28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 3 | 20230807 | 183800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20230807 | 183700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20230807 | 183600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20230807 | 183500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20230807 | 183400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20230807 | 183300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20230807 | 183200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20230807 | 183100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20230807 | 183000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20230807 | 182900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20230807 | 182800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20230807 | 182700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20230807 | 182600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20230807 | 182500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20230807 | 182400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20230807 | 182300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20230807 | 182200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20230807 | 182100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20230807 | 182000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20230807 | 181900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20230807 | 181800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20230807 | 181700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20230807 | 181600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20230807 | 181500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20230807 | 181400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20230807 | 181300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20230807 | 181200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20230807 | 181100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20230807 | 181000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20230807 | 180900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 33 | 20230807 | 180800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20230807 | 180700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20230807 | 180600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20230807 | 180500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20230807 | 180400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20230807 | 180300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20230807 | 180200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20230807 | 180100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20230807 | 180000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20230807 | 175900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20230807 | 175800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20230807 | 175700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20230807 | 175600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20230807 | 175500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20230807 | 175400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20230807 | 175300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20230807 | 175200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20230807 | 175100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20230807 | 175000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20230807 | 174900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20230807 | 174800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20230807 | 174700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20230807 | 174600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20230807 | 174500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20230807 | 174400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20230807 | 174300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20230807 | 174200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20230807 | 174100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20230807 | 174000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20230807 | 173900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 63 | 20230807 | 173800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20230807 | 173700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20230807 | 173600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20230807 | 173500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20230807 | 173400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20230807 | 173300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20230807 | 173200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20230807 | 173100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20230807 | 173000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20230807 | 172900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20230807 | 172800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20230807 | 172700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20230807 | 172600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20230807 | 172500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20230807 | 172400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20230807 | 172300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20230807 | 172200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20230807 | 172100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20230807 | 172000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20230807 | 171900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20230807 | 171800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20230807 | 171700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20230807 | 171600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20230807 | 171500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20230807 | 171400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20230807 | 171300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20230807 | 171200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20230807 | 171100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20230807 | 171000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20230807 | 170900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 93 | 20230807 | 170800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20230807 | 170700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20230807 | 170600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20230807 | 170500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20230807 | 170400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20230807 | 170300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20230807 | 170200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20230807 | 170100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20230807 | 170000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20230807 | 165900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20230807 | 165800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20230807 | 165700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20230807 | 165600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20230807 | 165500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20230807 | 165400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20230807 | 165300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20230807 | 165200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20230807 | 165100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20230807 | 165000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20230807 | 164900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20230807 | 164800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20230807 | 164700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20230807 | 164600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20230807 | 164500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20230807 | 164400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20230807 | 164300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20230807 | 164200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20230807 | 164100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20230807 | 164000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20230807 | 163900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 123 | 20230807 | 163800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20230807 | 163700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20230807 | 163600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20230807 | 163500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20230807 | 163400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20230807 | 163300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20230807 | 163200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20230807 | 163100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20230807 | 163000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20230807 | 162900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20230807 | 162800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20230807 | 162700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20230807 | 162600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20230807 | 162500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20230807 | 162400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20230807 | 162300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20230807 | 162200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20230807 | 162100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20230807 | 162000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20230807 | 161900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20230807 | 161800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20230807 | 161700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20230807 | 161600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20230807 | 161500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20230807 | 161400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20230807 | 161300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20230807 | 161200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20230807 | 161100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20230807 | 161000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20230807 | 160900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 153 | 20230807 | 160800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20230807 | 160700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20230807 | 160600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20230807 | 160500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20230807 | 160400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20230807 | 160300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20230807 | 160200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20230807 | 160100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20230807 | 160000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20230807 | 155900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20230807 | 155800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20230807 | 155700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20230807 | 155600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20230807 | 155500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20230807 | 155400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20230807 | 155300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20230807 | 155200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20230807 | 155100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20230807 | 155000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20230807 | 154900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20230807 | 154800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20230807 | 154700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20230807 | 154600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20230807 | 154500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20230807 | 154400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20230807 | 154300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20230807 | 154200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20230807 | 154100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20230807 | 154000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20230807 | 153900 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 183 | 20230807 | 153800 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20230807 | 153700 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20230807 | 153600 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20230807 | 153500 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20230807 | 153400 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20230807 | 153300 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20230807 | 153200 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20230807 | 153100 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20230807 | 153000 | 1586991580 | 3925 | 3925 | 3925 | 3925 | 8797 |
| 192 | 20230807 | 152900 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230807 | 152800 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230807 | 152700 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20230807 | 152600 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20230807 | 152500 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20230807 | 152400 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20230807 | 152300 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20230807 | 152200 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20230807 | 152100 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20230807 | 152000 | 1552463355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20230807 | 151900 | 1552463355 | 3935 | 3935 | 3935 | 3925 | 169 |
| 203 | 20230807 | 151800 | 1551799030 | 3935 | 3930 | 3935 | 3925 | 1601 |
| 204 | 20230807 | 151700 | 1545506115 | 3935 | 3935 | 3935 | 3935 | 115 |
| 205 | 20230807 | 151600 | 1545053590 | 3935 | 3935 | 3935 | 3935 | 11 |
| 206 | 20230807 | 151500 | 1545010305 | 3930 | 3935 | 3935 | 3930 | 108 |
| 207 | 20230807 | 151400 | 1544585365 | 3940 | 3935 | 3940 | 3935 | 1053 |
| 208 | 20230807 | 151300 | 1540441290 | 3935 | 3930 | 3935 | 3925 | 495 |
| 209 | 20230807 | 151200 | 1538493505 | 3930 | 3930 | 3930 | 3930 | 725 |
| 210 | 20230807 | 151100 | 1535644255 | 3930 | 3925 | 3930 | 3925 | 955 |
| 211 | 20230807 | 151000 | 1531895815 | 3925 | 3920 | 3925 | 3920 | 2286 |
| 212 | 20230807 | 150900 | 1522934680 | 3920 | 3915 | 3920 | 3905 | 5029 |
| 213 | 20230807 | 150800 | 1503254370 | 3915 | 3915 | 3915 | 3910 | 3051 |
| 214 | 20230807 | 150700 | 1491324655 | 3915 | 3920 | 3920 | 3915 | 1103 |
| 215 | 20230807 | 150600 | 1487006405 | 3925 | 3915 | 3925 | 3915 | 631 |
| 216 | 20230807 | 150500 | 1484533460 | 3925 | 3925 | 3925 | 3915 | 55 |
| 217 | 20230807 | 150400 | 1484318095 | 3925 | 3925 | 3925 | 3915 | 396 |
| 218 | 20230807 | 150300 | 1482766010 | 3930 | 3925 | 3930 | 3925 | 973 |
| 219 | 20230807 | 150200 | 1478944675 | 3925 | 3925 | 3925 | 3925 | 32 |
| 220 | 20230807 | 150100 | 1478819075 | 3920 | 3920 | 3920 | 3920 | 4863 |
| 221 | 20230807 | 150000 | 1459756115 | 3920 | 3910 | 3920 | 3910 | 1190 |
| 222 | 20230807 | 145900 | 1455103205 | 3920 | 3915 | 3920 | 3915 | 41 |
| 223 | 20230807 | 145800 | 1454942660 | 3920 | 3920 | 3920 | 3920 | 255 |
| 224 | 20230807 | 145700 | 1453943060 | 3920 | 3920 | 3920 | 3920 | 0 |
| 225 | 20230807 | 145600 | 1453943060 | 3920 | 3920 | 3920 | 3920 | 101 |
| 226 | 20230807 | 145500 | 1453547140 | 3920 | 3910 | 3920 | 3910 | 1537 |
| 227 | 20230807 | 145400 | 1447537430 | 3920 | 3915 | 3920 | 3910 | 1001 |
| 228 | 20230807 | 145300 | 1443623475 | 3920 | 3915 | 3920 | 3915 | 297 |
| 229 | 20230807 | 145200 | 1442460715 | 3915 | 3915 | 3915 | 3915 | 7 |
| 230 | 20230807 | 145100 | 1442433310 | 3905 | 3905 | 3905 | 3905 | 285 |
| 231 | 20230807 | 145000 | 1441320385 | 3920 | 3920 | 3920 | 3920 | 30 |
| 232 | 20230807 | 144900 | 1441202785 | 3920 | 3920 | 3920 | 3920 | 33 |
| 233 | 20230807 | 144800 | 1441073425 | 3925 | 3920 | 3925 | 3920 | 2004 |
| 234 | 20230807 | 144700 | 1433210305 | 3920 | 3920 | 3920 | 3920 | 311 |
| 235 | 20230807 | 144600 | 1431991185 | 3920 | 3920 | 3920 | 3920 | 0 |
| 236 | 20230807 | 144500 | 1431991185 | 3920 | 3925 | 3930 | 3905 | 1020 |
| 237 | 20230807 | 144400 | 1427985640 | 3905 | 3915 | 3925 | 3905 | 4151 |
| 238 | 20230807 | 144300 | 1411731040 | 3915 | 3915 | 3915 | 3915 | 8 |
| 239 | 20230807 | 144200 | 1411699720 | 3915 | 3915 | 3915 | 3900 | 213 |
| 240 | 20230807 | 144100 | 1410865840 | 3915 | 3895 | 3915 | 3895 | 9 |
| 241 | 20230807 | 144000 | 1410830645 | 3915 | 3895 | 3915 | 3895 | 62 |
| 242 | 20230807 | 143900 | 1410588135 | 3915 | 3895 | 3915 | 3890 | 7001 |
| 243 | 20230807 | 143800 | 1383343725 | 3915 | 3915 | 3915 | 3895 | 1061 |
| 244 | 20230807 | 143700 | 1379209910 | 3890 | 3915 | 3915 | 3890 | 6001 |
| 245 | 20230807 | 143600 | 1355825780 | 3900 | 3905 | 3905 | 3900 | 3000 |
| 246 | 20230807 | 143500 | 1344125235 | 3905 | 3915 | 3915 | 3905 | 11 |
| 247 | 20230807 | 143400 | 1344082270 | 3915 | 3910 | 3915 | 3900 | 50 |
| 248 | 20230807 | 143300 | 1343887040 | 3910 | 3915 | 3915 | 3910 | 1756 |
| 249 | 20230807 | 143200 | 1337019800 | 3910 | 3910 | 3910 | 3910 | 500 |
| 250 | 20230807 | 143100 | 1335064800 | 3915 | 3915 | 3915 | 3915 | 5 |
| 251 | 20230807 | 143000 | 1335045225 | 3915 | 3915 | 3915 | 3915 | 1 |
| 252 | 20230807 | 142900 | 1335041310 | 3905 | 3915 | 3915 | 3905 | 254 |
| 253 | 20230807 | 142800 | 1334049400 | 3900 | 3915 | 3915 | 3900 | 1001 |
| 254 | 20230807 | 142700 | 1330145460 | 3915 | 3910 | 3915 | 3910 | 56 |
| 255 | 20230807 | 142600 | 1329926470 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20230807 | 142500 | 1329926470 | 3900 | 3905 | 3905 | 3900 | 7581 |
| 257 | 20230807 | 142400 | 1300358470 | 3905 | 3905 | 3905 | 3905 | 10143 |
| 258 | 20230807 | 142300 | 1260750055 | 3910 | 3910 | 3910 | 3910 | 4001 |
| 259 | 20230807 | 142200 | 1245106145 | 3920 | 3920 | 3920 | 3920 | 0 |
| 260 | 20230807 | 142100 | 1245106145 | 3920 | 3915 | 3920 | 3915 | 1103 |
| 261 | 20230807 | 142000 | 1240787895 | 3920 | 3915 | 3920 | 3910 | 548 |
| 262 | 20230807 | 141900 | 1238642455 | 3920 | 3925 | 3930 | 3920 | 541 |
| 263 | 20230807 | 141800 | 1236521350 | 3925 | 3930 | 3930 | 3925 | 4 |
| 264 | 20230807 | 141700 | 1236505640 | 3930 | 3930 | 3930 | 3930 | 7 |
| 265 | 20230807 | 141600 | 1236478130 | 3910 | 3930 | 3930 | 3910 | 25 |
| 266 | 20230807 | 141500 | 1236380340 | 3910 | 3910 | 3910 | 3910 | 2 |
| 267 | 20230807 | 141400 | 1236372520 | 3935 | 3910 | 3935 | 3910 | 3533 |
| 268 | 20230807 | 141300 | 1222521205 | 3910 | 3915 | 3920 | 3910 | 5464 |
| 269 | 20230807 | 141200 | 1201150665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20230807 | 141100 | 1201150665 | 3915 | 3915 | 3915 | 3915 | 12 |
| 271 | 20230807 | 141000 | 1201103685 | 3920 | 3920 | 3920 | 3920 | 10 |
| 272 | 20230807 | 140900 | 1201064485 | 3915 | 3915 | 3915 | 3915 | 100 |
| 273 | 20230807 | 140800 | 1200672985 | 3920 | 3920 | 3920 | 3920 | 7 |
| 274 | 20230807 | 140700 | 1200645545 | 3925 | 3925 | 3925 | 3925 | 0 |
| 275 | 20230807 | 140600 | 1200645545 | 3925 | 3925 | 3925 | 3925 | 56 |
| 276 | 20230807 | 140500 | 1200425745 | 3925 | 3925 | 3925 | 3925 | 0 |
| 277 | 20230807 | 140400 | 1200425745 | 3925 | 3925 | 3925 | 3925 | 1 |
| 278 | 20230807 | 140300 | 1200421820 | 3925 | 3925 | 3925 | 3925 | 7 |
| 279 | 20230807 | 140200 | 1200394345 | 3920 | 3925 | 3925 | 3920 | 4739 |
| 280 | 20230807 | 140100 | 1181817455 | 3930 | 3930 | 3930 | 3930 | 2 |
| 281 | 20230807 | 140000 | 1181809595 | 3930 | 3930 | 3930 | 3930 | 1 |
| 282 | 20230807 | 135900 | 1181805665 | 3930 | 3930 | 3930 | 3930 | 4 |
| 283 | 20230807 | 135800 | 1181789945 | 3920 | 3920 | 3920 | 3920 | 500 |
| 284 | 20230807 | 135700 | 1179829945 | 3930 | 3930 | 3930 | 3930 | 201 |
| 285 | 20230807 | 135600 | 1179040015 | 3930 | 3930 | 3930 | 3930 | 6 |
| 286 | 20230807 | 135500 | 1179016435 | 3920 | 3920 | 3920 | 3920 | 20 |
| 287 | 20230807 | 135400 | 1178938035 | 3920 | 3920 | 3920 | 3920 | 235 |
| 288 | 20230807 | 135300 | 1178016835 | 3930 | 3920 | 3930 | 3920 | 3527 |
| 289 | 20230807 | 135200 | 1164190985 | 3930 | 3930 | 3930 | 3930 | 5 |
| 290 | 20230807 | 135100 | 1164171335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 291 | 20230807 | 135000 | 1164171335 | 3930 | 3930 | 3930 | 3930 | 1 |
| 292 | 20230807 | 134900 | 1164167405 | 3940 | 3940 | 3940 | 3940 | 6 |
| 293 | 20230807 | 134800 | 1164143765 | 3920 | 3920 | 3920 | 3920 | 201 |
| 294 | 20230807 | 134700 | 1163355845 | 3925 | 3925 | 3925 | 3925 | 1259 |
| 295 | 20230807 | 134600 | 1158414270 | 3925 | 3925 | 3925 | 3925 | 1 |
| 296 | 20230807 | 134500 | 1158410345 | 3945 | 3945 | 3945 | 3945 | 5 |
| 297 | 20230807 | 134400 | 1158390620 | 3935 | 3935 | 3935 | 3935 | 254 |
| 298 | 20230807 | 134300 | 1157391130 | 3945 | 3930 | 3945 | 3930 | 187 |
| 299 | 20230807 | 134200 | 1156656205 | 3945 | 3945 | 3945 | 3945 | 6 |
| 300 | 20230807 | 134100 | 1156632535 | 3930 | 3945 | 3945 | 3930 | 27 |
| 301 | 20230807 | 134000 | 1156526230 | 3930 | 3930 | 3930 | 3930 | 1 |
| 302 | 20230807 | 133900 | 1156522300 | 3945 | 3925 | 3945 | 3925 | 585 |
| 303 | 20230807 | 133800 | 1154215375 | 3930 | 3925 | 3930 | 3925 | 104 |
| 304 | 20230807 | 133700 | 1153807155 | 3930 | 3930 | 3930 | 3930 | 102 |
| 305 | 20230807 | 133600 | 1153406295 | 3945 | 3930 | 3945 | 3930 | 513 |
| 306 | 20230807 | 133500 | 1151389685 | 3930 | 3940 | 3940 | 3930 | 1510 |
| 307 | 20230807 | 133400 | 1145440315 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20230807 | 133300 | 1145440315 | 3940 | 3940 | 3940 | 3940 | 2 |
| 309 | 20230807 | 133200 | 1145432435 | 3945 | 3945 | 3945 | 3945 | 0 |
| 310 | 20230807 | 133100 | 1145432435 | 3945 | 3935 | 3945 | 3935 | 2582 |
| 311 | 20230807 | 133000 | 1135262265 | 3920 | 3920 | 3920 | 3920 | 2000 |
| 312 | 20230807 | 132900 | 1127422265 | 3915 | 3915 | 3915 | 3915 | 1350 |
| 313 | 20230807 | 132800 | 1122137015 | 3915 | 3930 | 3930 | 3915 | 76 |
| 314 | 20230807 | 132700 | 1121839370 | 3930 | 3930 | 3930 | 3930 | 4 |
| 315 | 20230807 | 132600 | 1121823650 | 3930 | 3930 | 3930 | 3930 | 0 |
| 316 | 20230807 | 132500 | 1121823650 | 3930 | 3930 | 3930 | 3930 | 174 |
| 317 | 20230807 | 132400 | 1121139830 | 3930 | 3930 | 3930 | 3930 | 4 |
| 318 | 20230807 | 132300 | 1121124110 | 3915 | 3920 | 3920 | 3915 | 1638 |
| 319 | 20230807 | 132200 | 1114711315 | 3915 | 3920 | 3920 | 3915 | 3360 |
| 320 | 20230807 | 132100 | 1101555105 | 3920 | 3935 | 3935 | 3920 | 190 |
| 321 | 20230807 | 132000 | 1100810215 | 3920 | 3925 | 3925 | 3920 | 2558 |
| 322 | 20230807 | 131900 | 1090782075 | 3925 | 3925 | 3925 | 3925 | 849 |
| 323 | 20230807 | 131800 | 1087449750 | 3925 | 3925 | 3925 | 3925 | 0 |
| 324 | 20230807 | 131700 | 1087449750 | 3925 | 3925 | 3925 | 3920 | 372 |
| 325 | 20230807 | 131600 | 1085989660 | 3925 | 3925 | 3925 | 3925 | 28 |
| 326 | 20230807 | 131500 | 1085879760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 327 | 20230807 | 131400 | 1085879760 | 3925 | 3925 | 3925 | 3920 | 28 |
| 328 | 20230807 | 131300 | 1085769920 | 3925 | 3925 | 3925 | 3925 | 0 |
| 329 | 20230807 | 131200 | 1085769920 | 3925 | 3925 | 3925 | 3925 | 10 |
| 330 | 20230807 | 131100 | 1085730670 | 3925 | 3925 | 3925 | 3925 | 200 |
| 331 | 20230807 | 131000 | 1084945670 | 3920 | 3930 | 3930 | 3920 | 149 |
| 332 | 20230807 | 130900 | 1084361505 | 3925 | 3925 | 3930 | 3920 | 3070 |
| 333 | 20230807 | 130800 | 1072312135 | 3925 | 3930 | 3930 | 3925 | 4572 |
| 334 | 20230807 | 130700 | 1054362035 | 3930 | 3930 | 3930 | 3930 | 6 |
| 335 | 20230807 | 130600 | 1054338455 | 3925 | 3925 | 3925 | 3925 | 3 |
| 336 | 20230807 | 130500 | 1054326680 | 3925 | 3925 | 3925 | 3925 | 1 |
| 337 | 20230807 | 130400 | 1054322755 | 3930 | 3930 | 3930 | 3930 | 97 |
| 338 | 20230807 | 130300 | 1053941545 | 3935 | 3935 | 3935 | 3935 | 4 |
| 339 | 20230807 | 130200 | 1053925805 | 3935 | 3935 | 3935 | 3935 | 0 |
| 340 | 20230807 | 130100 | 1053925805 | 3935 | 3935 | 3935 | 3935 | 0 |
| 341 | 20230807 | 130000 | 1053925805 | 3935 | 3935 | 3935 | 3935 | 7 |
| 342 | 20230807 | 125900 | 1053898260 | 3935 | 3935 | 3935 | 3935 | 1 |
| 343 | 20230807 | 125800 | 1053894325 | 3935 | 3935 | 3935 | 3935 | 0 |
| 344 | 20230807 | 125700 | 1053894325 | 3935 | 3935 | 3935 | 3935 | 0 |
| 345 | 20230807 | 125600 | 1053894325 | 3935 | 3935 | 3935 | 3935 | 5 |
| 346 | 20230807 | 125500 | 1053874650 | 3930 | 3930 | 3930 | 3930 | 2985 |
| 347 | 20230807 | 125400 | 1042143600 | 3930 | 3930 | 3930 | 3930 | 1500 |
| 348 | 20230807 | 125300 | 1036248600 | 3935 | 3935 | 3935 | 3935 | 8 |
| 349 | 20230807 | 125200 | 1036217120 | 3935 | 3940 | 3940 | 3930 | 55 |
| 350 | 20230807 | 125100 | 1036000695 | 3940 | 3940 | 3940 | 3940 | 11 |
| 351 | 20230807 | 125000 | 1035957355 | 3940 | 3940 | 3940 | 3940 | 0 |
| 352 | 20230807 | 124900 | 1035957355 | 3940 | 3935 | 3940 | 3930 | 1050 |
| 353 | 20230807 | 124800 | 1031828040 | 3930 | 3930 | 3930 | 3930 | 0 |
| 354 | 20230807 | 124700 | 1031828040 | 3930 | 3930 | 3930 | 3930 | 40 |
| 355 | 20230807 | 124600 | 1031670840 | 3940 | 3940 | 3940 | 3940 | 6 |
| 356 | 20230807 | 124500 | 1031647200 | 3930 | 3940 | 3940 | 3930 | 2 |
| 357 | 20230807 | 124400 | 1031639330 | 3930 | 3930 | 3930 | 3930 | 0 |
| 358 | 20230807 | 124300 | 1031639330 | 3930 | 3930 | 3930 | 3930 | 0 |
| 359 | 20230807 | 124200 | 1031639330 | 3930 | 3940 | 3940 | 3930 | 39 |
| 360 | 20230807 | 124100 | 1031485780 | 3930 | 3930 | 3930 | 3930 | 150 |
| 361 | 20230807 | 124000 | 1030896280 | 3930 | 3930 | 3930 | 3930 | 1 |
| 362 | 20230807 | 123900 | 1030892350 | 3940 | 3940 | 3940 | 3940 | 6 |
| 363 | 20230807 | 123800 | 1030868710 | 3940 | 3930 | 3940 | 3930 | 3 |
| 364 | 20230807 | 123700 | 1030856910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 365 | 20230807 | 123600 | 1030856910 | 3930 | 3930 | 3930 | 3930 | 1 |
| 366 | 20230807 | 123500 | 1030852980 | 3940 | 3940 | 3940 | 3940 | 5 |
| 367 | 20230807 | 123400 | 1030833280 | 3930 | 3930 | 3930 | 3930 | 1 |
| 368 | 20230807 | 123300 | 1030829350 | 3925 | 3925 | 3925 | 3925 | 917 |
| 369 | 20230807 | 123200 | 1027230125 | 3940 | 3940 | 3940 | 3940 | 205 |
| 370 | 20230807 | 123100 | 1026422425 | 3940 | 3940 | 3940 | 3940 | 27 |
| 371 | 20230807 | 123000 | 1026316045 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20230807 | 122900 | 1026316045 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20230807 | 122800 | 1026316045 | 3940 | 3940 | 3940 | 3940 | 6 |
| 374 | 20230807 | 122700 | 1026292405 | 3930 | 3930 | 3930 | 3930 | 2072 |
| 375 | 20230807 | 122600 | 1018149445 | 3930 | 3935 | 3935 | 3930 | 1001 |
| 376 | 20230807 | 122500 | 1014210515 | 3945 | 3945 | 3945 | 3945 | 6 |
| 377 | 20230807 | 122400 | 1014186845 | 3945 | 3945 | 3945 | 3945 | 1 |
| 378 | 20230807 | 122300 | 1014182900 | 3935 | 3935 | 3935 | 3935 | 2143 |
| 379 | 20230807 | 122200 | 1005750195 | 3935 | 3935 | 3935 | 3935 | 139 |
| 380 | 20230807 | 122100 | 1005203230 | 3945 | 3940 | 3945 | 3940 | 144 |
| 381 | 20230807 | 122000 | 1004635850 | 3945 | 3945 | 3945 | 3945 | 0 |
| 382 | 20230807 | 121900 | 1004635850 | 3945 | 3945 | 3945 | 3945 | 0 |
| 383 | 20230807 | 121800 | 1004635850 | 3945 | 3945 | 3945 | 3945 | 7 |
| 384 | 20230807 | 121700 | 1004608235 | 3945 | 3945 | 3945 | 3945 | 1 |
| 385 | 20230807 | 121600 | 1004604290 | 3950 | 3950 | 3950 | 3950 | 0 |
| 386 | 20230807 | 121500 | 1004604290 | 3950 | 3950 | 3950 | 3950 | 0 |
| 387 | 20230807 | 121400 | 1004604290 | 3950 | 3950 | 3950 | 3950 | 205 |
| 388 | 20230807 | 121300 | 1003794540 | 3950 | 3940 | 3950 | 3940 | 3256 |
| 389 | 20230807 | 121200 | 990951120 | 3940 | 3940 | 3940 | 3940 | 10 |
| 390 | 20230807 | 121100 | 990911720 | 3945 | 3945 | 3945 | 3945 | 6 |
| 391 | 20230807 | 121000 | 990888050 | 3945 | 3945 | 3945 | 3945 | 11 |
| 392 | 20230807 | 120900 | 990844655 | 3945 | 3945 | 3945 | 3945 | 0 |
| 393 | 20230807 | 120800 | 990844655 | 3945 | 3945 | 3945 | 3945 | 0 |
| 394 | 20230807 | 120700 | 990844655 | 3945 | 3945 | 3945 | 3945 | 20 |
| 395 | 20230807 | 120600 | 990765755 | 3945 | 3945 | 3945 | 3945 | 0 |
| 396 | 20230807 | 120500 | 990765755 | 3945 | 3945 | 3945 | 3945 | 0 |
| 397 | 20230807 | 120400 | 990765755 | 3945 | 3945 | 3945 | 3945 | 7 |
| 398 | 20230807 | 120300 | 990738140 | 3945 | 3945 | 3945 | 3945 | 0 |
| 399 | 20230807 | 120200 | 990738140 | 3945 | 3945 | 3945 | 3945 | 1462 |
| 400 | 20230807 | 120100 | 984970550 | 3945 | 3945 | 3945 | 3945 | 214 |
| 401 | 20230807 | 120000 | 984126320 | 3945 | 3940 | 3945 | 3940 | 1270 |
| 402 | 20230807 | 115900 | 979122495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 403 | 20230807 | 115800 | 979122495 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 404 | 20230807 | 115700 | 975187495 | 3925 | 3940 | 3940 | 3925 | 706 |
| 405 | 20230807 | 115600 | 972413560 | 3940 | 3940 | 3940 | 3940 | 0 |
| 406 | 20230807 | 115500 | 972413560 | 3940 | 3935 | 3940 | 3935 | 492 |
| 407 | 20230807 | 115400 | 970475830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 408 | 20230807 | 115300 | 970475830 | 3940 | 3940 | 3940 | 3935 | 743 |
| 409 | 20230807 | 115200 | 967552085 | 3940 | 3940 | 3940 | 3940 | 150 |
| 410 | 20230807 | 115100 | 966961085 | 3940 | 3940 | 3940 | 3940 | 1 |
| 411 | 20230807 | 115000 | 966957145 | 3945 | 3945 | 3945 | 3945 | 9 |
| 412 | 20230807 | 114900 | 966921640 | 3940 | 3940 | 3940 | 3940 | 13 |
| 413 | 20230807 | 114800 | 966870420 | 3940 | 3940 | 3940 | 3940 | 8 |
| 414 | 20230807 | 114700 | 966838900 | 3940 | 3940 | 3940 | 3940 | 23 |
| 415 | 20230807 | 114600 | 966748280 | 3945 | 3935 | 3945 | 3935 | 27 |
| 416 | 20230807 | 114500 | 966641975 | 3935 | 3935 | 3935 | 3935 | 301 |
| 417 | 20230807 | 114400 | 965457540 | 3945 | 3945 | 3945 | 3945 | 0 |
| 418 | 20230807 | 114300 | 965457540 | 3945 | 3945 | 3945 | 3945 | 6 |
| 419 | 20230807 | 114200 | 965433870 | 3935 | 3935 | 3935 | 3935 | 719 |
| 420 | 20230807 | 114100 | 962604605 | 3935 | 3935 | 3935 | 3935 | 0 |
| 421 | 20230807 | 114000 | 962604605 | 3935 | 3935 | 3935 | 3935 | 610 |
| 422 | 20230807 | 113900 | 960204255 | 3940 | 3940 | 3940 | 3935 | 6 |
| 423 | 20230807 | 113800 | 960180620 | 3940 | 3940 | 3940 | 3940 | 510 |
| 424 | 20230807 | 113700 | 958171220 | 3940 | 3940 | 3945 | 3940 | 127 |
| 425 | 20230807 | 113600 | 957670835 | 3945 | 3945 | 3945 | 3945 | 14 |
| 426 | 20230807 | 113500 | 957615605 | 3945 | 3945 | 3945 | 3945 | 205 |
| 427 | 20230807 | 113400 | 956806880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 428 | 20230807 | 113300 | 956806880 | 3940 | 3945 | 3945 | 3940 | 26 |
| 429 | 20230807 | 113200 | 956704435 | 3940 | 3940 | 3940 | 3940 | 108 |
| 430 | 20230807 | 113100 | 956278915 | 3940 | 3940 | 3940 | 3940 | 1 |
| 431 | 20230807 | 113000 | 956274975 | 3925 | 3930 | 3930 | 3925 | 7185 |
| 432 | 20230807 | 112900 | 928072835 | 3925 | 3945 | 3945 | 3925 | 4606 |
| 433 | 20230807 | 112800 | 909971155 | 3930 | 3935 | 3945 | 3925 | 3051 |
| 434 | 20230807 | 112700 | 897988305 | 3935 | 3930 | 3935 | 3930 | 231 |
| 435 | 20230807 | 112600 | 897079820 | 3930 | 3925 | 3930 | 3925 | 424 |
| 436 | 20230807 | 112500 | 895415615 | 3925 | 3930 | 3935 | 3925 | 176 |
| 437 | 20230807 | 112400 | 894723925 | 3925 | 3935 | 3935 | 3925 | 4629 |
| 438 | 20230807 | 112300 | 876551040 | 3935 | 3935 | 3935 | 3935 | 1066 |
| 439 | 20230807 | 112200 | 872356330 | 3935 | 3950 | 3950 | 3935 | 169 |
| 440 | 20230807 | 112100 | 871690960 | 3940 | 3940 | 3940 | 3940 | 61 |
| 441 | 20230807 | 112000 | 871450620 | 3940 | 3940 | 3940 | 3940 | 100 |
| 442 | 20230807 | 111900 | 871056620 | 3955 | 3955 | 3955 | 3955 | 1 |
| 443 | 20230807 | 111800 | 871052665 | 3955 | 3955 | 3955 | 3955 | 6 |
| 444 | 20230807 | 111700 | 871028935 | 3935 | 3935 | 3935 | 3935 | 10 |
| 445 | 20230807 | 111600 | 870989585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 446 | 20230807 | 111500 | 870989585 | 3935 | 3955 | 3955 | 3935 | 7 |
| 447 | 20230807 | 111400 | 870961920 | 3940 | 3940 | 3940 | 3940 | 432 |
| 448 | 20230807 | 111300 | 869259840 | 3940 | 3955 | 3955 | 3940 | 305 |
| 449 | 20230807 | 111200 | 868057370 | 3955 | 3955 | 3955 | 3955 | 1 |
| 450 | 20230807 | 111100 | 868053415 | 3955 | 3955 | 3955 | 3945 | 213 |
| 451 | 20230807 | 111000 | 867211050 | 3955 | 3955 | 3955 | 3955 | 5 |
| 452 | 20230807 | 110900 | 867191275 | 3955 | 3950 | 3955 | 3950 | 1323 |
| 453 | 20230807 | 110800 | 861960700 | 3955 | 3955 | 3955 | 3955 | 10 |
| 454 | 20230807 | 110700 | 861921150 | 3950 | 3950 | 3950 | 3950 | 125 |
| 455 | 20230807 | 110600 | 861427400 | 3950 | 3950 | 3950 | 3950 | 75 |
| 456 | 20230807 | 110500 | 861131150 | 3950 | 3950 | 3950 | 3945 | 526 |
| 457 | 20230807 | 110400 | 859054950 | 3950 | 3950 | 3950 | 3950 | 5 |
| 458 | 20230807 | 110300 | 859035200 | 3940 | 3940 | 3940 | 3940 | 3 |
| 459 | 20230807 | 110200 | 859023380 | 3940 | 3940 | 3940 | 3940 | 4065 |
| 460 | 20230807 | 110100 | 843007280 | 3935 | 3945 | 3950 | 3935 | 1013 |
| 461 | 20230807 | 110000 | 839008485 | 3940 | 3935 | 3940 | 3935 | 795 |
| 462 | 20230807 | 105900 | 835877435 | 3925 | 3935 | 3935 | 3925 | 3373 |
| 463 | 20230807 | 105800 | 822635310 | 3940 | 3940 | 3940 | 3940 | 1 |
| 464 | 20230807 | 105700 | 822631370 | 3940 | 3935 | 3940 | 3935 | 144 |
| 465 | 20230807 | 105600 | 822064710 | 3935 | 3935 | 3935 | 3935 | 5 |
| 466 | 20230807 | 105500 | 822045035 | 3935 | 3935 | 3935 | 3935 | 1 |
| 467 | 20230807 | 105400 | 822041100 | 3935 | 3935 | 3935 | 3935 | 30 |
| 468 | 20230807 | 105300 | 821923050 | 3925 | 3925 | 3925 | 3925 | 0 |
| 469 | 20230807 | 105200 | 821923050 | 3925 | 3925 | 3925 | 3925 | 2750 |
| 470 | 20230807 | 105100 | 811129300 | 3925 | 3930 | 3935 | 3925 | 2074 |
| 471 | 20230807 | 105000 | 802979915 | 3930 | 3920 | 3930 | 3920 | 905 |
| 472 | 20230807 | 104900 | 799430265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 473 | 20230807 | 104800 | 799430265 | 3920 | 3920 | 3920 | 3920 | 678 |
| 474 | 20230807 | 104700 | 796772505 | 3920 | 3920 | 3920 | 3920 | 6 |
| 475 | 20230807 | 104600 | 796748985 | 3920 | 3920 | 3920 | 3905 | 111 |
| 476 | 20230807 | 104500 | 796313910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 477 | 20230807 | 104400 | 796313910 | 3920 | 3920 | 3920 | 3920 | 11 |
| 478 | 20230807 | 104300 | 796270790 | 3930 | 3920 | 3930 | 3920 | 505 |
| 479 | 20230807 | 104200 | 794291140 | 3920 | 3905 | 3920 | 3905 | 1837 |
| 480 | 20230807 | 104100 | 787117640 | 3905 | 3895 | 3905 | 3895 | 2630 |
| 481 | 20230807 | 104000 | 776857490 | 3890 | 3905 | 3905 | 3890 | 18416 |
| 482 | 20230807 | 103900 | 705055020 | 3905 | 3915 | 3920 | 3905 | 2641 |
| 483 | 20230807 | 103800 | 694738120 | 3920 | 3915 | 3920 | 3900 | 3751 |
| 484 | 20230807 | 103700 | 680084755 | 3920 | 3910 | 3920 | 3910 | 84 |
| 485 | 20230807 | 103600 | 679756005 | 3910 | 3935 | 3935 | 3910 | 19985 |
| 486 | 20230807 | 103500 | 601443785 | 3935 | 3935 | 3935 | 3935 | 451 |
| 487 | 20230807 | 103400 | 599669100 | 3935 | 3930 | 3935 | 3930 | 601 |
| 488 | 20230807 | 103300 | 597306165 | 3935 | 3960 | 3960 | 3935 | 8089 |
| 489 | 20230807 | 103200 | 565442495 | 3945 | 3945 | 3945 | 3945 | 0 |
| 490 | 20230807 | 103100 | 565442495 | 3945 | 3945 | 3950 | 3945 | 2019 |
| 491 | 20230807 | 103000 | 557472540 | 3950 | 3950 | 3950 | 3950 | 1200 |
| 492 | 20230807 | 102900 | 552732540 | 3940 | 3945 | 3950 | 3940 | 1802 |
| 493 | 20230807 | 102800 | 545628670 | 3950 | 3965 | 3965 | 3950 | 924 |
| 494 | 20230807 | 102700 | 541978120 | 3965 | 3955 | 3965 | 3950 | 2409 |
| 495 | 20230807 | 102600 | 532451455 | 3955 | 3965 | 3965 | 3955 | 7 |
| 496 | 20230807 | 102500 | 532423710 | 3965 | 3960 | 3965 | 3960 | 500 |
| 497 | 20230807 | 102400 | 530442225 | 3955 | 3955 | 3955 | 3955 | 0 |
| 498 | 20230807 | 102300 | 530442225 | 3955 | 3955 | 3955 | 3955 | 8 |
| 499 | 20230807 | 102200 | 530410585 | 3955 | 3955 | 3955 | 3955 | 191 |
| 500 | 20230807 | 102100 | 529655180 | 3950 | 3950 | 3950 | 3950 | 112 |
| 501 | 20230807 | 102000 | 529212780 | 3950 | 3945 | 3950 | 3940 | 2090 |
| 502 | 20230807 | 101900 | 520974570 | 3945 | 3950 | 3950 | 3940 | 3667 |
| 503 | 20230807 | 101800 | 506508225 | 3950 | 3955 | 3955 | 3945 | 582 |
| 504 | 20230807 | 101700 | 504211210 | 3955 | 3955 | 3955 | 3955 | 93 |
| 505 | 20230807 | 101600 | 503843395 | 3955 | 3955 | 3955 | 3955 | 444 |
| 506 | 20230807 | 101500 | 502087375 | 3955 | 3955 | 3955 | 3955 | 4 |
| 507 | 20230807 | 101400 | 502071555 | 3955 | 3955 | 3955 | 3955 | 1037 |
| 508 | 20230807 | 101300 | 497970220 | 3955 | 3955 | 3955 | 3955 | 4 |
| 509 | 20230807 | 101200 | 497954400 | 3955 | 3955 | 3955 | 3955 | 6 |
| 510 | 20230807 | 101100 | 497930670 | 3945 | 3955 | 3955 | 3945 | 1735 |
| 511 | 20230807 | 101000 | 491073975 | 3955 | 3955 | 3955 | 3955 | 0 |
| 512 | 20230807 | 100900 | 491073975 | 3955 | 3955 | 3955 | 3955 | 151 |
| 513 | 20230807 | 100800 | 490476770 | 3965 | 3950 | 3965 | 3945 | 1898 |
| 514 | 20230807 | 100700 | 482989005 | 3945 | 3950 | 3955 | 3945 | 3465 |
| 515 | 20230807 | 100600 | 469312155 | 3955 | 3955 | 3955 | 3955 | 361 |
| 516 | 20230807 | 100500 | 467884400 | 3950 | 3955 | 3955 | 3950 | 12 |
| 517 | 20230807 | 100400 | 467836945 | 3955 | 3955 | 3955 | 3955 | 201 |
| 518 | 20230807 | 100300 | 467041990 | 3950 | 3955 | 3955 | 3950 | 2321 |
| 519 | 20230807 | 100200 | 457865050 | 3965 | 3960 | 3965 | 3955 | 711 |
| 520 | 20230807 | 100100 | 455052035 | 3955 | 3965 | 3965 | 3955 | 2623 |
| 521 | 20230807 | 100000 | 444662625 | 3960 | 3965 | 3965 | 3960 | 449 |
| 522 | 20230807 | 095900 | 442884580 | 3960 | 3965 | 3965 | 3960 | 1793 |
| 523 | 20230807 | 095800 | 435779505 | 3975 | 3965 | 3975 | 3965 | 2 |
| 524 | 20230807 | 095700 | 435771565 | 3965 | 3970 | 3970 | 3965 | 1269 |
| 525 | 20230807 | 095600 | 430736720 | 3975 | 3975 | 3975 | 3975 | 70 |
| 526 | 20230807 | 095500 | 430458470 | 3980 | 3980 | 3980 | 3980 | 60 |
| 527 | 20230807 | 095400 | 430219670 | 3980 | 3960 | 3980 | 3960 | 264 |
| 528 | 20230807 | 095300 | 429172420 | 3965 | 3965 | 3965 | 3960 | 720 |
| 529 | 20230807 | 095200 | 426319115 | 3965 | 3965 | 3965 | 3965 | 19 |
| 530 | 20230807 | 095100 | 426243780 | 3960 | 3965 | 3965 | 3960 | 507 |
| 531 | 20230807 | 095000 | 424236025 | 3955 | 3955 | 3955 | 3955 | 0 |
| 532 | 20230807 | 094900 | 424236025 | 3955 | 3965 | 3965 | 3955 | 1520 |
| 533 | 20230807 | 094800 | 418216885 | 3960 | 3965 | 3965 | 3960 | 367 |
| 534 | 20230807 | 094700 | 416762405 | 3980 | 3970 | 3980 | 3970 | 774 |
| 535 | 20230807 | 094600 | 413687585 | 3975 | 3980 | 3980 | 3975 | 890 |
| 536 | 20230807 | 094500 | 410148100 | 3980 | 3960 | 3980 | 3960 | 1372 |
| 537 | 20230807 | 094400 | 404688140 | 3980 | 3965 | 3980 | 3960 | 604 |
| 538 | 20230807 | 094300 | 402293275 | 3955 | 3955 | 3955 | 3955 | 173 |
| 539 | 20230807 | 094200 | 401609060 | 3955 | 3950 | 3955 | 3945 | 154 |
| 540 | 20230807 | 094100 | 401000760 | 3950 | 3945 | 3955 | 3940 | 1514 |
| 541 | 20230807 | 094000 | 395025080 | 3945 | 3955 | 3955 | 3945 | 1107 |
| 542 | 20230807 | 093900 | 390656395 | 3955 | 3955 | 3955 | 3950 | 15506 |
| 543 | 20230807 | 093800 | 329407670 | 3955 | 3960 | 3960 | 3955 | 3632 |
| 544 | 20230807 | 093700 | 315035000 | 3965 | 3985 | 3985 | 3965 | 1365 |
| 545 | 20230807 | 093600 | 309607995 | 3985 | 3985 | 3985 | 3965 | 213 |
| 546 | 20230807 | 093500 | 308763190 | 3960 | 3965 | 3970 | 3960 | 1226 |
| 547 | 20230807 | 093400 | 303903480 | 3970 | 3970 | 3985 | 3970 | 110 |
| 548 | 20230807 | 093300 | 303466630 | 3970 | 3985 | 3985 | 3970 | 1256 |
| 549 | 20230807 | 093200 | 298478735 | 3985 | 3970 | 3985 | 3970 | 52 |
| 550 | 20230807 | 093100 | 298272265 | 3960 | 3965 | 3965 | 3955 | 2767 |
| 551 | 20230807 | 093000 | 287318895 | 3955 | 3985 | 3985 | 3955 | 53 |
| 552 | 20230807 | 092900 | 287108895 | 3960 | 3970 | 3970 | 3955 | 6256 |
| 553 | 20230807 | 092800 | 262334785 | 3965 | 3980 | 3985 | 3965 | 2171 |
| 554 | 20230807 | 092700 | 253697205 | 3980 | 3960 | 3980 | 3955 | 2077 |
| 555 | 20230807 | 092600 | 245440425 | 3960 | 3950 | 3980 | 3950 | 22 |
| 556 | 20230807 | 092500 | 245353485 | 3980 | 3960 | 3980 | 3945 | 7968 |
| 557 | 20230807 | 092400 | 213743940 | 3960 | 3985 | 3995 | 3960 | 6097 |
| 558 | 20230807 | 092300 | 189496550 | 3980 | 4010 | 4020 | 3980 | 21375 |
| 559 | 20230807 | 092200 | 104073415 | 4020 | 4005 | 4020 | 4005 | 3 |
| 560 | 20230807 | 092100 | 104061385 | 4020 | 4020 | 4020 | 4005 | 6116 |
| 561 | 20230807 | 092000 | 79556530 | 4015 | 4020 | 4020 | 4015 | 102 |
| 562 | 20230807 | 091900 | 79146995 | 4015 | 4015 | 4015 | 4015 | 3 |
| 563 | 20230807 | 091800 | 79134950 | 4015 | 4015 | 4015 | 4015 | 944 |
| 564 | 20230807 | 091700 | 75344790 | 4010 | 4010 | 4010 | 4010 | 0 |
| 565 | 20230807 | 091600 | 75344790 | 4010 | 4015 | 4015 | 4010 | 30 |
| 566 | 20230807 | 091500 | 75224440 | 4015 | 4015 | 4015 | 4015 | 918 |
| 567 | 20230807 | 091400 | 71538670 | 4015 | 4025 | 4025 | 4010 | 867 |
| 568 | 20230807 | 091300 | 68056575 | 4025 | 4025 | 4040 | 4020 | 351 |
| 569 | 20230807 | 091200 | 66643285 | 4015 | 4020 | 4020 | 4015 | 1500 |
| 570 | 20230807 | 091100 | 60613715 | 4020 | 4025 | 4025 | 4020 | 345 |
| 571 | 20230807 | 091000 | 59225520 | 4055 | 4035 | 4055 | 4025 | 402 |
| 572 | 20230807 | 090900 | 57607300 | 4055 | 4055 | 4055 | 4055 | 0 |
| 573 | 20230807 | 090800 | 57607300 | 4055 | 4055 | 4055 | 4055 | 24 |
| 574 | 20230807 | 090700 | 57509980 | 4055 | 4030 | 4055 | 4025 | 3011 |
| 575 | 20230807 | 090600 | 45377410 | 4035 | 4035 | 4070 | 4035 | 825 |
| 576 | 20230807 | 090500 | 42048445 | 4070 | 4030 | 4070 | 4030 | 1472 |
| 577 | 20230807 | 090400 | 36116130 | 4035 | 4055 | 4070 | 4035 | 3721 |
| 578 | 20230807 | 090300 | 21087300 | 4065 | 4065 | 4065 | 4065 | 0 |
| 579 | 20230807 | 090200 | 21087300 | 4065 | 4070 | 4070 | 4040 | 4 |
| 580 | 20230807 | 090100 | 21071085 | 4035 | 4035 | 4035 | 4035 | 110 |
| 581 | 20230807 | 090000 | 20627235 | 4035 | 4020 | 4070 | 4020 | 5123 |