28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 3 | 20230809 | 183700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20230809 | 183600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20230809 | 183500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20230809 | 183400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20230809 | 183300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20230809 | 183200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20230809 | 183100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20230809 | 183000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20230809 | 182900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20230809 | 182800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20230809 | 182700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20230809 | 182600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20230809 | 182500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20230809 | 182400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20230809 | 182300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20230809 | 182200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20230809 | 182100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20230809 | 182000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20230809 | 181900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20230809 | 181800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20230809 | 181700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20230809 | 181600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20230809 | 181500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20230809 | 181400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20230809 | 181300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20230809 | 181200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20230809 | 181100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20230809 | 181000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20230809 | 180900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20230809 | 180800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 33 | 20230809 | 180700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20230809 | 180600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20230809 | 180500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20230809 | 180400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20230809 | 180300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20230809 | 180200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20230809 | 180100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20230809 | 180000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20230809 | 175900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20230809 | 175800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20230809 | 175700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20230809 | 175600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20230809 | 175500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20230809 | 175400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20230809 | 175300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20230809 | 175200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20230809 | 175100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20230809 | 175000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20230809 | 174900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20230809 | 174800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20230809 | 174700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20230809 | 174600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20230809 | 174500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20230809 | 174400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20230809 | 174300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20230809 | 174200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20230809 | 174100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20230809 | 174000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20230809 | 173900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20230809 | 173800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 63 | 20230809 | 173700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20230809 | 173600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20230809 | 173500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20230809 | 173400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20230809 | 173300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20230809 | 173200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20230809 | 173100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20230809 | 173000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20230809 | 172900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20230809 | 172800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20230809 | 172700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20230809 | 172600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20230809 | 172500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20230809 | 172400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20230809 | 172300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20230809 | 172200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20230809 | 172100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20230809 | 172000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20230809 | 171900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20230809 | 171800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20230809 | 171700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20230809 | 171600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20230809 | 171500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20230809 | 171400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20230809 | 171300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20230809 | 171200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20230809 | 171100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20230809 | 171000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20230809 | 170900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20230809 | 170800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 93 | 20230809 | 170700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20230809 | 170600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20230809 | 170500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20230809 | 170400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20230809 | 170300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20230809 | 170200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20230809 | 170100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20230809 | 170000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20230809 | 165900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20230809 | 165800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20230809 | 165700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20230809 | 165600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20230809 | 165500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20230809 | 165400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20230809 | 165300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20230809 | 165200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20230809 | 165100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20230809 | 165000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20230809 | 164900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20230809 | 164800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20230809 | 164700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20230809 | 164600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20230809 | 164500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20230809 | 164400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20230809 | 164300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20230809 | 164200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20230809 | 164100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20230809 | 164000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20230809 | 163900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20230809 | 163800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 123 | 20230809 | 163700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20230809 | 163600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20230809 | 163500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20230809 | 163400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20230809 | 163300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20230809 | 163200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20230809 | 163100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20230809 | 163000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20230809 | 162900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20230809 | 162800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20230809 | 162700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20230809 | 162600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20230809 | 162500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20230809 | 162400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20230809 | 162300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20230809 | 162200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20230809 | 162100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20230809 | 162000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20230809 | 161900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20230809 | 161800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20230809 | 161700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20230809 | 161600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20230809 | 161500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20230809 | 161400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20230809 | 161300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20230809 | 161200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20230809 | 161100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20230809 | 161000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20230809 | 160900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20230809 | 160800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 153 | 20230809 | 160700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20230809 | 160600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20230809 | 160500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20230809 | 160400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20230809 | 160300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20230809 | 160200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20230809 | 160100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20230809 | 160000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20230809 | 155900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20230809 | 155800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20230809 | 155700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20230809 | 155600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20230809 | 155500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20230809 | 155400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20230809 | 155300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20230809 | 155200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20230809 | 155100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20230809 | 155000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20230809 | 154900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20230809 | 154800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20230809 | 154700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20230809 | 154600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20230809 | 154500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20230809 | 154400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20230809 | 154300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20230809 | 154200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20230809 | 154100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20230809 | 154000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20230809 | 153900 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20230809 | 153800 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 183 | 20230809 | 153700 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20230809 | 153600 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20230809 | 153500 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20230809 | 153400 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20230809 | 153300 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20230809 | 153200 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20230809 | 153100 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20230809 | 153000 | 1860838120 | 4180 | 4180 | 4180 | 4180 | 3691 |
| 191 | 20230809 | 152900 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20230809 | 152800 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20230809 | 152700 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20230809 | 152600 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20230809 | 152500 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 196 | 20230809 | 152400 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 197 | 20230809 | 152300 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 198 | 20230809 | 152200 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 199 | 20230809 | 152100 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 200 | 20230809 | 152000 | 1845409740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20230809 | 151900 | 1845409740 | 4195 | 4195 | 4200 | 4190 | 4662 |
| 202 | 20230809 | 151800 | 1825847930 | 4190 | 4185 | 4190 | 4185 | 136 |
| 203 | 20230809 | 151700 | 1825278230 | 4190 | 4185 | 4190 | 4185 | 2672 |
| 204 | 20230809 | 151600 | 1814087230 | 4185 | 4185 | 4185 | 4175 | 4 |
| 205 | 20230809 | 151500 | 1814070510 | 4180 | 4185 | 4185 | 4180 | 103 |
| 206 | 20230809 | 151400 | 1813639665 | 4180 | 4180 | 4180 | 4180 | 3 |
| 207 | 20230809 | 151300 | 1813627125 | 4185 | 4175 | 4185 | 4175 | 103 |
| 208 | 20230809 | 151200 | 1813197085 | 4190 | 4180 | 4190 | 4180 | 25 |
| 209 | 20230809 | 151100 | 1813092380 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20230809 | 151000 | 1813092380 | 4185 | 4180 | 4185 | 4170 | 210 |
| 211 | 20230809 | 150900 | 1812215510 | 4190 | 4190 | 4190 | 4190 | 20 |
| 212 | 20230809 | 150800 | 1812131710 | 4190 | 4185 | 4190 | 4185 | 99 |
| 213 | 20230809 | 150700 | 1811716905 | 4190 | 4190 | 4190 | 4190 | 1 |
| 214 | 20230809 | 150600 | 1811712715 | 4175 | 4175 | 4175 | 4175 | 1 |
| 215 | 20230809 | 150500 | 1811708540 | 4185 | 4190 | 4190 | 4185 | 153 |
| 216 | 20230809 | 150400 | 1811067475 | 4185 | 4170 | 4185 | 4170 | 102 |
| 217 | 20230809 | 150300 | 1810640620 | 4180 | 4170 | 4180 | 4170 | 9 |
| 218 | 20230809 | 150200 | 1810603080 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20230809 | 150100 | 1810603080 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20230809 | 150000 | 1810603080 | 4190 | 4175 | 4190 | 4175 | 3052 |
| 221 | 20230809 | 145900 | 1797860945 | 4190 | 4190 | 4190 | 4190 | 0 |
| 222 | 20230809 | 145800 | 1797860945 | 4190 | 4185 | 4190 | 4185 | 36 |
| 223 | 20230809 | 145700 | 1797710110 | 4190 | 4180 | 4190 | 4180 | 2 |
| 224 | 20230809 | 145600 | 1797701740 | 4185 | 4180 | 4185 | 4180 | 2 |
| 225 | 20230809 | 145500 | 1797693375 | 4190 | 4190 | 4190 | 4190 | 0 |
| 226 | 20230809 | 145400 | 1797693375 | 4190 | 4190 | 4190 | 4190 | 41 |
| 227 | 20230809 | 145300 | 1797521585 | 4185 | 4180 | 4185 | 4165 | 1832 |
| 228 | 20230809 | 145200 | 1789858650 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20230809 | 145100 | 1789858650 | 4185 | 4185 | 4185 | 4185 | 10 |
| 230 | 20230809 | 145000 | 1789816800 | 4185 | 4180 | 4185 | 4165 | 5 |
| 231 | 20230809 | 144900 | 1789795905 | 4185 | 4185 | 4185 | 4185 | 1 |
| 232 | 20230809 | 144800 | 1789791720 | 4180 | 4165 | 4180 | 4165 | 3 |
| 233 | 20230809 | 144700 | 1789779210 | 4165 | 4185 | 4185 | 4165 | 3 |
| 234 | 20230809 | 144600 | 1789766675 | 4185 | 4165 | 4185 | 4165 | 264 |
| 235 | 20230809 | 144500 | 1788666620 | 4185 | 4185 | 4185 | 4165 | 1003 |
| 236 | 20230809 | 144400 | 1784487420 | 4185 | 4185 | 4185 | 4185 | 1 |
| 237 | 20230809 | 144300 | 1784483235 | 4165 | 4165 | 4165 | 4165 | 2 |
| 238 | 20230809 | 144200 | 1784474905 | 4190 | 4185 | 4190 | 4185 | 21 |
| 239 | 20230809 | 144100 | 1784386925 | 4190 | 4165 | 4190 | 4165 | 301 |
| 240 | 20230809 | 144000 | 1783133235 | 4165 | 4185 | 4190 | 4165 | 3 |
| 241 | 20230809 | 143900 | 1783120695 | 4190 | 4165 | 4190 | 4165 | 882 |
| 242 | 20230809 | 143800 | 1779447120 | 4165 | 4165 | 4165 | 4165 | 2700 |
| 243 | 20230809 | 143700 | 1768201620 | 4165 | 4180 | 4180 | 4165 | 11449 |
| 244 | 20230809 | 143600 | 1720499255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 245 | 20230809 | 143500 | 1720499255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 246 | 20230809 | 143400 | 1720499255 | 4200 | 4180 | 4200 | 4180 | 19 |
| 247 | 20230809 | 143300 | 1720419590 | 4190 | 4190 | 4190 | 4190 | 80 |
| 248 | 20230809 | 143200 | 1720084390 | 4190 | 4190 | 4190 | 4190 | 1 |
| 249 | 20230809 | 143100 | 1720080200 | 4200 | 4200 | 4200 | 4200 | 1 |
| 250 | 20230809 | 143000 | 1720076000 | 4180 | 4200 | 4200 | 4180 | 11 |
| 251 | 20230809 | 142900 | 1720029820 | 4205 | 4195 | 4205 | 4195 | 2501 |
| 252 | 20230809 | 142800 | 1709526105 | 4195 | 4180 | 4195 | 4175 | 731 |
| 253 | 20230809 | 142700 | 1706471030 | 4180 | 4180 | 4180 | 4180 | 2 |
| 254 | 20230809 | 142600 | 1706462670 | 4195 | 4195 | 4195 | 4190 | 203 |
| 255 | 20230809 | 142500 | 1705611090 | 4190 | 4190 | 4190 | 4190 | 58 |
| 256 | 20230809 | 142400 | 1705368070 | 4180 | 4190 | 4190 | 4180 | 343 |
| 257 | 20230809 | 142300 | 1703933900 | 4200 | 4200 | 4200 | 4200 | 0 |
| 258 | 20230809 | 142200 | 1703933900 | 4200 | 4190 | 4200 | 4185 | 2664 |
| 259 | 20230809 | 142100 | 1692762570 | 4190 | 4195 | 4195 | 4190 | 8 |
| 260 | 20230809 | 142000 | 1692729045 | 4185 | 4190 | 4190 | 4185 | 3 |
| 261 | 20230809 | 141900 | 1692716485 | 4195 | 4190 | 4195 | 4190 | 49 |
| 262 | 20230809 | 141800 | 1692511170 | 4195 | 4190 | 4195 | 4190 | 2 |
| 263 | 20230809 | 141700 | 1692502785 | 4195 | 4190 | 4195 | 4190 | 2 |
| 264 | 20230809 | 141600 | 1692494400 | 4195 | 4190 | 4195 | 4190 | 2 |
| 265 | 20230809 | 141500 | 1692486015 | 4195 | 4195 | 4195 | 4195 | 0 |
| 266 | 20230809 | 141400 | 1692486015 | 4195 | 4195 | 4195 | 4185 | 24 |
| 267 | 20230809 | 141300 | 1692385350 | 4190 | 4190 | 4190 | 4190 | 0 |
| 268 | 20230809 | 141200 | 1692385350 | 4190 | 4190 | 4190 | 4190 | 2 |
| 269 | 20230809 | 141100 | 1692376970 | 4195 | 4195 | 4195 | 4185 | 16 |
| 270 | 20230809 | 141000 | 1692309870 | 4185 | 4185 | 4185 | 4185 | 20 |
| 271 | 20230809 | 140900 | 1692226170 | 4200 | 4200 | 4200 | 4200 | 0 |
| 272 | 20230809 | 140800 | 1692226170 | 4200 | 4190 | 4200 | 4190 | 30 |
| 273 | 20230809 | 140700 | 1692100275 | 4190 | 4190 | 4190 | 4190 | 1 |
| 274 | 20230809 | 140600 | 1692096085 | 4200 | 4195 | 4200 | 4195 | 2 |
| 275 | 20230809 | 140500 | 1692087690 | 4200 | 4200 | 4200 | 4200 | 0 |
| 276 | 20230809 | 140400 | 1692087690 | 4200 | 4195 | 4200 | 4185 | 19 |
| 277 | 20230809 | 140300 | 1692008040 | 4185 | 4185 | 4185 | 4185 | 1 |
| 278 | 20230809 | 140200 | 1692003855 | 4185 | 4185 | 4185 | 4185 | 44 |
| 279 | 20230809 | 140100 | 1691819715 | 4185 | 4195 | 4200 | 4185 | 602 |
| 280 | 20230809 | 140000 | 1689291350 | 4185 | 4185 | 4185 | 4185 | 3 |
| 281 | 20230809 | 135900 | 1689278795 | 4185 | 4195 | 4200 | 4185 | 455 |
| 282 | 20230809 | 135800 | 1687371355 | 4200 | 4200 | 4200 | 4200 | 111 |
| 283 | 20230809 | 135700 | 1686905155 | 4205 | 4210 | 4210 | 4205 | 2 |
| 284 | 20230809 | 135600 | 1686896740 | 4205 | 4200 | 4205 | 4195 | 302 |
| 285 | 20230809 | 135500 | 1685627090 | 4200 | 4200 | 4200 | 4200 | 11 |
| 286 | 20230809 | 135400 | 1685580890 | 4190 | 4200 | 4200 | 4190 | 605 |
| 287 | 20230809 | 135300 | 1683039920 | 4200 | 4200 | 4200 | 4200 | 0 |
| 288 | 20230809 | 135200 | 1683039920 | 4200 | 4200 | 4200 | 4200 | 703 |
| 289 | 20230809 | 135100 | 1680087320 | 4200 | 4185 | 4200 | 4185 | 1257 |
| 290 | 20230809 | 135000 | 1674813365 | 4180 | 4180 | 4180 | 4180 | 1 |
| 291 | 20230809 | 134900 | 1674809185 | 4180 | 4180 | 4180 | 4180 | 0 |
| 292 | 20230809 | 134800 | 1674809185 | 4180 | 4180 | 4180 | 4180 | 1 |
| 293 | 20230809 | 134700 | 1674805005 | 4190 | 4185 | 4190 | 4185 | 800 |
| 294 | 20230809 | 134600 | 1671454755 | 4180 | 4180 | 4180 | 4180 | 1 |
| 295 | 20230809 | 134500 | 1671450575 | 4185 | 4185 | 4185 | 4185 | 36 |
| 296 | 20230809 | 134400 | 1671299915 | 4180 | 4180 | 4180 | 4180 | 5 |
| 297 | 20230809 | 134300 | 1671279015 | 4170 | 4170 | 4170 | 4170 | 0 |
| 298 | 20230809 | 134200 | 1671279015 | 4170 | 4180 | 4180 | 4170 | 257 |
| 299 | 20230809 | 134100 | 1670205245 | 4170 | 4170 | 4170 | 4170 | 1 |
| 300 | 20230809 | 134000 | 1670201075 | 4170 | 4170 | 4170 | 4170 | 25 |
| 301 | 20230809 | 133900 | 1670096825 | 4175 | 4165 | 4175 | 4165 | 59 |
| 302 | 20230809 | 133800 | 1669851020 | 4165 | 4165 | 4165 | 4165 | 3 |
| 303 | 20230809 | 133700 | 1669838525 | 4185 | 4185 | 4185 | 4185 | 0 |
| 304 | 20230809 | 133600 | 1669838525 | 4185 | 4185 | 4185 | 4185 | 0 |
| 305 | 20230809 | 133500 | 1669838525 | 4185 | 4165 | 4185 | 4165 | 6 |
| 306 | 20230809 | 133400 | 1669813470 | 4150 | 4175 | 4175 | 4150 | 3392 |
| 307 | 20230809 | 133300 | 1655707650 | 4165 | 4175 | 4175 | 4165 | 3667 |
| 308 | 20230809 | 133200 | 1640434205 | 4165 | 4170 | 4170 | 4165 | 500 |
| 309 | 20230809 | 133100 | 1638350535 | 4170 | 4170 | 4170 | 4170 | 625 |
| 310 | 20230809 | 133000 | 1635744285 | 4170 | 4190 | 4190 | 4170 | 10 |
| 311 | 20230809 | 132900 | 1635702405 | 4190 | 4185 | 4190 | 4185 | 2 |
| 312 | 20230809 | 132800 | 1635694030 | 4170 | 4170 | 4185 | 4165 | 674 |
| 313 | 20230809 | 132700 | 1632874900 | 4165 | 4170 | 4170 | 4165 | 120 |
| 314 | 20230809 | 132600 | 1632375040 | 4165 | 4165 | 4165 | 4165 | 0 |
| 315 | 20230809 | 132500 | 1632375040 | 4165 | 4175 | 4180 | 4165 | 5935 |
| 316 | 20230809 | 132400 | 1607633890 | 4180 | 4180 | 4180 | 4180 | 946 |
| 317 | 20230809 | 132300 | 1603679610 | 4180 | 4180 | 4180 | 4180 | 243 |
| 318 | 20230809 | 132200 | 1602663870 | 4195 | 4190 | 4195 | 4190 | 300 |
| 319 | 20230809 | 132100 | 1601405375 | 4180 | 4190 | 4190 | 4180 | 3 |
| 320 | 20230809 | 132000 | 1601392825 | 4195 | 4195 | 4195 | 4195 | 0 |
| 321 | 20230809 | 131900 | 1601392825 | 4195 | 4195 | 4195 | 4195 | 0 |
| 322 | 20230809 | 131800 | 1601392825 | 4195 | 4195 | 4195 | 4195 | 500 |
| 323 | 20230809 | 131700 | 1599295325 | 4185 | 4185 | 4185 | 4185 | 0 |
| 324 | 20230809 | 131600 | 1599295325 | 4185 | 4185 | 4185 | 4185 | 200 |
| 325 | 20230809 | 131500 | 1598458325 | 4185 | 4195 | 4200 | 4185 | 30 |
| 326 | 20230809 | 131400 | 1598332345 | 4195 | 4195 | 4195 | 4195 | 0 |
| 327 | 20230809 | 131300 | 1598332345 | 4195 | 4195 | 4195 | 4195 | 0 |
| 328 | 20230809 | 131200 | 1598332345 | 4195 | 4175 | 4195 | 4175 | 3 |
| 329 | 20230809 | 131100 | 1598319800 | 4195 | 4195 | 4195 | 4195 | 50 |
| 330 | 20230809 | 131000 | 1598110050 | 4195 | 4195 | 4195 | 4195 | 54 |
| 331 | 20230809 | 130900 | 1597883520 | 4170 | 4170 | 4170 | 4170 | 0 |
| 332 | 20230809 | 130800 | 1597883520 | 4170 | 4190 | 4190 | 4170 | 2 |
| 333 | 20230809 | 130700 | 1597875160 | 4195 | 4195 | 4195 | 4195 | 5 |
| 334 | 20230809 | 130600 | 1597854185 | 4200 | 4200 | 4200 | 4200 | 0 |
| 335 | 20230809 | 130500 | 1597854185 | 4200 | 4170 | 4200 | 4170 | 11 |
| 336 | 20230809 | 130400 | 1597808020 | 4200 | 4175 | 4200 | 4170 | 1811 |
| 337 | 20230809 | 130300 | 1590208830 | 4200 | 4200 | 4200 | 4200 | 0 |
| 338 | 20230809 | 130200 | 1590208830 | 4200 | 4195 | 4200 | 4175 | 620 |
| 339 | 20230809 | 130100 | 1587611940 | 4175 | 4175 | 4175 | 4175 | 1 |
| 340 | 20230809 | 130000 | 1587607765 | 4195 | 4175 | 4195 | 4175 | 1007 |
| 341 | 20230809 | 125900 | 1583403520 | 4175 | 4175 | 4175 | 4175 | 1 |
| 342 | 20230809 | 125800 | 1583399345 | 4175 | 4210 | 4210 | 4175 | 493 |
| 343 | 20230809 | 125700 | 1581338910 | 4210 | 4210 | 4210 | 4210 | 1 |
| 344 | 20230809 | 125600 | 1581334700 | 4200 | 4200 | 4200 | 4195 | 718 |
| 345 | 20230809 | 125500 | 1578319105 | 4205 | 4200 | 4205 | 4190 | 111 |
| 346 | 20230809 | 125400 | 1577852640 | 4200 | 4205 | 4210 | 4200 | 102 |
| 347 | 20230809 | 125300 | 1577423560 | 4205 | 4190 | 4205 | 4190 | 34 |
| 348 | 20230809 | 125200 | 1577281045 | 4190 | 4200 | 4200 | 4190 | 58 |
| 349 | 20230809 | 125100 | 1577037455 | 4190 | 4200 | 4200 | 4185 | 229 |
| 350 | 20230809 | 125000 | 1576078990 | 4195 | 4185 | 4195 | 4185 | 2 |
| 351 | 20230809 | 124900 | 1576070610 | 4185 | 4185 | 4200 | 4185 | 11 |
| 352 | 20230809 | 124800 | 1576024560 | 4195 | 4185 | 4195 | 4185 | 3 |
| 353 | 20230809 | 124700 | 1576011985 | 4185 | 4205 | 4210 | 4185 | 193 |
| 354 | 20230809 | 124600 | 1575204205 | 4205 | 4205 | 4205 | 4200 | 67 |
| 355 | 20230809 | 124500 | 1574922590 | 4185 | 4205 | 4210 | 4185 | 40 |
| 356 | 20230809 | 124400 | 1574754540 | 4210 | 4205 | 4210 | 4205 | 300 |
| 357 | 20230809 | 124300 | 1573491890 | 4205 | 4195 | 4205 | 4195 | 2684 |
| 358 | 20230809 | 124200 | 1562207670 | 4185 | 4195 | 4195 | 4185 | 33 |
| 359 | 20230809 | 124100 | 1562069245 | 4195 | 4195 | 4195 | 4195 | 22 |
| 360 | 20230809 | 124000 | 1561976955 | 4195 | 4195 | 4195 | 4195 | 54 |
| 361 | 20230809 | 123900 | 1561750425 | 4180 | 4180 | 4180 | 4180 | 2 |
| 362 | 20230809 | 123800 | 1561742065 | 4205 | 4205 | 4205 | 4205 | 0 |
| 363 | 20230809 | 123700 | 1561742065 | 4205 | 4205 | 4205 | 4205 | 1 |
| 364 | 20230809 | 123600 | 1561737860 | 4205 | 4180 | 4205 | 4180 | 2 |
| 365 | 20230809 | 123500 | 1561729475 | 4180 | 4180 | 4180 | 4170 | 1685 |
| 366 | 20230809 | 123400 | 1554693115 | 4180 | 4180 | 4180 | 4180 | 1 |
| 367 | 20230809 | 123300 | 1554688935 | 4210 | 4190 | 4210 | 4190 | 917 |
| 368 | 20230809 | 123200 | 1550835195 | 4180 | 4190 | 4190 | 4180 | 95 |
| 369 | 20230809 | 123100 | 1550437155 | 4190 | 4190 | 4190 | 4190 | 28 |
| 370 | 20230809 | 123000 | 1550319835 | 4195 | 4195 | 4195 | 4195 | 30 |
| 371 | 20230809 | 122900 | 1550193985 | 4195 | 4195 | 4195 | 4180 | 5 |
| 372 | 20230809 | 122800 | 1550173040 | 4180 | 4180 | 4200 | 4180 | 2426 |
| 373 | 20230809 | 122700 | 1540032340 | 4180 | 4195 | 4195 | 4180 | 2 |
| 374 | 20230809 | 122600 | 1540023965 | 4180 | 4180 | 4180 | 4180 | 1 |
| 375 | 20230809 | 122500 | 1540019785 | 4185 | 4185 | 4185 | 4185 | 418 |
| 376 | 20230809 | 122400 | 1538270455 | 4185 | 4185 | 4185 | 4185 | 31 |
| 377 | 20230809 | 122300 | 1538140720 | 4205 | 4185 | 4205 | 4185 | 4 |
| 378 | 20230809 | 122200 | 1538123945 | 4210 | 4210 | 4210 | 4210 | 0 |
| 379 | 20230809 | 122100 | 1538123945 | 4210 | 4205 | 4210 | 4205 | 5 |
| 380 | 20230809 | 122000 | 1538102910 | 4205 | 4210 | 4210 | 4205 | 22 |
| 381 | 20230809 | 121900 | 1538010300 | 4210 | 4205 | 4210 | 4185 | 338 |
| 382 | 20230809 | 121800 | 1536589015 | 4215 | 4215 | 4215 | 4215 | 0 |
| 383 | 20230809 | 121700 | 1536589015 | 4215 | 4215 | 4215 | 4210 | 3048 |
| 384 | 20230809 | 121600 | 1523741805 | 4205 | 4200 | 4210 | 4185 | 5675 |
| 385 | 20230809 | 121500 | 1499887955 | 4195 | 4185 | 4195 | 4185 | 2942 |
| 386 | 20230809 | 121400 | 1487549060 | 4185 | 4185 | 4185 | 4185 | 0 |
| 387 | 20230809 | 121300 | 1487549060 | 4185 | 4185 | 4185 | 4185 | 3 |
| 388 | 20230809 | 121200 | 1487536505 | 4185 | 4185 | 4185 | 4185 | 91 |
| 389 | 20230809 | 121100 | 1487155670 | 4190 | 4185 | 4190 | 4185 | 211 |
| 390 | 20230809 | 121000 | 1486271590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 391 | 20230809 | 120900 | 1486271590 | 4185 | 4190 | 4190 | 4185 | 193 |
| 392 | 20230809 | 120800 | 1485462930 | 4185 | 4190 | 4190 | 4185 | 9 |
| 393 | 20230809 | 120700 | 1485425260 | 4195 | 4195 | 4195 | 4195 | 1 |
| 394 | 20230809 | 120600 | 1485421065 | 4175 | 4190 | 4195 | 4175 | 1324 |
| 395 | 20230809 | 120500 | 1479887150 | 4190 | 4195 | 4195 | 4190 | 103 |
| 396 | 20230809 | 120400 | 1479455080 | 4195 | 4185 | 4195 | 4185 | 661 |
| 397 | 20230809 | 120300 | 1476685960 | 4180 | 4185 | 4185 | 4180 | 3 |
| 398 | 20230809 | 120200 | 1476673415 | 4185 | 4185 | 4185 | 4185 | 52 |
| 399 | 20230809 | 120100 | 1476455795 | 4185 | 4180 | 4185 | 4180 | 38 |
| 400 | 20230809 | 120000 | 1476296775 | 4180 | 4180 | 4180 | 4180 | 2 |
| 401 | 20230809 | 115900 | 1476288415 | 4180 | 4180 | 4180 | 4180 | 1 |
| 402 | 20230809 | 115800 | 1476284235 | 4185 | 4180 | 4185 | 4180 | 34 |
| 403 | 20230809 | 115700 | 1476142110 | 4180 | 4175 | 4180 | 4175 | 2 |
| 404 | 20230809 | 115600 | 1476133755 | 4180 | 4175 | 4180 | 4175 | 13 |
| 405 | 20230809 | 115500 | 1476079475 | 4175 | 4165 | 4175 | 4165 | 36 |
| 406 | 20230809 | 115400 | 1475929525 | 4165 | 4165 | 4165 | 4165 | 100 |
| 407 | 20230809 | 115300 | 1475513025 | 4165 | 4165 | 4165 | 4165 | 1 |
| 408 | 20230809 | 115200 | 1475508860 | 4185 | 4185 | 4185 | 4185 | 180 |
| 409 | 20230809 | 115100 | 1474755560 | 4185 | 4185 | 4185 | 4185 | 1 |
| 410 | 20230809 | 115000 | 1474751375 | 4190 | 4185 | 4190 | 4185 | 21 |
| 411 | 20230809 | 114900 | 1474663390 | 4190 | 4185 | 4190 | 4185 | 92 |
| 412 | 20230809 | 114800 | 1474278170 | 4180 | 4180 | 4180 | 4180 | 60 |
| 413 | 20230809 | 114700 | 1474027370 | 4175 | 4155 | 4175 | 4155 | 1329 |
| 414 | 20230809 | 114600 | 1468505355 | 4155 | 4165 | 4165 | 4150 | 8069 |
| 415 | 20230809 | 114500 | 1435007865 | 4165 | 4165 | 4165 | 4165 | 10 |
| 416 | 20230809 | 114400 | 1434966215 | 4165 | 4165 | 4165 | 4165 | 105 |
| 417 | 20230809 | 114300 | 1434528890 | 4165 | 4185 | 4190 | 4165 | 291 |
| 418 | 20230809 | 114200 | 1433316585 | 4190 | 4190 | 4190 | 4165 | 255 |
| 419 | 20230809 | 114100 | 1432248250 | 4190 | 4180 | 4190 | 4180 | 8 |
| 420 | 20230809 | 114000 | 1432214765 | 4165 | 4170 | 4185 | 4165 | 1303 |
| 421 | 20230809 | 113900 | 1426785910 | 4170 | 4170 | 4170 | 4170 | 26 |
| 422 | 20230809 | 113800 | 1426677490 | 4170 | 4185 | 4190 | 4170 | 1222 |
| 423 | 20230809 | 113700 | 1421574165 | 4180 | 4175 | 4180 | 4175 | 128 |
| 424 | 20230809 | 113600 | 1421039760 | 4180 | 4180 | 4185 | 4180 | 1030 |
| 425 | 20230809 | 113500 | 1416734210 | 4185 | 4190 | 4190 | 4185 | 124 |
| 426 | 20230809 | 113400 | 1416215105 | 4190 | 4210 | 4210 | 4190 | 2101 |
| 427 | 20230809 | 113300 | 1407381840 | 4205 | 4170 | 4210 | 4170 | 1655 |
| 428 | 20230809 | 113200 | 1400422650 | 4205 | 4200 | 4205 | 4165 | 963 |
| 429 | 20230809 | 113100 | 1396382195 | 4190 | 4170 | 4190 | 4165 | 9778 |
| 430 | 20230809 | 113000 | 1355474360 | 4170 | 4165 | 4170 | 4165 | 378 |
| 431 | 20230809 | 112900 | 1353898110 | 4165 | 4165 | 4165 | 4165 | 1 |
| 432 | 20230809 | 112800 | 1353893945 | 4165 | 4165 | 4165 | 4165 | 265 |
| 433 | 20230809 | 112700 | 1352790220 | 4165 | 4165 | 4165 | 4165 | 10 |
| 434 | 20230809 | 112600 | 1352748570 | 4165 | 4170 | 4170 | 4165 | 3304 |
| 435 | 20230809 | 112500 | 1338982955 | 4175 | 4170 | 4180 | 4165 | 4380 |
| 436 | 20230809 | 112400 | 1320711610 | 4165 | 4185 | 4190 | 4165 | 4972 |
| 437 | 20230809 | 112300 | 1299958205 | 4185 | 4185 | 4210 | 4185 | 719 |
| 438 | 20230809 | 112200 | 1296946380 | 4200 | 4180 | 4215 | 4175 | 1197 |
| 439 | 20230809 | 112100 | 1291921225 | 4195 | 4185 | 4200 | 4180 | 5688 |
| 440 | 20230809 | 112000 | 1268071435 | 4195 | 4195 | 4195 | 4180 | 1810 |
| 441 | 20230809 | 111900 | 1260494720 | 4180 | 4185 | 4200 | 4165 | 6544 |
| 442 | 20230809 | 111800 | 1233133525 | 4190 | 4215 | 4215 | 4185 | 4746 |
| 443 | 20230809 | 111700 | 1213186110 | 4200 | 4230 | 4245 | 4200 | 5080 |
| 444 | 20230809 | 111600 | 1191748340 | 4245 | 4215 | 4250 | 4205 | 13174 |
| 445 | 20230809 | 111500 | 1135925990 | 4210 | 4215 | 4235 | 4200 | 7301 |
| 446 | 20230809 | 111400 | 1105100615 | 4200 | 4205 | 4215 | 4200 | 436 |
| 447 | 20230809 | 111300 | 1103267160 | 4205 | 4210 | 4215 | 4205 | 960 |
| 448 | 20230809 | 111200 | 1099225560 | 4215 | 4210 | 4215 | 4205 | 800 |
| 449 | 20230809 | 111100 | 1095856645 | 4215 | 4200 | 4215 | 4200 | 2323 |
| 450 | 20230809 | 111000 | 1086078115 | 4210 | 4205 | 4210 | 4195 | 4621 |
| 451 | 20230809 | 110900 | 1066658135 | 4205 | 4190 | 4205 | 4190 | 20157 |
| 452 | 20230809 | 110800 | 982084245 | 4190 | 4175 | 4190 | 4175 | 8256 |
| 453 | 20230809 | 110700 | 947552975 | 4175 | 4180 | 4185 | 4175 | 2197 |
| 454 | 20230809 | 110600 | 938365665 | 4180 | 4165 | 4180 | 4165 | 8915 |
| 455 | 20230809 | 110500 | 901143630 | 4165 | 4160 | 4165 | 4160 | 1262 |
| 456 | 20230809 | 110400 | 895887820 | 4160 | 4145 | 4160 | 4145 | 11009 |
| 457 | 20230809 | 110300 | 850136945 | 4140 | 4140 | 4140 | 4140 | 37 |
| 458 | 20230809 | 110200 | 849983765 | 4140 | 4140 | 4140 | 4140 | 79 |
| 459 | 20230809 | 110100 | 849656705 | 4145 | 4145 | 4150 | 4140 | 814 |
| 460 | 20230809 | 110000 | 846282625 | 4140 | 4140 | 4140 | 4140 | 10 |
| 461 | 20230809 | 105900 | 846241225 | 4135 | 4135 | 4135 | 4135 | 0 |
| 462 | 20230809 | 105800 | 846241225 | 4135 | 4140 | 4145 | 4135 | 672 |
| 463 | 20230809 | 105700 | 843456845 | 4135 | 4135 | 4135 | 4135 | 13 |
| 464 | 20230809 | 105600 | 843403090 | 4135 | 4135 | 4135 | 4135 | 26 |
| 465 | 20230809 | 105500 | 843295580 | 4135 | 4140 | 4145 | 4135 | 518 |
| 466 | 20230809 | 105400 | 841149915 | 4140 | 4140 | 4140 | 4140 | 179 |
| 467 | 20230809 | 105300 | 840408855 | 4140 | 4140 | 4150 | 4140 | 846 |
| 468 | 20230809 | 105200 | 836898950 | 4125 | 4125 | 4125 | 4125 | 0 |
| 469 | 20230809 | 105100 | 836898950 | 4125 | 4125 | 4125 | 4125 | 205 |
| 470 | 20230809 | 105000 | 836053325 | 4125 | 4145 | 4145 | 4125 | 1703 |
| 471 | 20230809 | 104900 | 829028430 | 4125 | 4120 | 4145 | 4120 | 9181 |
| 472 | 20230809 | 104800 | 791042515 | 4110 | 4110 | 4110 | 4110 | 124 |
| 473 | 20230809 | 104700 | 790532875 | 4110 | 4115 | 4115 | 4110 | 803 |
| 474 | 20230809 | 104600 | 787228540 | 4110 | 4110 | 4110 | 4110 | 124 |
| 475 | 20230809 | 104500 | 786718900 | 4105 | 4120 | 4120 | 4105 | 518 |
| 476 | 20230809 | 104400 | 784585505 | 4120 | 4130 | 4130 | 4120 | 143 |
| 477 | 20230809 | 104300 | 783995630 | 4125 | 4130 | 4130 | 4125 | 185 |
| 478 | 20230809 | 104200 | 783231585 | 4130 | 4130 | 4130 | 4130 | 0 |
| 479 | 20230809 | 104100 | 783231585 | 4130 | 4130 | 4130 | 4125 | 2464 |
| 480 | 20230809 | 104000 | 773055280 | 4125 | 4120 | 4125 | 4120 | 1339 |
| 481 | 20230809 | 103900 | 767534405 | 4120 | 4120 | 4120 | 4120 | 17 |
| 482 | 20230809 | 103800 | 767464365 | 4120 | 4120 | 4120 | 4120 | 150 |
| 483 | 20230809 | 103700 | 766846365 | 4130 | 4130 | 4130 | 4130 | 150 |
| 484 | 20230809 | 103600 | 766226865 | 4130 | 4110 | 4130 | 4110 | 1352 |
| 485 | 20230809 | 103500 | 760651905 | 4105 | 4105 | 4105 | 4105 | 0 |
| 486 | 20230809 | 103400 | 760651905 | 4105 | 4100 | 4115 | 4100 | 299 |
| 487 | 20230809 | 103300 | 759425975 | 4100 | 4100 | 4100 | 4100 | 108 |
| 488 | 20230809 | 103200 | 758983175 | 4105 | 4110 | 4110 | 4105 | 2549 |
| 489 | 20230809 | 103100 | 748508745 | 4110 | 4125 | 4125 | 4110 | 502 |
| 490 | 20230809 | 103000 | 746438025 | 4110 | 4115 | 4120 | 4110 | 329 |
| 491 | 20230809 | 102900 | 745083195 | 4115 | 4125 | 4125 | 4115 | 101 |
| 492 | 20230809 | 102800 | 744667170 | 4115 | 4110 | 4115 | 4110 | 132 |
| 493 | 20230809 | 102700 | 744124055 | 4110 | 4130 | 4130 | 4110 | 558 |
| 494 | 20230809 | 102600 | 741827855 | 4130 | 4125 | 4130 | 4125 | 136 |
| 495 | 20230809 | 102500 | 741266850 | 4140 | 4135 | 4140 | 4115 | 123 |
| 496 | 20230809 | 102400 | 740758025 | 4135 | 4135 | 4135 | 4135 | 601 |
| 497 | 20230809 | 102300 | 738272890 | 4140 | 4115 | 4140 | 4110 | 1404 |
| 498 | 20230809 | 102200 | 732473295 | 4115 | 4135 | 4140 | 4115 | 43 |
| 499 | 20230809 | 102100 | 732295580 | 4115 | 4150 | 4150 | 4115 | 192 |
| 500 | 20230809 | 102000 | 731501770 | 4150 | 4120 | 4150 | 4120 | 10318 |
| 501 | 20230809 | 101900 | 688830630 | 4120 | 4120 | 4135 | 4115 | 7706 |
| 502 | 20230809 | 101800 | 657057755 | 4105 | 4095 | 4120 | 4095 | 4445 |
| 503 | 20230809 | 101700 | 638803565 | 4090 | 4095 | 4095 | 4090 | 60 |
| 504 | 20230809 | 101600 | 638558115 | 4090 | 4090 | 4090 | 4085 | 109 |
| 505 | 20230809 | 101500 | 638112310 | 4090 | 4085 | 4090 | 4085 | 198 |
| 506 | 20230809 | 101400 | 637302780 | 4080 | 4080 | 4080 | 4080 | 1 |
| 507 | 20230809 | 101300 | 637298700 | 4080 | 4075 | 4080 | 4075 | 456 |
| 508 | 20230809 | 101200 | 635439040 | 4075 | 4080 | 4080 | 4075 | 652 |
| 509 | 20230809 | 101100 | 632779135 | 4075 | 4080 | 4080 | 4075 | 2 |
| 510 | 20230809 | 101000 | 632770980 | 4075 | 4075 | 4075 | 4075 | 247 |
| 511 | 20230809 | 100900 | 631764455 | 4075 | 4075 | 4075 | 4075 | 28 |
| 512 | 20230809 | 100800 | 631650355 | 4070 | 4065 | 4070 | 4065 | 200 |
| 513 | 20230809 | 100700 | 630836375 | 4055 | 4055 | 4055 | 4055 | 0 |
| 514 | 20230809 | 100600 | 630836375 | 4055 | 4050 | 4055 | 4040 | 1721 |
| 515 | 20230809 | 100500 | 623865165 | 4050 | 4060 | 4060 | 4050 | 1328 |
| 516 | 20230809 | 100400 | 618478215 | 4065 | 4065 | 4065 | 4065 | 376 |
| 517 | 20230809 | 100300 | 616949775 | 4065 | 4065 | 4065 | 4065 | 17 |
| 518 | 20230809 | 100200 | 616880670 | 4065 | 4065 | 4065 | 4065 | 475 |
| 519 | 20230809 | 100100 | 614949795 | 4065 | 4065 | 4065 | 4065 | 8 |
| 520 | 20230809 | 100000 | 614917275 | 4065 | 4065 | 4065 | 4065 | 201 |
| 521 | 20230809 | 095900 | 614100210 | 4075 | 4075 | 4075 | 4075 | 1 |
| 522 | 20230809 | 095800 | 614096135 | 4065 | 4065 | 4080 | 4065 | 5 |
| 523 | 20230809 | 095700 | 614075790 | 4060 | 4060 | 4060 | 4060 | 0 |
| 524 | 20230809 | 095600 | 614075790 | 4060 | 4075 | 4075 | 4060 | 510 |
| 525 | 20230809 | 095500 | 612001580 | 4080 | 4090 | 4095 | 4080 | 1327 |
| 526 | 20230809 | 095400 | 606573400 | 4095 | 4080 | 4095 | 4080 | 371 |
| 527 | 20230809 | 095300 | 605055040 | 4095 | 4115 | 4120 | 4095 | 711 |
| 528 | 20230809 | 095200 | 602137120 | 4095 | 4090 | 4120 | 4085 | 6625 |
| 529 | 20230809 | 095100 | 574904065 | 4125 | 4120 | 4125 | 4095 | 6790 |
| 530 | 20230809 | 095000 | 546995480 | 4110 | 4110 | 4125 | 4100 | 3805 |
| 531 | 20230809 | 094900 | 531340735 | 4110 | 4115 | 4115 | 4110 | 3088 |
| 532 | 20230809 | 094800 | 518649040 | 4095 | 4080 | 4120 | 4080 | 4450 |
| 533 | 20230809 | 094700 | 500415000 | 4085 | 4055 | 4085 | 4055 | 4337 |
| 534 | 20230809 | 094600 | 482764825 | 4050 | 4050 | 4050 | 4050 | 4268 |
| 535 | 20230809 | 094500 | 465479425 | 4050 | 4050 | 4050 | 4045 | 205 |
| 536 | 20230809 | 094400 | 464649180 | 4055 | 4045 | 4055 | 4045 | 1041 |
| 537 | 20230809 | 094300 | 460434120 | 4045 | 4020 | 4045 | 4020 | 511 |
| 538 | 20230809 | 094200 | 458367675 | 4045 | 4035 | 4045 | 4010 | 1037 |
| 539 | 20230809 | 094100 | 454194915 | 4050 | 4045 | 4050 | 4030 | 7143 |
| 540 | 20230809 | 094000 | 425365150 | 4045 | 4025 | 4045 | 3990 | 3339 |
| 541 | 20230809 | 093900 | 411899515 | 4025 | 4025 | 4025 | 4025 | 91 |
| 542 | 20230809 | 093800 | 411533240 | 4025 | 4025 | 4025 | 4025 | 830 |
| 543 | 20230809 | 093700 | 408192490 | 4035 | 4040 | 4040 | 4030 | 396 |
| 544 | 20230809 | 093600 | 406594470 | 4040 | 3985 | 4040 | 3975 | 16941 |
| 545 | 20230809 | 093500 | 338630705 | 3965 | 3990 | 3990 | 3965 | 2221 |
| 546 | 20230809 | 093400 | 329782715 | 3990 | 3960 | 3990 | 3960 | 3357 |
| 547 | 20230809 | 093300 | 316433945 | 3960 | 3960 | 3980 | 3960 | 11871 |
| 548 | 20230809 | 093200 | 269403265 | 3960 | 3965 | 3965 | 3960 | 349 |
| 549 | 20230809 | 093100 | 268020970 | 3960 | 3985 | 3985 | 3960 | 1970 |
| 550 | 20230809 | 093000 | 260171320 | 3990 | 3970 | 3990 | 3970 | 766 |
| 551 | 20230809 | 092900 | 257116625 | 3985 | 3985 | 3985 | 3985 | 0 |
| 552 | 20230809 | 092800 | 257116625 | 3985 | 3980 | 3985 | 3965 | 1976 |
| 553 | 20230809 | 092700 | 249279765 | 3985 | 3990 | 3995 | 3985 | 205 |
| 554 | 20230809 | 092600 | 248461880 | 3990 | 3980 | 3990 | 3980 | 839 |
| 555 | 20230809 | 092500 | 245114595 | 3985 | 3980 | 3985 | 3980 | 200 |
| 556 | 20230809 | 092400 | 244317825 | 3985 | 3985 | 3985 | 3965 | 1229 |
| 557 | 20230809 | 092300 | 239435350 | 3985 | 3985 | 3985 | 3985 | 52 |
| 558 | 20230809 | 092200 | 239228130 | 3995 | 3995 | 3995 | 3995 | 410 |
| 559 | 20230809 | 092100 | 237590180 | 3995 | 3970 | 3995 | 3970 | 9993 |
| 560 | 20230809 | 092000 | 197767180 | 3970 | 3975 | 3975 | 3960 | 2362 |
| 561 | 20230809 | 091900 | 188397125 | 3975 | 3975 | 3980 | 3975 | 1600 |
| 562 | 20230809 | 091800 | 182035875 | 3975 | 3940 | 3975 | 3940 | 14704 |
| 563 | 20230809 | 091700 | 123795665 | 3940 | 3940 | 3940 | 3935 | 1040 |
| 564 | 20230809 | 091600 | 119698320 | 3940 | 3940 | 3940 | 3935 | 47 |
| 565 | 20230809 | 091500 | 119513355 | 3935 | 3945 | 3945 | 3935 | 1069 |
| 566 | 20230809 | 091400 | 115305890 | 3950 | 3950 | 3950 | 3950 | 149 |
| 567 | 20230809 | 091300 | 114717340 | 3955 | 3935 | 3955 | 3935 | 601 |
| 568 | 20230809 | 091200 | 112350385 | 3955 | 3955 | 3955 | 3955 | 15 |
| 569 | 20230809 | 091100 | 112291060 | 3955 | 3955 | 3955 | 3955 | 216 |
| 570 | 20230809 | 091000 | 111436780 | 3955 | 3960 | 3960 | 3935 | 10 |
| 571 | 20230809 | 090900 | 111397265 | 3960 | 3955 | 3960 | 3955 | 3732 |
| 572 | 20230809 | 090800 | 96632030 | 3955 | 3925 | 3955 | 3925 | 14823 |
| 573 | 20230809 | 090700 | 38339470 | 3925 | 3910 | 3925 | 3900 | 7498 |
| 574 | 20230809 | 090600 | 8949630 | 3910 | 3895 | 3910 | 3895 | 466 |
| 575 | 20230809 | 090500 | 7133200 | 3895 | 3870 | 3895 | 3870 | 42 |
| 576 | 20230809 | 090400 | 6970635 | 3895 | 3890 | 3895 | 3860 | 86 |
| 577 | 20230809 | 090300 | 6637290 | 3875 | 3875 | 3875 | 3875 | 0 |
| 578 | 20230809 | 090200 | 6637290 | 3875 | 3875 | 3875 | 3875 | 2 |
| 579 | 20230809 | 090100 | 6629540 | 3875 | 3875 | 3875 | 3855 | 537 |
| 580 | 20230809 | 090000 | 4551265 | 3905 | 3880 | 3905 | 3880 | 1173 |