130300 | 1051838155 | 3875 | 3865 | 3880 | 3865 | 579 |
| 366 | 20230811 | 130200 | 1049593420 | 3865 | 3865 | 3870 | 3865 | 281 |
| 367 | 20230811 | 130100 | 1048506025 | 3870 | 3865 | 3880 | 3865 | 861 |
| 368 | 20230811 | 130000 | 1045170670 | 3870 | 3875 | 3875 | 3865 | 1147 |
| 369 | 20230811 | 125900 | 1040732725 | 3870 | 3875 | 3880 | 3870 | 649 |
| 370 | 20230811 | 125800 | 1038216690 | 3875 | 3865 | 3875 | 3865 | 541 |
| 371 | 20230811 | 125700 | 1036123155 | 3865 | 3870 | 3870 | 3865 | 471 |
| 372 | 20230811 | 125600 | 1034300855 | 3875 | 3870 | 3875 | 3870 | 1410 |
| 373 | 20230811 | 125500 | 1028837420 | 3870 | 3870 | 3875 | 3870 | 494 |
| 374 | 20230811 | 125400 | 1026923640 | 3875 | 3870 | 3880 | 3870 | 1786 |
| 375 | 20230811 | 125300 | 1020002205 | 3875 | 3870 | 3875 | 3870 | 273 |
| 376 | 20230811 | 125200 | 1018945070 | 3875 | 3880 | 3880 | 3875 | 710 |
| 377 | 20230811 | 125100 | 1016192305 | 3880 | 3875 | 3880 | 3875 | 758 |
| 378 | 20230811 | 125000 | 1013251990 | 3875 | 3875 | 3880 | 3875 | 3270 |
| 379 | 20230811 | 124900 | 1000578595 | 3875 | 3880 | 3880 | 3875 | 798 |
| 380 | 20230811 | 124800 | 997482515 | 3880 | 3880 | 3880 | 3875 | 633 |
| 381 | 20230811 | 124700 | 995026790 | 3875 | 3880 | 3880 | 3875 | 1069 |
| 382 | 20230811 | 124600 | 990879430 | 3875 | 3875 | 3880 | 3875 | 311 |
| 383 | 20230811 | 124500 | 989672975 | 3880 | 3875 | 3880 | 3875 | 399 |
| 384 | 20230811 | 124400 | 988125045 | 3875 | 3875 | 3880 | 3875 | 915 |
| 385 | 20230811 | 124300 | 984578370 | 3870 | 3870 | 3875 | 3870 | 188 |
| 386 | 20230811 | 124200 | 983850025 | 3870 | 3870 | 3875 | 3870 | 1138 |
| 387 | 20230811 | 124100 | 979440590 | 3870 | 3870 | 3875 | 3870 | 673 |
| 388 | 20230811 | 124000 | 976834775 | 3870 | 3870 | 3875 | 3870 | 1428 |
| 389 | 20230811 | 123900 | 971303330 | 3870 | 3870 | 3875 | 3870 | 1111 |
| 390 | 20230811 | 123800 | 966998745 | 3875 | 3870 | 3875 | 3870 | 612 |
| 391 | 20230811 | 123700 | 964629405 | 3875 | 3870 | 3875 | 3865 | 527 |
| 392 | 20230811 | 123600 | 962587995 | 3875 | 3870 | 3875 | 3870 | 643 |
| 393 | 20230811 | 123500 | 960096535 | 3870 | 3870 | 3875 | 3870 | 1696 |
| 394 | 20230811 | 123400 | 953525105 | 3875 | 3870 | 3875 | 3870 | 410 |
| 395 | 20230811 | 123300 | 951936515 | 3875 | 3875 | 3875 | 3870 | 962 |
| 396 | 20230811 | 123200 | 948209275 | 3875 | 3875 | 3875 | 3870 | 1428 |
| 397 | 20230811 | 123100 | 942676055 | 3870 | 3870 | 3875 | 3870 | 400 |
| 398 | 20230811 | 123000 | 941126225 | 3870 | 3875 | 3875 | 3870 | 894 |
| 399 | 20230811 | 122900 | 937662240 | 3870 | 3870 | 3875 | 3870 | 404 |
| 400 | 20230811 | 122800 | 936097060 | 3875 | 3865 | 3875 | 3865 | 790 |
| 401 | 20230811 | 122700 | 933038670 | 3865 | 3860 | 3865 | 3860 | 316 |
| 402 | 20230811 | 122600 | 931817490 | 3865 | 3870 | 3875 | 3865 | 784 |
| 403 | 20230811 | 122500 | 928781665 | 3870 | 3865 | 3870 | 3865 | 557 |
| 404 | 20230811 | 122400 | 926626270 | 3870 | 3870 | 3870 | 3865 | 611 |
| 405 | 20230811 | 122300 | 924261920 | 3865 | 3870 | 3875 | 3865 | 1982 |
| 406 | 20230811 | 122200 | 916586460 | 3860 | 3870 | 3870 | 3860 | 248 |
| 407 | 20230811 | 122100 | 915627115 | 3870 | 3865 | 3870 | 3865 | 849 |
| 408 | 20230811 | 122000 | 912341815 | 3875 | 3865 | 3875 | 3865 | 671 |
| 409 | 20230811 | 121900 | 909743800 | 3865 | 3865 | 3870 | 3865 | 270 |
| 410 | 20230811 | 121800 | 908699155 | 3865 | 3875 | 3875 | 3865 | 1319 |
| 411 | 20230811 | 121700 | 903595530 | 3870 | 3865 | 3870 | 3865 | 291 |
| 412 | 20230811 | 121600 | 902469520 | 3865 | 3870 | 3875 | 3865 | 1189 |
| 413 | 20230811 | 121500 | 897866325 | 3870 | 3870 | 3875 | 3870 | 1057 |
| 414 | 20230811 | 121400 | 893773745 | 3870 | 3870 | 3875 | 3870 | 205 |
| 415 | 20230811 | 121300 | 892979550 | 3875 | 3870 | 3875 | 3865 | 836 |
| 416 | 20230811 | 121200 | 889741900 | 3875 | 3870 | 3875 | 3870 | 588 |
| 417 | 20230811 | 121100 | 887463710 | 3870 | 3875 | 3875 | 3865 | 1003 |
| 418 | 20230811 | 121000 | 883577415 | 3875 | 3875 | 3875 | 3865 | 584 |
| 419 | 20230811 | 120900 | 881315295 | 3870 | 3870 | 3870 | 3865 | 866 |
| 420 | 20230811 | 120800 | 877963985 | 3870 | 3870 | 3870 | 3865 | 727 |
| 421 | 20230811 | 120700 | 875150820 | 3865 | 3860 | 3870 | 3860 | 265 |
| 422 | 20230811 | 120600 | 874126645 | 3860 | 3865 | 3875 | 3860 | 604 |
| 423 | 20230811 | 120500 | 871790905 | 3865 | 3865 | 3870 | 3865 | 579 |
| 424 | 20230811 | 120400 | 869550295 | 3870 | 3865 | 3870 | 3865 | 1073 |
| 425 | 20230811 | 120300 | 865400925 | 3865 | 3855 | 3865 | 3855 | 297 |
| 426 | 20230811 | 120200 | 864254540 | 3860 | 3865 | 3870 | 3855 | 1546 |
| 427 | 20230811 | 120100 | 858272365 | 3865 | 3855 | 3865 | 3855 | 181 |
| 428 | 20230811 | 120000 | 857573795 | 3860 | 3860 | 3865 | 3855 | 1509 |
| 429 | 20230811 | 115900 | 851748035 | 3855 | 3855 | 3865 | 3855 | 476 |
| 430 | 20230811 | 115800 | 849910350 | 3855 | 3855 | 3860 | 3855 | 271 |
| 431 | 20230811 | 115700 | 848864560 | 3865 | 3860 | 3865 | 3860 | 1379 |
| 432 | 20230811 | 115600 | 843535035 | 3855 | 3860 | 3860 | 3855 | 1051 |
| 433 | 20230811 | 115500 | 839478325 | 3855 | 3855 | 3860 | 3855 | 958 |
| 434 | 20230811 | 115400 | 835780765 | 3860 | 3860 | 3860 | 3855 | 494 |
| 435 | 20230811 | 115300 | 833873980 | 3855 | 3855 | 3860 | 3855 | 213 |
| 436 | 20230811 | 115200 | 833052000 | 3860 | 3865 | 3865 | 3855 | 1392 |
| 437 | 20230811 | 115100 | 827678330 | 3855 | 3860 | 3860 | 3855 | 1154 |
| 438 | 20230811 | 115000 | 823227200 | 3860 | 3860 | 3865 | 3860 | 610 |
| 439 | 20230811 | 114900 | 820871565 | 3865 | 3860 | 3865 | 3860 | 571 |
| 440 | 20230811 | 114800 | 818664805 | 3865 | 3860 | 3870 | 3860 | 1359 |
| 441 | 20230811 | 114700 | 813415865 | 3855 | 3860 | 3860 | 3855 | 859 |
| 442 | 20230811 | 114600 | 810102850 | 3860 | 3860 | 3865 | 3860 | 389 |
| 443 | 20230811 | 114500 | 808599580 | 3860 | 3860 | 3860 | 3855 | 300 |
| 444 | 20230811 | 114400 | 807441630 | 3855 | 3865 | 3865 | 3850 | 2918 |
| 445 | 20230811 | 114300 | 796201085 | 3860 | 3860 | 3865 | 3860 | 1168 |
| 446 | 20230811 | 114200 | 791690695 | 3855 | 3870 | 3870 | 3855 | 607 |
| 447 | 20230811 | 114100 | 789345775 | 3865 | 3870 | 3870 | 3865 | 1345 |
| 448 | 20230811 | 114000 | 784143625 | 3870 | 3855 | 3870 | 3855 | 1025 |
| 449 | 20230811 | 113900 | 780183195 | 3855 | 3855 | 3860 | 3855 | 234 |
| 450 | 20230811 | 113800 | 779280290 | 3860 | 3855 | 3865 | 3855 | 945 |
| 451 | 20230811 | 113700 | 775629980 | 3860 | 3860 | 3860 | 3855 | 1315 |
| 452 | 20230811 | 113600 | 770560480 | 3865 | 3865 | 3870 | 3860 | 1432 |
| 453 | 20230811 | 113500 | 765022365 | 3865 | 3870 | 3870 | 3865 | 1345 |
| 454 | 20230811 | 113400 | 759820380 | 3865 | 3865 | 3870 | 3865 | 652 |
| 455 | 20230811 | 113300 | 757299355 | 3865 | 3880 | 3880 | 3865 | 3071 |
| 456 | 20230811 | 113200 | 745417705 | 3875 | 3875 | 3880 | 3870 | 1209 |
| 457 | 20230811 | 113100 | 740733220 | 3875 | 3890 | 3890 | 3875 | 2433 |
| 458 | 20230811 | 113000 | 731289335 | 3885 | 3880 | 3890 | 3880 | 507 |
| 459 | 20230811 | 112900 | 729319735 | 3885 | 3880 | 3885 | 3880 | 1243 |
| 460 | 20230811 | 112800 | 724493215 | 3880 | 3885 | 3885 | 3875 | 3732 |
| 461 | 20230811 | 112700 | 710001140 | 3885 | 3885 | 3890 | 3885 | 393 |
| 462 | 20230811 | 112600 | 708472760 | 3885 | 3885 | 3895 | 3885 | 3344 |
| 463 | 20230811 | 112500 | 695462200 | 3890 | 3885 | 3890 | 3885 | 580 |
| 464 | 20230811 | 112400 | 693206920 | 3885 | 3885 | 3890 | 3880 | 1959 |
| 465 | 20230811 | 112300 | 685594135 | 3885 | 3885 | 3890 | 3880 | 881 |
| 466 | 20230811 | 112200 | 682170635 | 3890 | 3880 | 3890 | 3880 | 2203 |
| 467 | 20230811 | 112100 | 673611740 | 3880 | 3875 | 3885 | 3870 | 2352 |
| 468 | 20230811 | 112000 | 664490525 | 3880 | 3880 | 3890 | 3875 | 10937 |
| 469 | 20230811 | 111900 | 622053705 | 3880 | 3875 | 3880 | 3875 | 1586 |
| 470 | 20230811 | 111800 | 615900190 | 3875 | 3875 | 3880 | 3865 | 3725 |
| 471 | 20230811 | 111700 | 601474500 | 3875 | 3875 | 3880 | 3875 | 3629 |
| 472 | 20230811 | 111600 | 587394145 | 3880 | 3880 | 3880 | 3875 | 762 |
| 473 | 20230811 | 111500 | 584437775 | 3875 | 3875 | 3880 | 3870 | 1365 |
| 474 | 20230811 | 111400 | 579147890 | 3875 | 3870 | 3880 | 3870 | 3733 |
| 475 | 20230811 | 111300 | 564679455 | 3875 | 3865 | 3880 | 3865 | 9529 |
| 476 | 20230811 | 111200 | 527803125 | 3860 | 3865 | 3865 | 3860 | 2099 |
| 477 | 20230811 | 111100 | 519691290 | 3860 | 3855 | 3860 | 3855 | 456 |
| 478 | 20230811 | 111000 | 517931290 | 3855 | 3860 | 3865 | 3855 | 1555 |
| 479 | 20230811 | 110900 | 511928855 | 3860 | 3860 | 3860 | 3855 | 4172 |
| 480 | 20230811 | 110800 | 495825325 | 3860 | 3855 | 3860 | 3855 | 1043 |
| 481 | 20230811 | 110700 | 491801935 | 3855 | 3850 | 3855 | 3850 | 623 |
| 482 | 20230811 | 110600 | 489400545 | 3850 | 3850 | 3850 | 3845 | 1158 |
| 483 | 20230811 | 110500 | 484942305 | 3850 | 3850 | 3855 | 3845 | 1392 |
| 484 | 20230811 | 110400 | 479582630 | 3850 | 3855 | 3855 | 3850 | 645 |
| 485 | 20230811 | 110300 | 477096205 | 3850 | 3855 | 3855 | 3850 | 1141 |
| 486 | 20230811 | 110200 | 472697860 | 3850 | 3850 | 3855 | 3850 | 373 |
| 487 | 20230811 | 110100 | 471260460 | 3855 | 3850 | 3855 | 3850 | 549 |
| 488 | 20230811 | 110000 | 469145215 | 3855 | 3845 | 3855 | 3845 | 1534 |
| 489 | 20230811 | 105900 | 463238405 | 3845 | 3850 | 3855 | 3845 | 264 |
| 490 | 20230811 | 105800 | 462221480 | 3845 | 3845 | 3850 | 3845 | 1058 |
| 491 | 20230811 | 105700 | 458148330 | 3850 | 3845 | 3850 | 3845 | 407 |
| 492 | 20230811 | 105600 | 456581870 | 3850 | 3845 | 3850 | 3845 | 626 |
| 493 | 20230811 | 105500 | 454171965 | 3850 | 3850 | 3850 | 3845 | 930 |
| 494 | 20230811 | 105400 | 450591530 | 3845 | 3850 | 3850 | 3845 | 380 |
| 495 | 20230811 | 105300 | 449129100 | 3845 | 3845 | 3845 | 3840 | 1363 |
| 496 | 20230811 | 105200 | 443888535 | 3845 | 3845 | 3850 | 3840 | 861 |
| 497 | 20230811 | 105100 | 440577030 | 3845 | 3840 | 3850 | 3840 | 445 |
| 498 | 20230811 | 105000 | 438866010 | 3840 | 3840 | 3845 | 3840 | 855 |
| 499 | 20230811 | 104900 | 435582295 | 3850 | 3840 | 3850 | 3840 | 327 |
| 500 | 20230811 | 104800 | 434324445 | 3845 | 3840 | 3845 | 3840 | 1056 |
| 501 | 20230811 | 104700 | 430264290 | 3845 | 3845 | 3850 | 3845 | 946 |
| 502 | 20230811 | 104600 | 426624935 | 3845 | 3850 | 3850 | 3845 | 785 |
| 503 | 20230811 | 104500 | 423603185 | 3850 | 3845 | 3850 | 3845 | 386 |
| 504 | 20230811 | 104400 | 422117230 | 3845 | 3850 | 3850 | 3840 | 854 |
| 505 | 20230811 | 104300 | 418830250 | 3845 | 3845 | 3850 | 3845 | 1132 |
| 506 | 20230811 | 104200 | 414476580 | 3845 | 3845 | 3850 | 3845 | 794 |
| 507 | 20230811 | 104100 | 411422035 | 3850 | 3850 | 3850 | 3845 | 1715 |
| 508 | 20230811 | 104000 | 404823235 | 3850 | 3855 | 3855 | 3845 | 853 |
| 509 | 20230811 | 103900 | 401539810 | 3855 | 3845 | 3855 | 3845 | 1251 |
| 510 | 20230811 | 103800 | 396720755 | 3845 | 3850 | 3855 | 3845 | 2688 |
| 511 | 20230811 | 103700 | 386372185 | 3850 | 3850 | 3850 | 3850 | 1169 |
| 512 | 20230811 | 103600 | 381871535 | 3850 | 3850 | 3850 | 3845 | 1176 |
| 513 | 20230811 | 103500 | 377347045 | 3850 | 3850 | 3850 | 3845 | 1077 |
| 514 | 20230811 | 103400 | 373200745 | 3850 | 3850 | 3850 | 3850 | 968 |
| 515 | 20230811 | 103300 | 369473945 | 3855 | 3855 | 3855 | 3855 | 281 |
| 516 | 20230811 | 103200 | 368390690 | 3855 | 3840 | 3855 | 3840 | 12600 |
| 517 | 20230811 | 103100 | 319888030 | 3840 | 3840 | 3840 | 3835 | 741 |
| 518 | 20230811 | 103000 | 317043420 | 3845 | 3845 | 3845 | 3845 | 2341 |
| 519 | 20230811 | 102900 | 308042275 | 3845 | 3840 | 3845 | 3840 | 2930 |
| 520 | 20230811 | 102800 | 296787045 | 3840 | 3840 | 3840 | 3835 | 1547 |
| 521 | 20230811 | 102700 | 290846570 | 3840 | 3840 | 3840 | 3840 | 1938 |
| 522 | 20230811 | 102600 | 283404650 | 3840 | 3840 | 3840 | 3840 | 299 |
| 523 | 20230811 | 102500 | 282256490 | 3840 | 3840 | 3840 | 3835 | 616 |
| 524 | 20230811 | 102400 | 279891055 | 3840 | 3840 | 3840 | 3835 | 2802 |
| 525 | 20230811 | 102300 | 269141875 | 3840 | 3830 | 3840 | 3830 | 9458 |
| 526 | 20230811 | 102200 | 232870875 | 3825 | 3820 | 3825 | 3820 | 1675 |
| 527 | 20230811 | 102100 | 226467330 | 3825 | 3825 | 3825 | 3820 | 1871 |
| 528 | 20230811 | 102000 | 219311885 | 3825 | 3820 | 3825 | 3820 | 1664 |
| 529 | 20230811 | 101900 | 212954125 | 3815 | 3820 | 3820 | 3815 | 242 |
| 530 | 20230811 | 101800 | 212029690 | 3820 | 3815 | 3820 | 3815 | 1753 |
| 531 | 20230811 | 101700 | 205337430 | 3815 | 3815 | 3815 | 3815 | 355 |
| 532 | 20230811 | 101600 | 203983105 | 3815 | 3805 | 3815 | 3805 | 1274 |
| 533 | 20230811 | 101500 | 199132705 | 3805 | 3805 | 3805 | 3805 | 4 |
| 534 | 20230811 | 101400 | 199117485 | 3795 | 3805 | 3805 | 3795 | 7400 |
| 535 | 20230811 | 101300 | 170996385 | 3805 | 3805 | 3805 | 3805 | 31 |
| 536 | 20230811 | 101200 | 170878430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 537 | 20230811 | 101100 | 170878430 | 3805 | 3810 | 3810 | 3805 | 448 |
| 538 | 20230811 | 101000 | 169171555 | 3810 | 3810 | 3810 | 3810 | 0 |
| 539 | 20230811 | 100900 | 169171555 | 3810 | 3810 | 3810 | 3810 | 0 |
| 540 | 20230811 | 100800 | 169171555 | 3810 | 3810 | 3810 | 3810 | 0 |
| 541 | 20230811 | 100700 | 169171555 | 3810 | 3810 | 3810 | 3810 | 0 |
| 542 | 20230811 | 100600 | 169171555 | 3810 | 3815 | 3815 | 3810 | 611 |
| 543 | 20230811 | 100500 | 166840595 | 3810 | 3810 | 3810 | 3810 | 965 |
| 544 | 20230811 | 100400 | 163163945 | 3810 | 3810 | 3810 | 3805 | 77 |
| 545 | 20230811 | 100300 | 162870825 | 3810 | 3810 | 3810 | 3810 | 31 |
| 546 | 20230811 | 100200 | 162752715 | 3810 | 3810 | 3810 | 3805 | 35 |
| 547 | 20230811 | 100100 | 162619370 | 3805 | 3805 | 3805 | 3805 | 10 |
| 548 | 20230811 | 100000 | 162581320 | 3805 | 3805 | 3805 | 3805 | 571 |
| 549 | 20230811 | 095900 | 160408665 | 3805 | 3805 | 3805 | 3805 | 1 |
| 550 | 20230811 | 095800 | 160404860 | 3805 | 3805 | 3805 | 3805 | 72 |
| 551 | 20230811 | 095700 | 160130900 | 3810 | 3810 | 3810 | 3810 | 0 |
| 552 | 20230811 | 095600 | 160130900 | 3810 | 3810 | 3810 | 3810 | 5 |
| 553 | 20230811 | 095500 | 160111850 | 3805 | 3805 | 3805 | 3805 | 2043 |
| 554 | 20230811 | 095400 | 152338235 | 3805 | 3805 | 3805 | 3805 | 0 |
| 555 | 20230811 | 095300 | 152338235 | 3805 | 3805 | 3805 | 3805 | 5 |
| 556 | 20230811 | 095200 | 152319210 | 3805 | 3805 | 3805 | 3805 | 10 |
| 557 | 20230811 | 095100 | 152281160 | 3805 | 3805 | 3805 | 3805 | 236 |
| 558 | 20230811 | 095000 | 151383180 | 3805 | 3805 | 3805 | 3805 | 269 |
| 559 | 20230811 | 094900 | 150359635 | 3805 | 3805 | 3805 | 3805 | 0 |
| 560 | 20230811 | 094800 | 150359635 | 3805 | 3805 | 3805 | 3805 | 21 |
| 561 | 20230811 | 094700 | 150279730 | 3805 | 3805 | 3805 | 3805 | 34 |
| 562 | 20230811 | 094600 | 150150360 | 3805 | 3805 | 3805 | 3805 | 2 |
| 563 | 20230811 | 094500 | 150142750 | 3805 | 3805 | 3805 | 3805 | 636 |
| 564 | 20230811 | 094400 | 147722770 | 3805 | 3810 | 3810 | 3805 | 79 |
| 565 | 20230811 | 094300 | 147422160 | 3805 | 3810 | 3810 | 3805 | 21 |
| 566 | 20230811 | 094200 | 147342250 | 3805 | 3805 | 3805 | 3805 | 276 |
| 567 | 20230811 | 094100 | 146292070 | 3810 | 3810 | 3810 | 3810 | 0 |
| 568 | 20230811 | 094000 | 146292070 | 3810 | 3810 | 3810 | 3810 | 131 |
| 569 | 20230811 | 093900 | 145792960 | 3810 | 3805 | 3810 | 3800 | 736 |
| 570 | 20230811 | 093800 | 142995240 | 3815 | 3805 | 3820 | 3805 | 13 |
| 571 | 20230811 | 093700 | 142945635 | 3800 | 3800 | 3800 | 3800 | 384 |
| 572 | 20230811 | 093600 | 141486435 | 3800 | 3790 | 3800 | 3790 | 1134 |
| 573 | 20230811 | 093500 | 137183045 | 3795 | 3795 | 3795 | 3795 | 44 |
| 574 | 20230811 | 093400 | 137016065 | 3800 | 3800 | 3800 | 3800 | 5 |
| 575 | 20230811 | 093300 | 136997065 | 3800 | 3800 | 3800 | 3800 | 355 |
| 576 | 20230811 | 093200 | 135648065 | 3805 | 3800 | 3805 | 3800 | 52 |
| 577 | 20230811 | 093100 | 135450460 | 3805 | 3805 | 3805 | 3805 | 0 |
| 578 | 20230811 | 093000 | 135450460 | 3805 | 3805 | 3805 | 3800 | 249 |
| 579 | 20230811 | 092900 | 134504040 | 3805 | 3805 | 3805 | 3805 | 0 |
| 580 | 20230811 | 092800 | 134504040 | 3805 | 3810 | 3810 | 3800 | 5638 |
| 581 | 20230811 | 092700 | 113079095 | 3810 | 3820 | 3820 | 3810 | 5687 |
| 582 | 20230811 | 092600 | 91378860 | 3830 | 3830 | 3830 | 3830 | 0 |
| 583 | 20230811 | 092500 | 91378860 | 3830 | 3825 | 3830 | 3825 | 537 |
| 584 | 20230811 | 092400 | 89324825 | 3830 | 3830 | 3830 | 3830 | 4 |
| 585 | 20230811 | 092300 | 89309505 | 3825 | 3825 | 3825 | 3825 | 146 |
| 586 | 20230811 | 092200 | 88751055 | 3825 | 3830 | 3830 | 3820 | 1247 |
| 587 | 20230811 | 092100 | 83986720 | 3830 | 3830 | 3830 | 3830 | 922 |
| 588 | 20230811 | 092000 | 80455460 | 3830 | 3830 | 3830 | 3830 | 123 |
| 589 | 20230811 | 091900 | 79984370 | 3830 | 3830 | 3830 | 3830 | 500 |
| 590 | 20230811 | 091800 | 78069370 | 3830 | 3820 | 3830 | 3820 | 517 |
| 591 | 20230811 | 091700 | 76093840 | 3820 | 3820 | 3820 | 3820 | 256 |
| 592 | 20230811 | 091600 | 75115920 | 3820 | 3825 | 3825 | 3820 | 1300 |
| 593 | 20230811 | 091500 | 70149655 | 3830 | 3830 | 3830 | 3830 | 1307 |
| 594 | 20230811 | 091400 | 65143845 | 3830 | 3820 | 3830 | 3820 | 494 |
| 595 | 20230811 | 091300 | 63255465 | 3825 | 3835 | 3840 | 3825 | 269 |
| 596 | 20230811 | 091200 | 62225200 | 3835 | 3835 | 3835 | 3830 | 445 |
| 597 | 20230811 | 091100 | 60518655 | 3835 | 3835 | 3835 | 3835 | 68 |
| 598 | 20230811 | 091000 | 60257875 | 3835 | 3830 | 3835 | 3830 | 373 |
| 599 | 20230811 | 090900 | 58828700 | 3835 | 3850 | 3850 | 3835 | 3973 |
| 600 | 20230811 | 090800 | 43582075 | 3850 | 3835 | 3850 | 3835 | 4337 |
| 601 | 20230811 | 090700 | 26907095 | 3835 | 3825 | 3835 | 3825 | 2012 |
| 602 | 20230811 | 090600 | 19203025 | 3825 | 3810 | 3825 | 3795 | 2144 |
| 603 | 20230811 | 090500 | 11050880 | 3800 | 3805 | 3805 | 3800 | 181 |
| 604 | 20230811 | 090400 | 10362485 | 3805 | 3805 | 3805 | 3805 | 262 |
| 605 | 20230811 | 090300 | 9365575 | 3800 | 3800 | 3800 | 3800 | 279 |
| 606 | 20230811 | 090200 | 8305375 | 3805 | 3810 | 3810 | 3805 | 390 |
| 607 | 20230811 | 090100 | 6820115 | 3800 | 3790 | 3800 | 3785 | 954 |
| 608 | 20230811 | 090000 | 3195930 | 3785 | 3775 | 3785 | 3775 | 846 |