32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 200400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 3 | 20230810 | 200300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20230810 | 200200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20230810 | 200100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20230810 | 200000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20230810 | 195900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20230810 | 195800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20230810 | 195700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20230810 | 195600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20230810 | 195500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20230810 | 195400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20230810 | 195300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20230810 | 195200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20230810 | 195100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20230810 | 195000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20230810 | 194900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20230810 | 194800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20230810 | 194700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20230810 | 194600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20230810 | 194500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20230810 | 194400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20230810 | 194300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20230810 | 194200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20230810 | 194100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20230810 | 194000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20230810 | 193900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20230810 | 193800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20230810 | 193700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20230810 | 193600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20230810 | 193500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20230810 | 193400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 33 | 20230810 | 193300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20230810 | 193200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20230810 | 193100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20230810 | 193000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20230810 | 192900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20230810 | 192800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20230810 | 192700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20230810 | 192600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20230810 | 192500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20230810 | 192400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20230810 | 192300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20230810 | 192200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20230810 | 192100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20230810 | 192000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20230810 | 191900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20230810 | 191800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20230810 | 191700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20230810 | 191600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20230810 | 191500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20230810 | 191400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20230810 | 191300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20230810 | 191200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20230810 | 191100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20230810 | 191000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20230810 | 190900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20230810 | 190800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20230810 | 190700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20230810 | 190600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20230810 | 190500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20230810 | 190400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 63 | 20230810 | 190300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20230810 | 190200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20230810 | 190100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20230810 | 190000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20230810 | 185900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20230810 | 185800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20230810 | 185700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20230810 | 185600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20230810 | 185500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20230810 | 185400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20230810 | 185300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20230810 | 185200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20230810 | 185100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20230810 | 185000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20230810 | 184900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20230810 | 184800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20230810 | 184700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20230810 | 184600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20230810 | 184500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20230810 | 184400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20230810 | 184300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20230810 | 184200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20230810 | 184100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20230810 | 184000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20230810 | 183900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20230810 | 183800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20230810 | 183700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20230810 | 183600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20230810 | 183500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20230810 | 183400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 93 | 20230810 | 183300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20230810 | 183200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20230810 | 183100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20230810 | 183000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20230810 | 182900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20230810 | 182800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20230810 | 182700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20230810 | 182600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20230810 | 182500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20230810 | 182400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20230810 | 182300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20230810 | 182200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20230810 | 182100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20230810 | 182000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20230810 | 181900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20230810 | 181800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20230810 | 181700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20230810 | 181600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20230810 | 181500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20230810 | 181400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20230810 | 181300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20230810 | 181200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20230810 | 181100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20230810 | 181000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20230810 | 180900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20230810 | 180800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20230810 | 180700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20230810 | 180600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20230810 | 180500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20230810 | 180400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 123 | 20230810 | 180300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20230810 | 180200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20230810 | 180100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20230810 | 180000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20230810 | 175900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20230810 | 175800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20230810 | 175700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20230810 | 175600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20230810 | 175500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20230810 | 175400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20230810 | 175300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20230810 | 175200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20230810 | 175100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20230810 | 175000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20230810 | 174900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20230810 | 174800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20230810 | 174700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20230810 | 174600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20230810 | 174500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20230810 | 174400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20230810 | 174300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20230810 | 174200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20230810 | 174100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20230810 | 174000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20230810 | 173900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20230810 | 173800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20230810 | 173700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20230810 | 173600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20230810 | 173500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20230810 | 173400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 153 | 20230810 | 173300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20230810 | 173200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20230810 | 173100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20230810 | 173000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20230810 | 172900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20230810 | 172800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20230810 | 172700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20230810 | 172600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20230810 | 172500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20230810 | 172400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20230810 | 172300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20230810 | 172200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20230810 | 172100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20230810 | 172000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20230810 | 171900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20230810 | 171800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20230810 | 171700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20230810 | 171600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20230810 | 171500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20230810 | 171400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20230810 | 171300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20230810 | 171200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20230810 | 171100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20230810 | 171000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20230810 | 170900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20230810 | 170800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20230810 | 170700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20230810 | 170600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20230810 | 170500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20230810 | 170400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 183 | 20230810 | 170300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20230810 | 170200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20230810 | 170100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20230810 | 170000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20230810 | 165900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20230810 | 165800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20230810 | 165700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20230810 | 165600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20230810 | 165500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20230810 | 165400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20230810 | 165300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20230810 | 165200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20230810 | 165100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20230810 | 165000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20230810 | 164900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20230810 | 164800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20230810 | 164700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20230810 | 164600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20230810 | 164500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20230810 | 164400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20230810 | 164300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20230810 | 164200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20230810 | 164100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20230810 | 164000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20230810 | 163900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20230810 | 163800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20230810 | 163700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20230810 | 163600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20230810 | 163500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 212 | 20230810 | 163400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 213 | 20230810 | 163300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 214 | 20230810 | 163200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 215 | 20230810 | 163100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 216 | 20230810 | 163000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 217 | 20230810 | 162900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 218 | 20230810 | 162800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 219 | 20230810 | 162700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 220 | 20230810 | 162600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20230810 | 162500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20230810 | 162400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20230810 | 162300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20230810 | 162200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 225 | 20230810 | 162100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20230810 | 162000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 227 | 20230810 | 161900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 228 | 20230810 | 161800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 229 | 20230810 | 161700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 230 | 20230810 | 161600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 231 | 20230810 | 161500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 232 | 20230810 | 161400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 233 | 20230810 | 161300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 234 | 20230810 | 161200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 235 | 20230810 | 161100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 236 | 20230810 | 161000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 237 | 20230810 | 160900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 238 | 20230810 | 160800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 239 | 20230810 | 160700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 240 | 20230810 | 160600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 241 | 20230810 | 160500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 242 | 20230810 | 160400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 243 | 20230810 | 160300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 244 | 20230810 | 160200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 245 | 20230810 | 160100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 246 | 20230810 | 160000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 247 | 20230810 | 155900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 248 | 20230810 | 155800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 249 | 20230810 | 155700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 250 | 20230810 | 155600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 251 | 20230810 | 155500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 252 | 20230810 | 155400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 253 | 20230810 | 155300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 254 | 20230810 | 155200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 255 | 20230810 | 155100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 256 | 20230810 | 155000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 257 | 20230810 | 154900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 258 | 20230810 | 154800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 259 | 20230810 | 154700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 260 | 20230810 | 154600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 261 | 20230810 | 154500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 262 | 20230810 | 154400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 263 | 20230810 | 154300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 264 | 20230810 | 154200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 265 | 20230810 | 154100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 266 | 20230810 | 154000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 267 | 20230810 | 153900 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 268 | 20230810 | 153800 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 269 | 20230810 | 153700 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 270 | 20230810 | 153600 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 271 | 20230810 | 153500 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 272 | 20230810 | 153400 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 273 | 20230810 | 153300 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 274 | 20230810 | 153200 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 275 | 20230810 | 153100 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 276 | 20230810 | 153000 | 1258103085 | 3955 | 3955 | 3955 | 3955 | 2610 |
| 277 | 20230810 | 152900 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 278 | 20230810 | 152800 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 279 | 20230810 | 152700 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 280 | 20230810 | 152600 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 281 | 20230810 | 152500 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 282 | 20230810 | 152400 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 283 | 20230810 | 152300 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 284 | 20230810 | 152200 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 285 | 20230810 | 152100 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 286 | 20230810 | 152000 | 1247780535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 287 | 20230810 | 151900 | 1247780535 | 3980 | 4000 | 4000 | 3980 | 7 |
| 288 | 20230810 | 151800 | 1247752655 | 4010 | 4010 | 4010 | 4010 | 8 |
| 289 | 20230810 | 151700 | 1247720575 | 4010 | 4010 | 4010 | 4010 | 50 |
| 290 | 20230810 | 151600 | 1247520075 | 4010 | 3985 | 4010 | 3985 | 1566 |
| 291 | 20230810 | 151500 | 1241257870 | 3985 | 3985 | 3985 | 3985 | 6 |
| 292 | 20230810 | 151400 | 1241233960 | 3985 | 3985 | 3985 | 3985 | 6 |
| 293 | 20230810 | 151300 | 1241210050 | 3985 | 3995 | 3995 | 3985 | 489 |
| 294 | 20230810 | 151200 | 1239259850 | 3990 | 3990 | 3990 | 3990 | 713 |
| 295 | 20230810 | 151100 | 1236414980 | 3990 | 3990 | 3990 | 3990 | 0 |
| 296 | 20230810 | 151000 | 1236414980 | 3990 | 3990 | 3990 | 3990 | 0 |
| 297 | 20230810 | 150900 | 1236414980 | 3990 | 3990 | 3990 | 3990 | 100 |
| 298 | 20230810 | 150800 | 1236015980 | 3995 | 3995 | 3995 | 3995 | 97 |
| 299 | 20230810 | 150700 | 1235628465 | 3995 | 3995 | 3995 | 3995 | 63 |
| 300 | 20230810 | 150600 | 1235376780 | 3995 | 3995 | 3995 | 3995 | 200 |
| 301 | 20230810 | 150500 | 1234577780 | 3995 | 4005 | 4005 | 3995 | 278 |
| 302 | 20230810 | 150400 | 1233465935 | 4000 | 3995 | 4000 | 3995 | 242 |
| 303 | 20230810 | 150300 | 1232498620 | 3990 | 3990 | 3990 | 3990 | 300 |
| 304 | 20230810 | 150200 | 1231301620 | 3990 | 3995 | 3995 | 3990 | 242 |
| 305 | 20230810 | 150100 | 1230335805 | 3995 | 3995 | 3995 | 3995 | 140 |
| 306 | 20230810 | 150000 | 1229776505 | 3995 | 3995 | 3995 | 3995 | 93 |
| 307 | 20230810 | 145900 | 1229404970 | 3995 | 3985 | 3995 | 3985 | 408 |
| 308 | 20230810 | 145800 | 1227777515 | 3985 | 3985 | 3985 | 3985 | 5 |
| 309 | 20230810 | 145700 | 1227757590 | 3965 | 3965 | 3965 | 3965 | 0 |
| 310 | 20230810 | 145600 | 1227757590 | 3965 | 3965 | 3965 | 3965 | 0 |
| 311 | 20230810 | 145500 | 1227757590 | 3965 | 3970 | 3970 | 3965 | 100 |
| 312 | 20230810 | 145400 | 1227360980 | 3965 | 3965 | 3965 | 3965 | 400 |
| 313 | 20230810 | 145300 | 1225774980 | 3965 | 3970 | 3970 | 3965 | 200 |
| 314 | 20230810 | 145200 | 1224981855 | 3965 | 3975 | 3975 | 3965 | 670 |
| 315 | 20230810 | 145100 | 1222320605 | 3965 | 3960 | 3965 | 3960 | 3018 |
| 316 | 20230810 | 145000 | 1210354240 | 3960 | 3955 | 3960 | 3955 | 158 |
| 317 | 20230810 | 144900 | 1209728660 | 3955 | 3955 | 3955 | 3955 | 0 |
| 318 | 20230810 | 144800 | 1209728660 | 3955 | 3955 | 3955 | 3955 | 200 |
| 319 | 20230810 | 144700 | 1208937660 | 3955 | 3960 | 3960 | 3955 | 312 |
| 320 | 20230810 | 144600 | 1207703360 | 3960 | 3960 | 3960 | 3960 | 6 |
| 321 | 20230810 | 144500 | 1207679600 | 3960 | 3960 | 3960 | 3960 | 121 |
| 322 | 20230810 | 144400 | 1207200440 | 3965 | 3965 | 3965 | 3965 | 96 |
| 323 | 20230810 | 144300 | 1206819800 | 3965 | 3965 | 3965 | 3965 | 6 |
| 324 | 20230810 | 144200 | 1206796010 | 3980 | 3980 | 3980 | 3980 | 2 |
| 325 | 20230810 | 144100 | 1206788050 | 3965 | 3965 | 3965 | 3965 | 26 |
| 326 | 20230810 | 144000 | 1206684960 | 3965 | 3985 | 3985 | 3965 | 301 |
| 327 | 20230810 | 143900 | 1205491475 | 3965 | 3965 | 3965 | 3965 | 0 |
| 328 | 20230810 | 143800 | 1205491475 | 3965 | 3970 | 3970 | 3965 | 10 |
| 329 | 20230810 | 143700 | 1205451820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 330 | 20230810 | 143600 | 1205451820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 331 | 20230810 | 143500 | 1205451820 | 3965 | 3985 | 3985 | 3965 | 129 |
| 332 | 20230810 | 143400 | 1204939335 | 3985 | 3985 | 3985 | 3985 | 0 |
| 333 | 20230810 | 143300 | 1204939335 | 3985 | 3970 | 3985 | 3965 | 61 |
| 334 | 20230810 | 143200 | 1204697355 | 3980 | 3980 | 3980 | 3980 | 3 |
| 335 | 20230810 | 143100 | 1204685415 | 3980 | 3965 | 3980 | 3965 | 13 |
| 336 | 20230810 | 143000 | 1204633795 | 3965 | 3975 | 3980 | 3965 | 23 |
| 337 | 20230810 | 142900 | 1204542575 | 3970 | 3960 | 3970 | 3960 | 2650 |
| 338 | 20230810 | 142800 | 1194048055 | 3960 | 3970 | 3970 | 3960 | 197 |
| 339 | 20230810 | 142700 | 1193267695 | 3965 | 3985 | 3985 | 3965 | 904 |
| 340 | 20230810 | 142600 | 1189671430 | 3985 | 3995 | 4005 | 3985 | 1501 |
| 341 | 20230810 | 142500 | 1183681835 | 4000 | 4000 | 4000 | 3995 | 29 |
| 342 | 20230810 | 142400 | 1183565880 | 4000 | 4005 | 4005 | 4000 | 3526 |
| 343 | 20230810 | 142300 | 1169461245 | 4010 | 4010 | 4010 | 4010 | 390 |
| 344 | 20230810 | 142200 | 1167897345 | 4015 | 4015 | 4015 | 4015 | 10 |
| 345 | 20230810 | 142100 | 1167857195 | 4015 | 4015 | 4015 | 4015 | 100 |
| 346 | 20230810 | 142000 | 1167455695 | 4015 | 4015 | 4015 | 4015 | 0 |
| 347 | 20230810 | 141900 | 1167455695 | 4015 | 4015 | 4015 | 4015 | 88 |
| 348 | 20230810 | 141800 | 1167102375 | 4020 | 4020 | 4020 | 4020 | 1 |
| 349 | 20230810 | 141700 | 1167098355 | 4010 | 4010 | 4010 | 4010 | 68 |
| 350 | 20230810 | 141600 | 1166825675 | 4020 | 4020 | 4020 | 4020 | 1 |
| 351 | 20230810 | 141500 | 1166821655 | 4010 | 4020 | 4020 | 4010 | 184 |
| 352 | 20230810 | 141400 | 1166083805 | 4020 | 4020 | 4020 | 4020 | 0 |
| 353 | 20230810 | 141300 | 1166083805 | 4020 | 4020 | 4020 | 4020 | 0 |
| 354 | 20230810 | 141200 | 1166083805 | 4020 | 4020 | 4020 | 4020 | 151 |
| 355 | 20230810 | 141100 | 1165476785 | 4020 | 4020 | 4020 | 4020 | 0 |
| 356 | 20230810 | 141000 | 1165476785 | 4020 | 4015 | 4020 | 4015 | 152 |
| 357 | 20230810 | 140900 | 1164866495 | 4020 | 4020 | 4020 | 4020 | 0 |
| 358 | 20230810 | 140800 | 1164866495 | 4020 | 4030 | 4030 | 4020 | 52 |
| 359 | 20230810 | 140700 | 1164657445 | 4000 | 4020 | 4020 | 4000 | 1099 |
| 360 | 20230810 | 140600 | 1160259360 | 4025 | 4025 | 4030 | 4025 | 36 |
| 361 | 20230810 | 140500 | 1160114385 | 4030 | 4030 | 4030 | 4030 | 132 |
| 362 | 20230810 | 140400 | 1159582425 | 4030 | 4030 | 4030 | 4030 | 0 |
| 363 | 20230810 | 140300 | 1159582425 | 4030 | 4030 | 4030 | 4030 | 1310 |
| 364 | 20230810 | 140200 | 1154303125 | 4025 | 4025 | 4025 | 4025 | 0 |
| 365 | 20230810 | 140100 | 1154303125 | 4025 | 4030 | 4030 | 4025 | 932 |
| 366 | 20230810 | 140000 | 1150551265 | 4030 | 4030 | 4030 | 4030 | 49 |
| 367 | 20230810 | 135900 | 1150353795 | 4025 | 4030 | 4030 | 4025 | 490 |
| 368 | 20230810 | 135800 | 1148381495 | 4030 | 4030 | 4030 | 4030 | 464 |
| 369 | 20230810 | 135700 | 1146511575 | 4035 | 4035 | 4035 | 4035 | 41 |
| 370 | 20230810 | 135600 | 1146346140 | 4030 | 4030 | 4030 | 4030 | 5 |
| 371 | 20230810 | 135500 | 1146325990 | 4030 | 4030 | 4030 | 4020 | 2225 |
| 372 | 20230810 | 135400 | 1137368320 | 4030 | 4030 | 4030 | 4030 | 27 |
| 373 | 20230810 | 135300 | 1137259510 | 4025 | 4030 | 4030 | 4025 | 60 |
| 374 | 20230810 | 135200 | 1137017960 | 4025 | 4045 | 4045 | 4025 | 202 |
| 375 | 20230810 | 135100 | 1136202050 | 4045 | 4045 | 4050 | 4045 | 2917 |
| 376 | 20230810 | 135000 | 1124388330 | 4050 | 4050 | 4050 | 4050 | 0 |
| 377 | 20230810 | 134900 | 1124388330 | 4050 | 4050 | 4050 | 4045 | 544 |
| 378 | 20230810 | 134800 | 1122185845 | 4050 | 4015 | 4050 | 4015 | 2097 |
| 379 | 20230810 | 134700 | 1113712150 | 4020 | 4005 | 4025 | 4005 | 1543 |
| 380 | 20230810 | 134600 | 1107516215 | 4005 | 4005 | 4005 | 4005 | 15 |
| 381 | 20230810 | 134500 | 1107456140 | 4005 | 4000 | 4010 | 4000 | 382 |
| 382 | 20230810 | 134400 | 1105926005 | 4000 | 4000 | 4000 | 4000 | 774 |
| 383 | 20230810 | 134300 | 1102830005 | 3990 | 3990 | 3990 | 3990 | 129 |
| 384 | 20230810 | 134200 | 1102315295 | 3990 | 3990 | 3990 | 3990 | 20 |
| 385 | 20230810 | 134100 | 1102235495 | 3990 | 3990 | 3990 | 3990 | 658 |
| 386 | 20230810 | 134000 | 1099610075 | 3995 | 3995 | 3995 | 3995 | 11 |
| 387 | 20230810 | 133900 | 1099566130 | 3995 | 3995 | 3995 | 3995 | 10 |
| 388 | 20230810 | 133800 | 1099526180 | 3995 | 3995 | 3995 | 3995 | 55 |
| 389 | 20230810 | 133700 | 1099306455 | 3995 | 3995 | 3995 | 3995 | 647 |
| 390 | 20230810 | 133600 | 1096721690 | 3995 | 3995 | 3995 | 3995 | 0 |
| 391 | 20230810 | 133500 | 1096721690 | 3995 | 3995 | 3995 | 3995 | 75 |
| 392 | 20230810 | 133400 | 1096422065 | 3995 | 3995 | 3995 | 3995 | 5 |
| 393 | 20230810 | 133300 | 1096402090 | 3995 | 3995 | 3995 | 3995 | 0 |
| 394 | 20230810 | 133200 | 1096402090 | 3995 | 3995 | 3995 | 3995 | 4 |
| 395 | 20230810 | 133100 | 1096386110 | 3995 | 3995 | 3995 | 3995 | 1 |
| 396 | 20230810 | 133000 | 1096382115 | 3985 | 3985 | 3985 | 3985 | 300 |
| 397 | 20230810 | 132900 | 1095186615 | 3985 | 3985 | 3985 | 3985 | 15 |
| 398 | 20230810 | 132800 | 1095126840 | 3980 | 3980 | 3980 | 3980 | 0 |
| 399 | 20230810 | 132700 | 1095126840 | 3980 | 3985 | 3985 | 3980 | 72 |
| 400 | 20230810 | 132600 | 1094840170 | 3990 | 3985 | 3990 | 3985 | 529 |
| 401 | 20230810 | 132500 | 1092732005 | 3985 | 3985 | 3985 | 3985 | 0 |
| 402 | 20230810 | 132400 | 1092732005 | 3985 | 3985 | 3990 | 3985 | 240 |
| 403 | 20230810 | 132300 | 1091774685 | 3990 | 3990 | 3990 | 3990 | 0 |
| 404 | 20230810 | 132200 | 1091774685 | 3990 | 3990 | 3990 | 3990 | 0 |
| 405 | 20230810 | 132100 | 1091774685 | 3990 | 3990 | 3990 | 3990 | 0 |
| 406 | 20230810 | 132000 | 1091774685 | 3990 | 3990 | 3990 | 3990 | 0 |
| 407 | 20230810 | 131900 | 1091774685 | 3990 | 3990 | 3990 | 3990 | 730 |
| 408 | 20230810 | 131800 | 1088861985 | 3990 | 3970 | 3990 | 3970 | 486 |
| 409 | 20230810 | 131700 | 1086925565 | 3975 | 3975 | 3975 | 3975 | 174 |
| 410 | 20230810 | 131600 | 1086233915 | 3980 | 3980 | 3980 | 3980 | 12 |
| 411 | 20230810 | 131500 | 1086186155 | 3980 | 3975 | 3980 | 3975 | 195 |
| 412 | 20230810 | 131400 | 1085410085 | 3975 | 3985 | 3985 | 3975 | 167 |
| 413 | 20230810 | 131300 | 1084745205 | 3990 | 3985 | 3990 | 3985 | 4 |
| 414 | 20230810 | 131200 | 1084729260 | 3985 | 3990 | 3990 | 3985 | 105 |
| 415 | 20230810 | 131100 | 1084310325 | 3995 | 3995 | 3995 | 3995 | 0 |
| 416 | 20230810 | 131000 | 1084310325 | 3995 | 3995 | 3995 | 3995 | 0 |
| 417 | 20230810 | 130900 | 1084310325 | 3995 | 3985 | 3995 | 3985 | 3 |
| 418 | 20230810 | 130800 | 1084298360 | 3995 | 3995 | 3995 | 3995 | 0 |
| 419 | 20230810 | 130700 | 1084298360 | 3995 | 3995 | 3995 | 3995 | 1 |
| 420 | 20230810 | 130600 | 1084294365 | 3995 | 3995 | 3995 | 3995 | 0 |
| 421 | 20230810 | 130500 | 1084294365 | 3995 | 3995 | 3995 | 3995 | 1 |
| 422 | 20230810 | 130400 | 1084290370 | 3995 | 3995 | 3995 | 3995 | 1 |
| 423 | 20230810 | 130300 | 1084286375 | 3990 | 3990 | 3990 | 3990 | 0 |
| 424 | 20230810 | 130200 | 1084286375 | 3990 | 3990 | 3990 | 3990 | 35 |
| 425 | 20230810 | 130100 | 1084146725 | 3990 | 3990 | 3990 | 3990 | 604 |
| 426 | 20230810 | 130000 | 1081736765 | 4000 | 3995 | 4000 | 3995 | 879 |
| 427 | 20230810 | 125900 | 1078225155 | 3995 | 3995 | 3995 | 3995 | 10 |
| 428 | 20230810 | 125800 | 1078185205 | 3995 | 3995 | 3995 | 3995 | 0 |
| 429 | 20230810 | 125700 | 1078185205 | 3995 | 3995 | 3995 | 3995 | 0 |
| 430 | 20230810 | 125600 | 1078185205 | 3995 | 3995 | 3995 | 3995 | 0 |
| 431 | 20230810 | 125500 | 1078185205 | 3995 | 3995 | 3995 | 3995 | 25 |
| 432 | 20230810 | 125400 | 1078085330 | 3995 | 3995 | 3995 | 3995 | 0 |
| 433 | 20230810 | 125300 | 1078085330 | 3995 | 3995 | 3995 | 3995 | 10 |
| 434 | 20230810 | 125200 | 1078045380 | 3995 | 3995 | 3995 | 3995 | 2 |
| 435 | 20230810 | 125100 | 1078037390 | 3985 | 3995 | 3995 | 3985 | 922 |
| 436 | 20230810 | 125000 | 1074354020 | 3995 | 3995 | 3995 | 3995 | 1 |
| 437 | 20230810 | 124900 | 1074350025 | 3985 | 3990 | 3995 | 3985 | 23 |
| 438 | 20230810 | 124800 | 1074258255 | 3990 | 3985 | 3990 | 3985 | 539 |
| 439 | 20230810 | 124700 | 1072108185 | 3985 | 3985 | 3985 | 3985 | 25 |
| 440 | 20230810 | 124600 | 1072008560 | 3985 | 3985 | 3985 | 3985 | 1 |
| 441 | 20230810 | 124500 | 1072004575 | 3965 | 3965 | 3965 | 3965 | 1 |
| 442 | 20230810 | 124400 | 1072000610 | 3985 | 3985 | 3985 | 3985 | 244 |
| 443 | 20230810 | 124300 | 1071028270 | 3985 | 3980 | 3985 | 3980 | 153 |
| 444 | 20230810 | 124200 | 1070418955 | 3980 | 3975 | 3980 | 3975 | 736 |
| 445 | 20230810 | 124100 | 1067489700 | 3975 | 3960 | 3975 | 3960 | 3735 |
| 446 | 20230810 | 124000 | 1052671890 | 3960 | 3960 | 3960 | 3960 | 6 |
| 447 | 20230810 | 123900 | 1052648130 | 3960 | 3960 | 3960 | 3960 | 1 |
| 448 | 20230810 | 123800 | 1052644170 | 3955 | 3955 | 3955 | 3955 | 49 |
| 449 | 20230810 | 123700 | 1052450375 | 3955 | 3945 | 3955 | 3945 | 1574 |
| 450 | 20230810 | 123600 | 1046240935 | 3945 | 3950 | 3950 | 3945 | 271 |
| 451 | 20230810 | 123500 | 1045171835 | 3945 | 3950 | 3950 | 3945 | 208 |
| 452 | 20230810 | 123400 | 1044351235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 453 | 20230810 | 123300 | 1044351235 | 3960 | 3960 | 3960 | 3960 | 1 |
| 454 | 20230810 | 123200 | 1044347275 | 3960 | 3960 | 3960 | 3960 | 6 |
| 455 | 20230810 | 123100 | 1044323515 | 3960 | 3960 | 3960 | 3960 | 10 |
| 456 | 20230810 | 123000 | 1044283915 | 3960 | 3960 | 3960 | 3960 | 15 |
| 457 | 20230810 | 122900 | 1044224515 | 3960 | 3965 | 3965 | 3960 | 3 |
| 458 | 20230810 | 122800 | 1044212630 | 3960 | 3965 | 3965 | 3960 | 4 |
| 459 | 20230810 | 122700 | 1044196785 | 3960 | 3960 | 3960 | 3960 | 145 |
| 460 | 20230810 | 122600 | 1043622585 | 3960 | 3960 | 3960 | 3960 | 161 |
| 461 | 20230810 | 122500 | 1042985025 | 3965 | 3960 | 3965 | 3960 | 62 |
| 462 | 20230810 | 122400 | 1042739500 | 3960 | 3960 | 3960 | 3960 | 1689 |
| 463 | 20230810 | 122300 | 1036051060 | 3960 | 3960 | 3960 | 3960 | 0 |
| 464 | 20230810 | 122200 | 1036051060 | 3960 | 3945 | 3960 | 3945 | 2389 |
| 465 | 20230810 | 122100 | 1026602650 | 3955 | 3945 | 3955 | 3945 | 7 |
| 466 | 20230810 | 122000 | 1026575025 | 3945 | 3945 | 3945 | 3925 | 158 |
| 467 | 20230810 | 121900 | 1025952640 | 3940 | 3940 | 3940 | 3940 | 1 |
| 468 | 20230810 | 121800 | 1025948700 | 3940 | 3940 | 3940 | 3940 | 31 |
| 469 | 20230810 | 121700 | 1025826560 | 3945 | 3945 | 3945 | 3945 | 40 |
| 470 | 20230810 | 121600 | 1025668760 | 3950 | 3955 | 3955 | 3950 | 62 |
| 471 | 20230810 | 121500 | 1025423690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 472 | 20230810 | 121400 | 1025423690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 473 | 20230810 | 121300 | 1025423690 | 3965 | 3965 | 3965 | 3965 | 1 |
| 474 | 20230810 | 121200 | 1025419725 | 3965 | 3965 | 3965 | 3965 | 0 |
| 475 | 20230810 | 121100 | 1025419725 | 3965 | 3965 | 3965 | 3965 | 0 |
| 476 | 20230810 | 121000 | 1025419725 | 3965 | 3970 | 3970 | 3960 | 8 |
| 477 | 20230810 | 120900 | 1025388025 | 3970 | 3970 | 3970 | 3970 | 2 |
| 478 | 20230810 | 120800 | 1025380085 | 3955 | 3970 | 3970 | 3955 | 131 |
| 479 | 20230810 | 120700 | 1024860960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 480 | 20230810 | 120600 | 1024860960 | 3970 | 3970 | 3970 | 3970 | 2 |
| 481 | 20230810 | 120500 | 1024853020 | 3970 | 3970 | 3970 | 3970 | 0 |
| 482 | 20230810 | 120400 | 1024853020 | 3970 | 3965 | 3970 | 3965 | 86 |
| 483 | 20230810 | 120300 | 1024511845 | 3970 | 3970 | 3970 | 3970 | 104 |
| 484 | 20230810 | 120200 | 1024098965 | 3970 | 3945 | 3970 | 3945 | 113 |
| 485 | 20230810 | 120100 | 1023650605 | 3960 | 3970 | 3970 | 3960 | 1848 |
| 486 | 20230810 | 120000 | 1016322975 | 3975 | 3975 | 3975 | 3975 | 2 |
| 487 | 20230810 | 115900 | 1016315025 | 3975 | 3970 | 3975 | 3970 | 153 |
| 488 | 20230810 | 115800 | 1015706855 | 3975 | 3965 | 3975 | 3965 | 29 |
| 489 | 20230810 | 115700 | 1015591860 | 3965 | 3960 | 3965 | 3960 | 104 |
| 490 | 20230810 | 115600 | 1015179830 | 3965 | 3965 | 3965 | 3965 | 334 |
| 491 | 20230810 | 115500 | 1013855520 | 3975 | 3975 | 3975 | 3975 | 0 |
| 492 | 20230810 | 115400 | 1013855520 | 3975 | 3965 | 3975 | 3965 | 109 |
| 493 | 20230810 | 115300 | 1013423285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 494 | 20230810 | 115200 | 1013423285 | 3975 | 3955 | 3975 | 3955 | 143 |
| 495 | 20230810 | 115100 | 1012856700 | 3955 | 3955 | 3955 | 3955 | 200 |
| 496 | 20230810 | 115000 | 1012065700 | 3955 | 3955 | 3955 | 3955 | 0 |
| 497 | 20230810 | 114900 | 1012065700 | 3955 | 3955 | 3955 | 3955 | 0 |
| 498 | 20230810 | 114800 | 1012065700 | 3955 | 3955 | 3955 | 3955 | 0 |
| 499 | 20230810 | 114700 | 1012065700 | 3955 | 3955 | 3955 | 3955 | 3 |
| 500 | 20230810 | 114600 | 1012053835 | 3950 | 3950 | 3950 | 3950 | 1 |
| 501 | 20230810 | 114500 | 1012049885 | 3950 | 3930 | 3950 | 3930 | 202 |
| 502 | 20230810 | 114400 | 1011255985 | 3950 | 3950 | 3950 | 3950 | 0 |
| 503 | 20230810 | 114300 | 1011255985 | 3950 | 3925 | 3950 | 3920 | 233 |
| 504 | 20230810 | 114200 | 1010340830 | 3950 | 3950 | 3950 | 3950 | 71 |
| 505 | 20230810 | 114100 | 1010060380 | 3950 | 3925 | 3950 | 3925 | 283 |
| 506 | 20230810 | 114000 | 1008949305 | 3925 | 3945 | 3945 | 3925 | 683 |
| 507 | 20230810 | 113900 | 1006263790 | 3965 | 3965 | 3965 | 3965 | 0 |
| 508 | 20230810 | 113800 | 1006263790 | 3965 | 3950 | 3965 | 3950 | 502 |
| 509 | 20230810 | 113700 | 1004280860 | 3950 | 3950 | 3950 | 3950 | 200 |
| 510 | 20230810 | 113600 | 1003490860 | 3970 | 3970 | 3970 | 3970 | 0 |
| 511 | 20230810 | 113500 | 1003490860 | 3970 | 3950 | 3970 | 3950 | 180 |
| 512 | 20230810 | 113400 | 1002776280 | 3975 | 3975 | 3975 | 3945 | 1518 |
| 513 | 20230810 | 113300 | 996785475 | 3975 | 3965 | 3975 | 3945 | 1098 |
| 514 | 20230810 | 113200 | 992448865 | 3965 | 3975 | 3975 | 3965 | 409 |
| 515 | 20230810 | 113100 | 990827115 | 3975 | 3970 | 3975 | 3970 | 4 |
| 516 | 20230810 | 113000 | 990811230 | 3970 | 3975 | 3975 | 3970 | 315 |
| 517 | 20230810 | 112900 | 989560670 | 3970 | 3975 | 3975 | 3970 | 422 |
| 518 | 20230810 | 112800 | 987883330 | 3970 | 3970 | 3970 | 3970 | 16 |
| 519 | 20230810 | 112700 | 987819810 | 3970 | 3970 | 3970 | 3970 | 10 |
| 520 | 20230810 | 112600 | 987780110 | 3975 | 3970 | 3975 | 3970 | 6 |
| 521 | 20230810 | 112500 | 987756285 | 3975 | 3975 | 3975 | 3975 | 5 |
| 522 | 20230810 | 112400 | 987736410 | 3975 | 3965 | 3975 | 3945 | 148 |
| 523 | 20230810 | 112300 | 987152045 | 3980 | 3975 | 3980 | 3975 | 255 |
| 524 | 20230810 | 112200 | 986138405 | 3980 | 3975 | 3980 | 3975 | 7 |
| 525 | 20230810 | 112100 | 986110575 | 3980 | 3975 | 3980 | 3975 | 452 |
| 526 | 20230810 | 112000 | 984313865 | 3975 | 3975 | 3975 | 3975 | 1 |
| 527 | 20230810 | 111900 | 984309890 | 3980 | 3980 | 3980 | 3980 | 0 |
| 528 | 20230810 | 111800 | 984309890 | 3980 | 3965 | 3980 | 3945 | 2888 |
| 529 | 20230810 | 111700 | 972911715 | 3980 | 3975 | 3980 | 3965 | 351 |
| 530 | 20230810 | 111600 | 971516525 | 3975 | 3985 | 3990 | 3965 | 2445 |
| 531 | 20230810 | 111500 | 961802255 | 3990 | 3975 | 3990 | 3970 | 671 |
| 532 | 20230810 | 111400 | 959130920 | 3975 | 3965 | 3975 | 3965 | 1041 |
| 533 | 20230810 | 111300 | 954997275 | 3965 | 3955 | 3965 | 3955 | 320 |
| 534 | 20230810 | 111200 | 953730415 | 3960 | 3945 | 3960 | 3945 | 1362 |
| 535 | 20230810 | 111100 | 948351915 | 3945 | 3935 | 3945 | 3935 | 381 |
| 536 | 20230810 | 111000 | 946849285 | 3940 | 3935 | 3940 | 3935 | 58 |
| 537 | 20230810 | 110900 | 946620790 | 3935 | 3935 | 3940 | 3935 | 94 |
| 538 | 20230810 | 110800 | 946250815 | 3935 | 3930 | 3935 | 3930 | 5 |
| 539 | 20230810 | 110700 | 946231150 | 3935 | 3930 | 3935 | 3930 | 16 |
| 540 | 20230810 | 110600 | 946168255 | 3930 | 3935 | 3935 | 3930 | 43 |
| 541 | 20230810 | 110500 | 945999075 | 3925 | 3935 | 3940 | 3925 | 329 |
| 542 | 20230810 | 110400 | 944704725 | 3930 | 3935 | 3935 | 3930 | 15 |
| 543 | 20230810 | 110300 | 944645770 | 3930 | 3930 | 3930 | 3930 | 100 |
| 544 | 20230810 | 110200 | 944252770 | 3935 | 3930 | 3935 | 3930 | 301 |
| 545 | 20230810 | 110100 | 943069835 | 3930 | 3930 | 3930 | 3930 | 0 |
| 546 | 20230810 | 110000 | 943069835 | 3930 | 3930 | 3930 | 3930 | 0 |
| 547 | 20230810 | 105900 | 943069835 | 3930 | 3930 | 3930 | 3930 | 75 |
| 548 | 20230810 | 105800 | 942775085 | 3930 | 3935 | 3935 | 3930 | 83 |
| 549 | 20230810 | 105700 | 942448645 | 3935 | 3935 | 3935 | 3935 | 0 |
| 550 | 20230810 | 105600 | 942448645 | 3935 | 3935 | 3935 | 3935 | 127 |
| 551 | 20230810 | 105500 | 941948900 | 3935 | 3935 | 3935 | 3935 | 0 |
| 552 | 20230810 | 105400 | 941948900 | 3935 | 3935 | 3935 | 3935 | 0 |
| 553 | 20230810 | 105300 | 941948900 | 3935 | 3925 | 3935 | 3925 | 203 |
| 554 | 20230810 | 105200 | 941150110 | 3930 | 3930 | 3935 | 3925 | 50 |
| 555 | 20230810 | 105100 | 940953755 | 3930 | 3930 | 3930 | 3930 | 450 |
| 556 | 20230810 | 105000 | 939185255 | 3930 | 3930 | 3930 | 3930 | 4 |
| 557 | 20230810 | 104900 | 939169535 | 3935 | 3935 | 3935 | 3930 | 112 |
| 558 | 20230810 | 104800 | 938728830 | 3935 | 3935 | 3935 | 3935 | 1 |
| 559 | 20230810 | 104700 | 938724895 | 3935 | 3935 | 3940 | 3925 | 36 |
| 560 | 20230810 | 104600 | 938583525 | 3940 | 3925 | 3940 | 3925 | 52 |
| 561 | 20230810 | 104500 | 938379410 | 3940 | 3940 | 3940 | 3940 | 0 |
| 562 | 20230810 | 104400 | 938379410 | 3940 | 3935 | 3940 | 3935 | 14 |
| 563 | 20230810 | 104300 | 938324290 | 3930 | 3930 | 3930 | 3930 | 74 |
| 564 | 20230810 | 104200 | 938033470 | 3950 | 3950 | 3950 | 3950 | 1 |
| 565 | 20230810 | 104100 | 938029520 | 3950 | 3935 | 3950 | 3935 | 833 |
| 566 | 20230810 | 104000 | 934748960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 567 | 20230810 | 103900 | 934748960 | 3940 | 3925 | 3940 | 3925 | 148 |
| 568 | 20230810 | 103800 | 934167320 | 3925 | 3910 | 3925 | 3910 | 80 |
| 569 | 20230810 | 103700 | 933854075 | 3910 | 3920 | 3930 | 3910 | 1119 |
| 570 | 20230810 | 103600 | 929475785 | 3925 | 3935 | 3935 | 3925 | 41 |
| 571 | 20230810 | 103500 | 929314750 | 3935 | 3935 | 3935 | 3930 | 57 |
| 572 | 20230810 | 103400 | 929090460 | 3940 | 3940 | 3940 | 3920 | 349 |
| 573 | 20230810 | 103300 | 927721720 | 3940 | 3920 | 3940 | 3920 | 1266 |
| 574 | 20230810 | 103200 | 922758960 | 3920 | 3955 | 3960 | 3920 | 1167 |
| 575 | 20230810 | 103100 | 918175505 | 3960 | 3955 | 3960 | 3955 | 50 |
| 576 | 20230810 | 103000 | 917977630 | 3960 | 3925 | 3960 | 3925 | 140 |
| 577 | 20230810 | 102900 | 917428020 | 3920 | 3980 | 3980 | 3915 | 3307 |
| 578 | 20230810 | 102800 | 904419535 | 3980 | 3980 | 3980 | 3980 | 1 |
| 579 | 20230810 | 102700 | 904415555 | 3980 | 3970 | 3980 | 3970 | 463 |
| 580 | 20230810 | 102600 | 902576795 | 3970 | 3970 | 3975 | 3955 | 182 |
| 581 | 20230810 | 102500 | 901856785 | 3975 | 3975 | 3975 | 3975 | 125 |
| 582 | 20230810 | 102400 | 901359910 | 3975 | 3955 | 3975 | 3940 | 3053 |
| 583 | 20230810 | 102300 | 889301610 | 3975 | 3975 | 3975 | 3955 | 34 |
| 584 | 20230810 | 102200 | 889166600 | 3950 | 3980 | 3980 | 3950 | 618 |
| 585 | 20230810 | 102100 | 886724765 | 3980 | 3980 | 3980 | 3950 | 4202 |
| 586 | 20230810 | 102000 | 870087890 | 3985 | 3985 | 3985 | 3985 | 159 |
| 587 | 20230810 | 101900 | 869454275 | 3985 | 4005 | 4005 | 3970 | 685 |
| 588 | 20230810 | 101800 | 866729335 | 3970 | 3990 | 4005 | 3970 | 548 |
| 589 | 20230810 | 101700 | 864549720 | 3985 | 4000 | 4005 | 3985 | 597 |
| 590 | 20230810 | 101600 | 862166765 | 4010 | 4010 | 4010 | 4010 | 42 |
| 591 | 20230810 | 101500 | 861998345 | 4020 | 4010 | 4020 | 3995 | 745 |
| 592 | 20230810 | 101400 | 859019195 | 4020 | 4020 | 4020 | 4020 | 55 |
| 593 | 20230810 | 101300 | 858798095 | 4000 | 4000 | 4025 | 4000 | 921 |
| 594 | 20230810 | 101200 | 855113670 | 3995 | 4000 | 4025 | 3995 | 846 |
| 595 | 20230810 | 101100 | 851727750 | 4005 | 4005 | 4005 | 4000 | 595 |
| 596 | 20230810 | 101000 | 849347530 | 4000 | 4010 | 4010 | 4000 | 1880 |
| 597 | 20230810 | 100900 | 841819665 | 4010 | 4010 | 4010 | 4010 | 1 |
| 598 | 20230810 | 100800 | 841815655 | 4005 | 4040 | 4040 | 4005 | 1902 |
| 599 | 20230810 | 100700 | 834160535 | 4050 | 4065 | 4065 | 4040 | 1613 |
| 600 | 20230810 | 100600 | 827625820 | 4065 | 4070 | 4070 | 4060 | 246 |
| 601 | 20230810 | 100500 | 826625485 | 4070 | 4060 | 4075 | 4055 | 2505 |
| 602 | 20230810 | 100400 | 816449550 | 4060 | 4055 | 4060 | 4055 | 507 |
| 603 | 20230810 | 100300 | 814393065 | 4055 | 4045 | 4055 | 4040 | 677 |
| 604 | 20230810 | 100200 | 811652900 | 4050 | 4045 | 4050 | 4045 | 1449 |
| 605 | 20230810 | 100100 | 805791510 | 4045 | 4045 | 4045 | 4045 | 375 |
| 606 | 20230810 | 100000 | 804274635 | 4045 | 4045 | 4045 | 4045 | 2 |
| 607 | 20230810 | 095900 | 804266545 | 4040 | 4040 | 4045 | 4040 | 111 |
| 608 | 20230810 | 095800 | 803818080 | 4040 | 4040 | 4040 | 4040 | 12 |
| 609 | 20230810 | 095700 | 803769600 | 4045 | 4020 | 4045 | 4010 | 4013 |
| 610 | 20230810 | 095600 | 787660670 | 4020 | 4020 | 4020 | 4020 | 15 |
| 611 | 20230810 | 095500 | 787600370 | 4020 | 4050 | 4050 | 4020 | 1059 |
| 612 | 20230810 | 095400 | 783332495 | 4050 | 4060 | 4060 | 4050 | 437 |
| 613 | 20230810 | 095300 | 781562575 | 4060 | 4060 | 4060 | 4060 | 480 |
| 614 | 20230810 | 095200 | 779613775 | 4060 | 4035 | 4060 | 4035 | 700 |
| 615 | 20230810 | 095100 | 776774985 | 4055 | 4040 | 4060 | 4025 | 3608 |
| 616 | 20230810 | 095000 | 762164380 | 4035 | 4035 | 4035 | 4015 | 1619 |
| 617 | 20230810 | 094900 | 755641915 | 4035 | 4030 | 4035 | 4015 | 2675 |
| 618 | 20230810 | 094800 | 744881270 | 4030 | 4035 | 4040 | 4030 | 546 |
| 619 | 20230810 | 094700 | 742679985 | 4035 | 4035 | 4035 | 4030 | 957 |
| 620 | 20230810 | 094600 | 738820425 | 4045 | 4035 | 4045 | 4035 | 203 |
| 621 | 20230810 | 094500 | 738001250 | 4035 | 4025 | 4035 | 4025 | 2139 |
| 622 | 20230810 | 094400 | 729391475 | 4030 | 4055 | 4055 | 4025 | 2805 |
| 623 | 20230810 | 094300 | 718060315 | 4055 | 4030 | 4060 | 4030 | 2848 |
| 624 | 20230810 | 094200 | 706525790 | 4030 | 4030 | 4040 | 4030 | 265 |
| 625 | 20230810 | 094100 | 705457780 | 4030 | 4035 | 4050 | 4000 | 8696 |
| 626 | 20230810 | 094000 | 670468760 | 4030 | 4020 | 4030 | 4000 | 4081 |
| 627 | 20230810 | 093900 | 654052475 | 4020 | 4000 | 4020 | 4000 | 372 |
| 628 | 20230810 | 093800 | 652559730 | 3955 | 3995 | 3995 | 3940 | 4257 |
| 629 | 20230810 | 093700 | 635650730 | 3990 | 4000 | 4040 | 3990 | 4273 |
| 630 | 20230810 | 093600 | 618488385 | 4000 | 3975 | 4005 | 3970 | 1762 |
| 631 | 20230810 | 093500 | 611484465 | 3975 | 3970 | 3975 | 3970 | 1050 |
| 632 | 20230810 | 093400 | 607315715 | 4000 | 3970 | 4000 | 3970 | 1976 |
| 633 | 20230810 | 093300 | 599431930 | 4000 | 3980 | 4000 | 3955 | 1214 |
| 634 | 20230810 | 093200 | 594592320 | 3995 | 3990 | 4025 | 3980 | 6993 |
| 635 | 20230810 | 093100 | 566588455 | 3980 | 3940 | 3980 | 3920 | 1655 |
| 636 | 20230810 | 093000 | 560036250 | 3940 | 3920 | 3940 | 3920 | 712 |
| 637 | 20230810 | 092900 | 557245190 | 3925 | 3925 | 3925 | 3925 | 21 |
| 638 | 20230810 | 092800 | 557162765 | 3925 | 3930 | 3930 | 3925 | 239 |
| 639 | 20230810 | 092700 | 556223595 | 3925 | 3925 | 3925 | 3925 | 5 |
| 640 | 20230810 | 092600 | 556203970 | 3920 | 3920 | 3920 | 3920 | 53 |
| 641 | 20230810 | 092500 | 555996210 | 3965 | 3925 | 3965 | 3910 | 3350 |
| 642 | 20230810 | 092400 | 542817670 | 3925 | 3930 | 3930 | 3925 | 3800 |
| 643 | 20230810 | 092300 | 527900565 | 3925 | 3940 | 3940 | 3925 | 243 |
| 644 | 20230810 | 092200 | 526943705 | 3940 | 3970 | 3970 | 3940 | 417 |
| 645 | 20230810 | 092100 | 525295145 | 3965 | 3955 | 3965 | 3955 | 728 |
| 646 | 20230810 | 092000 | 522415270 | 3955 | 3950 | 3960 | 3920 | 538 |
| 647 | 20230810 | 091900 | 520303780 | 3945 | 3930 | 3945 | 3920 | 4739 |
| 648 | 20230810 | 091800 | 501698315 | 3930 | 3935 | 3935 | 3930 | 914 |
| 649 | 20230810 | 091700 | 498102465 | 3945 | 3935 | 3955 | 3930 | 397 |
| 650 | 20230810 | 091600 | 496540420 | 3930 | 3955 | 3955 | 3910 | 3072 |
| 651 | 20230810 | 091500 | 484522950 | 3920 | 3935 | 3960 | 3920 | 3095 |
| 652 | 20230810 | 091400 | 472359745 | 3955 | 4025 | 4030 | 3940 | 4278 |
| 653 | 20230810 | 091300 | 455341600 | 4030 | 3940 | 4055 | 3930 | 4248 |
| 654 | 20230810 | 091200 | 438322085 | 3945 | 3965 | 3975 | 3935 | 8546 |
| 655 | 20230810 | 091100 | 404623470 | 3975 | 4010 | 4010 | 3970 | 4216 |
| 656 | 20230810 | 091000 | 387822395 | 4015 | 4025 | 4055 | 4015 | 1615 |
| 657 | 20230810 | 090900 | 381328340 | 4020 | 4030 | 4030 | 4020 | 6064 |
| 658 | 20230810 | 090800 | 356914370 | 4030 | 4060 | 4060 | 4020 | 5382 |
| 659 | 20230810 | 090700 | 335158565 | 4050 | 4095 | 4110 | 4050 | 15816 |
| 660 | 20230810 | 090600 | 270520615 | 4070 | 4040 | 4100 | 4020 | 20937 |
| 661 | 20230810 | 090500 | 185312055 | 4040 | 4025 | 4050 | 4010 | 8716 |
| 662 | 20230810 | 090400 | 150167090 | 4020 | 3930 | 4030 | 3930 | 23639 |
| 663 | 20230810 | 090300 | 55961380 | 3880 | 3940 | 3940 | 3850 | 2013 |
| 664 | 20230810 | 090200 | 48140965 | 3940 | 3895 | 3950 | 3880 | 6972 |
| 665 | 20230810 | 090100 | 20654450 | 3895 | 3845 | 3900 | 3845 | 3580 |
| 666 | 20230810 | 090000 | 6731555 | 3845 | 3775 | 3850 | 3775 | 1560 |