29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 3 | 20230809 | 184700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20230809 | 184600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20230809 | 184500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20230809 | 184400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20230809 | 184300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20230809 | 184200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20230809 | 184100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20230809 | 184000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20230809 | 183900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20230809 | 183800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20230809 | 183700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20230809 | 183600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20230809 | 183500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20230809 | 183400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20230809 | 183300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20230809 | 183200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20230809 | 183100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20230809 | 183000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20230809 | 182900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20230809 | 182800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20230809 | 182700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20230809 | 182600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20230809 | 182500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20230809 | 182400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20230809 | 182300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20230809 | 182200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20230809 | 182100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20230809 | 182000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20230809 | 181900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20230809 | 181800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 33 | 20230809 | 181700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20230809 | 181600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20230809 | 181500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20230809 | 181400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20230809 | 181300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20230809 | 181200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20230809 | 181100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20230809 | 181000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20230809 | 180900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20230809 | 180800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20230809 | 180700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20230809 | 180600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20230809 | 180500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20230809 | 180400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20230809 | 180300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20230809 | 180200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20230809 | 180100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20230809 | 180000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20230809 | 175900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20230809 | 175800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20230809 | 175700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20230809 | 175600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20230809 | 175500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20230809 | 175400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20230809 | 175300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20230809 | 175200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20230809 | 175100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20230809 | 175000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20230809 | 174900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20230809 | 174800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 63 | 20230809 | 174700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20230809 | 174600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20230809 | 174500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20230809 | 174400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20230809 | 174300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20230809 | 174200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20230809 | 174100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20230809 | 174000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20230809 | 173900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20230809 | 173800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20230809 | 173700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20230809 | 173600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20230809 | 173500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20230809 | 173400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20230809 | 173300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20230809 | 173200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20230809 | 173100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20230809 | 173000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20230809 | 172900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20230809 | 172800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20230809 | 172700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20230809 | 172600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20230809 | 172500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20230809 | 172400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20230809 | 172300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20230809 | 172200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20230809 | 172100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20230809 | 172000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20230809 | 171900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20230809 | 171800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 93 | 20230809 | 171700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20230809 | 171600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20230809 | 171500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20230809 | 171400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20230809 | 171300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20230809 | 171200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20230809 | 171100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20230809 | 171000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20230809 | 170900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20230809 | 170800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20230809 | 170700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20230809 | 170600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20230809 | 170500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20230809 | 170400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20230809 | 170300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20230809 | 170200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20230809 | 170100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20230809 | 170000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20230809 | 165900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20230809 | 165800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20230809 | 165700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20230809 | 165600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20230809 | 165500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20230809 | 165400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20230809 | 165300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20230809 | 165200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20230809 | 165100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20230809 | 165000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20230809 | 164900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20230809 | 164800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 123 | 20230809 | 164700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20230809 | 164600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20230809 | 164500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20230809 | 164400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20230809 | 164300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20230809 | 164200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20230809 | 164100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20230809 | 164000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20230809 | 163900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20230809 | 163800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20230809 | 163700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20230809 | 163600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20230809 | 163500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20230809 | 163400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20230809 | 163300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20230809 | 163200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20230809 | 163100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20230809 | 163000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20230809 | 162900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20230809 | 162800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20230809 | 162700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20230809 | 162600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20230809 | 162500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20230809 | 162400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20230809 | 162300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20230809 | 162200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20230809 | 162100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20230809 | 162000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20230809 | 161900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20230809 | 161800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 153 | 20230809 | 161700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20230809 | 161600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20230809 | 161500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20230809 | 161400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20230809 | 161300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20230809 | 161200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20230809 | 161100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20230809 | 161000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20230809 | 160900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20230809 | 160800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20230809 | 160700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20230809 | 160600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20230809 | 160500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20230809 | 160400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20230809 | 160300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20230809 | 160200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20230809 | 160100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20230809 | 160000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20230809 | 155900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20230809 | 155800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20230809 | 155700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20230809 | 155600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20230809 | 155500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20230809 | 155400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20230809 | 155300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20230809 | 155200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20230809 | 155100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20230809 | 155000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20230809 | 154900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20230809 | 154800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 183 | 20230809 | 154700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20230809 | 154600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20230809 | 154500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20230809 | 154400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20230809 | 154300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20230809 | 154200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20230809 | 154100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20230809 | 154000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20230809 | 153900 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20230809 | 153800 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20230809 | 153700 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20230809 | 153600 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20230809 | 153500 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20230809 | 153400 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20230809 | 153300 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20230809 | 153200 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20230809 | 153100 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20230809 | 153000 | 1660590690 | 3955 | 3955 | 3955 | 3955 | 4318 |
| 201 | 20230809 | 152900 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230809 | 152800 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230809 | 152700 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230809 | 152600 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230809 | 152500 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230809 | 152400 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230809 | 152300 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230809 | 152200 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230809 | 152100 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230809 | 152000 | 1643513000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230809 | 151900 | 1643513000 | 3915 | 3930 | 3950 | 3910 | 6326 |
| 212 | 20230809 | 151800 | 1618672040 | 3930 | 3925 | 3930 | 3910 | 742 |
| 213 | 20230809 | 151700 | 1615765900 | 3925 | 3925 | 3930 | 3925 | 105 |
| 214 | 20230809 | 151600 | 1615353770 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230809 | 151500 | 1615353770 | 3915 | 3915 | 3915 | 3915 | 291 |
| 216 | 20230809 | 151400 | 1614214505 | 3915 | 3915 | 3915 | 3915 | 624 |
| 217 | 20230809 | 151300 | 1611771545 | 3915 | 3915 | 3915 | 3915 | 134 |
| 218 | 20230809 | 151200 | 1611246935 | 3915 | 3915 | 3915 | 3915 | 109 |
| 219 | 20230809 | 151100 | 1610820200 | 3915 | 3915 | 3915 | 3915 | 705 |
| 220 | 20230809 | 151000 | 1608060125 | 3915 | 3915 | 3915 | 3915 | 89 |
| 221 | 20230809 | 150900 | 1607711690 | 3915 | 3915 | 3915 | 3915 | 92 |
| 222 | 20230809 | 150800 | 1607351510 | 3915 | 3915 | 3915 | 3915 | 7 |
| 223 | 20230809 | 150700 | 1607324105 | 3915 | 3915 | 3915 | 3915 | 494 |
| 224 | 20230809 | 150600 | 1605390095 | 3915 | 3915 | 3915 | 3915 | 82 |
| 225 | 20230809 | 150500 | 1605069065 | 3915 | 3915 | 3915 | 3915 | 92 |
| 226 | 20230809 | 150400 | 1604708885 | 3915 | 3920 | 3920 | 3915 | 599 |
| 227 | 20230809 | 150300 | 1602361305 | 3920 | 3920 | 3920 | 3920 | 0 |
| 228 | 20230809 | 150200 | 1602361305 | 3920 | 3920 | 3920 | 3920 | 5 |
| 229 | 20230809 | 150100 | 1602341705 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20230809 | 150000 | 1602341705 | 3920 | 3920 | 3920 | 3920 | 1374 |
| 231 | 20230809 | 145900 | 1596955625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230809 | 145800 | 1596955625 | 3930 | 3930 | 3930 | 3930 | 548 |
| 233 | 20230809 | 145700 | 1594801985 | 3945 | 3945 | 3945 | 3945 | 0 |
| 234 | 20230809 | 145600 | 1594801985 | 3945 | 3945 | 3945 | 3945 | 0 |
| 235 | 20230809 | 145500 | 1594801985 | 3945 | 3950 | 3955 | 3945 | 1080 |
| 236 | 20230809 | 145400 | 1590531835 | 3940 | 3925 | 3955 | 3925 | 2696 |
| 237 | 20230809 | 145300 | 1579894835 | 3930 | 3930 | 3930 | 3930 | 1 |
| 238 | 20230809 | 145200 | 1579890905 | 3925 | 3925 | 3925 | 3925 | 3 |
| 239 | 20230809 | 145100 | 1579879130 | 3925 | 3925 | 3925 | 3925 | 16 |
| 240 | 20230809 | 145000 | 1579816330 | 3925 | 3925 | 3925 | 3925 | 496 |
| 241 | 20230809 | 144900 | 1577869530 | 3925 | 3925 | 3925 | 3925 | 91 |
| 242 | 20230809 | 144800 | 1577512355 | 3930 | 3935 | 3935 | 3930 | 183 |
| 243 | 20230809 | 144700 | 1576792670 | 3935 | 3925 | 3935 | 3925 | 92 |
| 244 | 20230809 | 144600 | 1576431560 | 3925 | 3925 | 3925 | 3925 | 495 |
| 245 | 20230809 | 144500 | 1574488685 | 3925 | 3930 | 3930 | 3925 | 84 |
| 246 | 20230809 | 144400 | 1574158725 | 3930 | 3930 | 3930 | 3930 | 300 |
| 247 | 20230809 | 144300 | 1572979725 | 3930 | 3930 | 3930 | 3930 | 495 |
| 248 | 20230809 | 144200 | 1571034375 | 3930 | 3930 | 3930 | 3930 | 0 |
| 249 | 20230809 | 144100 | 1571034375 | 3930 | 3930 | 3930 | 3930 | 4 |
| 250 | 20230809 | 144000 | 1571018655 | 3925 | 3930 | 3935 | 3925 | 888 |
| 251 | 20230809 | 143900 | 1567529250 | 3930 | 3930 | 3930 | 3930 | 0 |
| 252 | 20230809 | 143800 | 1567529250 | 3930 | 3930 | 3930 | 3930 | 1 |
| 253 | 20230809 | 143700 | 1567525320 | 3925 | 3925 | 3925 | 3925 | 0 |
| 254 | 20230809 | 143600 | 1567525320 | 3925 | 3925 | 3925 | 3925 | 494 |
| 255 | 20230809 | 143500 | 1565586370 | 3930 | 3930 | 3930 | 3930 | 0 |
| 256 | 20230809 | 143400 | 1565586370 | 3930 | 3930 | 3930 | 3930 | 1 |
| 257 | 20230809 | 143300 | 1565582440 | 3925 | 3930 | 3930 | 3925 | 494 |
| 258 | 20230809 | 143200 | 1563642600 | 3930 | 3935 | 3935 | 3930 | 3001 |
| 259 | 20230809 | 143100 | 1551845820 | 3935 | 3935 | 3935 | 3935 | 491 |
| 260 | 20230809 | 143000 | 1549913735 | 3940 | 3935 | 3940 | 3935 | 54 |
| 261 | 20230809 | 142900 | 1549701225 | 3955 | 3955 | 3955 | 3955 | 0 |
| 262 | 20230809 | 142800 | 1549701225 | 3955 | 3955 | 3955 | 3955 | 0 |
| 263 | 20230809 | 142700 | 1549701225 | 3955 | 3935 | 3955 | 3935 | 66 |
| 264 | 20230809 | 142600 | 1549441495 | 3935 | 3945 | 3945 | 3935 | 515 |
| 265 | 20230809 | 142500 | 1547412570 | 3945 | 3935 | 3945 | 3935 | 14 |
| 266 | 20230809 | 142400 | 1547357350 | 3945 | 3945 | 3945 | 3935 | 34 |
| 267 | 20230809 | 142300 | 1547223540 | 3935 | 3935 | 3935 | 3935 | 254 |
| 268 | 20230809 | 142200 | 1546224050 | 3940 | 3940 | 3940 | 3940 | 500 |
| 269 | 20230809 | 142100 | 1544254050 | 3940 | 3935 | 3940 | 3935 | 314 |
| 270 | 20230809 | 142000 | 1543018415 | 3935 | 3930 | 3935 | 3930 | 155 |
| 271 | 20230809 | 141900 | 1542408945 | 3930 | 3930 | 3930 | 3930 | 495 |
| 272 | 20230809 | 141800 | 1540463595 | 3935 | 3930 | 3935 | 3930 | 4 |
| 273 | 20230809 | 141700 | 1540447870 | 3925 | 3925 | 3925 | 3925 | 61 |
| 274 | 20230809 | 141600 | 1540208445 | 3920 | 3920 | 3920 | 3920 | 495 |
| 275 | 20230809 | 141500 | 1538268045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 276 | 20230809 | 141400 | 1538268045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 277 | 20230809 | 141300 | 1538268045 | 3925 | 3925 | 3925 | 3925 | 1 |
| 278 | 20230809 | 141200 | 1538264120 | 3920 | 3920 | 3920 | 3920 | 494 |
| 279 | 20230809 | 141100 | 1536327640 | 3920 | 3920 | 3920 | 3920 | 314 |
| 280 | 20230809 | 141000 | 1535096760 | 3915 | 3915 | 3915 | 3915 | 1 |
| 281 | 20230809 | 140900 | 1535092845 | 3915 | 3915 | 3915 | 3915 | 496 |
| 282 | 20230809 | 140800 | 1533151005 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20230809 | 140700 | 1533151005 | 3915 | 3915 | 3915 | 3915 | 4 |
| 284 | 20230809 | 140600 | 1533135345 | 3915 | 3915 | 3915 | 3915 | 0 |
| 285 | 20230809 | 140500 | 1533135345 | 3915 | 3915 | 3915 | 3915 | 547 |
| 286 | 20230809 | 140400 | 1530993840 | 3915 | 3915 | 3915 | 3915 | 16 |
| 287 | 20230809 | 140300 | 1530931200 | 3915 | 3915 | 3915 | 3915 | 13 |
| 288 | 20230809 | 140200 | 1530880305 | 3915 | 3915 | 3915 | 3910 | 515 |
| 289 | 20230809 | 140100 | 1528865960 | 3915 | 3920 | 3920 | 3915 | 5 |
| 290 | 20230809 | 140000 | 1528846380 | 3915 | 3915 | 3915 | 3915 | 74 |
| 291 | 20230809 | 135900 | 1528556670 | 3920 | 3910 | 3920 | 3910 | 114 |
| 292 | 20230809 | 135800 | 1528109930 | 3910 | 3920 | 3920 | 3910 | 500 |
| 293 | 20230809 | 135700 | 1526154915 | 3915 | 3915 | 3915 | 3915 | 7 |
| 294 | 20230809 | 135600 | 1526127510 | 3915 | 3915 | 3915 | 3915 | 35 |
| 295 | 20230809 | 135500 | 1525990485 | 3910 | 3910 | 3910 | 3910 | 494 |
| 296 | 20230809 | 135400 | 1524058945 | 3910 | 3915 | 3915 | 3910 | 41 |
| 297 | 20230809 | 135300 | 1523898630 | 3915 | 3915 | 3915 | 3915 | 1 |
| 298 | 20230809 | 135200 | 1523894715 | 3915 | 3915 | 3915 | 3910 | 745 |
| 299 | 20230809 | 135100 | 1520978500 | 3910 | 3910 | 3910 | 3910 | 495 |
| 300 | 20230809 | 135000 | 1519043050 | 3910 | 3910 | 3915 | 3910 | 71 |
| 301 | 20230809 | 134900 | 1518765415 | 3915 | 3915 | 3915 | 3915 | 11 |
| 302 | 20230809 | 134800 | 1518722350 | 3915 | 3910 | 3915 | 3910 | 711 |
| 303 | 20230809 | 134700 | 1515941250 | 3910 | 3915 | 3915 | 3910 | 94 |
| 304 | 20230809 | 134600 | 1515573685 | 3910 | 3910 | 3910 | 3910 | 0 |
| 305 | 20230809 | 134500 | 1515573685 | 3910 | 3910 | 3915 | 3910 | 627 |
| 306 | 20230809 | 134400 | 1513122110 | 3910 | 3910 | 3910 | 3910 | 0 |
| 307 | 20230809 | 134300 | 1513122110 | 3910 | 3920 | 3920 | 3910 | 57 |
| 308 | 20230809 | 134200 | 1512899110 | 3940 | 3935 | 3940 | 3935 | 370 |
| 309 | 20230809 | 134100 | 1511443100 | 3940 | 3910 | 3960 | 3910 | 2161 |
| 310 | 20230809 | 134000 | 1502951065 | 3910 | 3910 | 3910 | 3910 | 5 |
| 311 | 20230809 | 133900 | 1502931515 | 3910 | 3910 | 3910 | 3910 | 23 |
| 312 | 20230809 | 133800 | 1502841585 | 3915 | 3915 | 3915 | 3915 | 514 |
| 313 | 20230809 | 133700 | 1500829275 | 3915 | 3915 | 3915 | 3915 | 66 |
| 314 | 20230809 | 133600 | 1500570885 | 3910 | 3910 | 3910 | 3910 | 0 |
| 315 | 20230809 | 133500 | 1500570885 | 3910 | 3910 | 3910 | 3910 | 39 |
| 316 | 20230809 | 133400 | 1500418395 | 3910 | 3910 | 3910 | 3910 | 494 |
| 317 | 20230809 | 133300 | 1498486855 | 3910 | 3910 | 3910 | 3910 | 53 |
| 318 | 20230809 | 133200 | 1498279625 | 3910 | 3910 | 3910 | 3910 | 0 |
| 319 | 20230809 | 133100 | 1498279625 | 3910 | 3915 | 3915 | 3910 | 909 |
| 320 | 20230809 | 133000 | 1494724935 | 3915 | 3915 | 3915 | 3910 | 203 |
| 321 | 20230809 | 132900 | 1493930650 | 3925 | 3925 | 3925 | 3925 | 10 |
| 322 | 20230809 | 132800 | 1493891400 | 3935 | 3910 | 3955 | 3910 | 1532 |
| 323 | 20230809 | 132700 | 1487875360 | 3910 | 3910 | 3910 | 3910 | 574 |
| 324 | 20230809 | 132600 | 1485631020 | 3910 | 3910 | 3910 | 3910 | 171 |
| 325 | 20230809 | 132500 | 1484962410 | 3910 | 3910 | 3910 | 3910 | 162 |
| 326 | 20230809 | 132400 | 1484328990 | 3910 | 3910 | 3910 | 3910 | 691 |
| 327 | 20230809 | 132300 | 1481627180 | 3910 | 3910 | 3910 | 3910 | 168 |
| 328 | 20230809 | 132200 | 1480970300 | 3915 | 3910 | 3915 | 3910 | 93 |
| 329 | 20230809 | 132100 | 1480606650 | 3915 | 3915 | 3915 | 3915 | 823 |
| 330 | 20230809 | 132000 | 1477384605 | 3915 | 3915 | 3915 | 3915 | 0 |
| 331 | 20230809 | 131900 | 1477384605 | 3915 | 3915 | 3915 | 3915 | 237 |
| 332 | 20230809 | 131800 | 1476456750 | 3915 | 3915 | 3915 | 3915 | 503 |
| 333 | 20230809 | 131700 | 1474487505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 334 | 20230809 | 131600 | 1474487505 | 3925 | 3925 | 3925 | 3925 | 50 |
| 335 | 20230809 | 131500 | 1474291255 | 3925 | 3925 | 3925 | 3925 | 0 |
| 336 | 20230809 | 131400 | 1474291255 | 3925 | 3920 | 3925 | 3915 | 544 |
| 337 | 20230809 | 131300 | 1472160745 | 3915 | 3915 | 3915 | 3915 | 0 |
| 338 | 20230809 | 131200 | 1472160745 | 3915 | 3915 | 3915 | 3915 | 112 |
| 339 | 20230809 | 131100 | 1471722265 | 3920 | 3920 | 3920 | 3920 | 510 |
| 340 | 20230809 | 131000 | 1469723065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 341 | 20230809 | 130900 | 1469723065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 342 | 20230809 | 130800 | 1469723065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 343 | 20230809 | 130700 | 1469723065 | 3925 | 3925 | 3925 | 3910 | 8793 |
| 344 | 20230809 | 130600 | 1435274610 | 3930 | 3955 | 3970 | 3930 | 5900 |
| 345 | 20230809 | 130500 | 1412062510 | 3955 | 3965 | 3970 | 3955 | 123 |
| 346 | 20230809 | 130400 | 1411574825 | 3965 | 3965 | 3965 | 3965 | 1548 |
| 347 | 20230809 | 130300 | 1405437005 | 3965 | 3960 | 3965 | 3945 | 764 |
| 348 | 20230809 | 130200 | 1402410625 | 3945 | 3945 | 3955 | 3940 | 312 |
| 349 | 20230809 | 130100 | 1401178080 | 3945 | 3930 | 3945 | 3930 | 200 |
| 350 | 20230809 | 130000 | 1400390625 | 3925 | 3925 | 3925 | 3925 | 526 |
| 351 | 20230809 | 125900 | 1398326075 | 3925 | 3925 | 3925 | 3925 | 48 |
| 352 | 20230809 | 125800 | 1398137675 | 3925 | 3925 | 3925 | 3925 | 1000 |
| 353 | 20230809 | 125700 | 1394212675 | 3925 | 3930 | 3930 | 3925 | 495 |
| 354 | 20230809 | 125600 | 1392269200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 355 | 20230809 | 125500 | 1392269200 | 3925 | 3925 | 3925 | 3925 | 20 |
| 356 | 20230809 | 125400 | 1392190700 | 3925 | 3925 | 3925 | 3925 | 607 |
| 357 | 20230809 | 125300 | 1389808225 | 3925 | 3930 | 3930 | 3925 | 649 |
| 358 | 20230809 | 125200 | 1387258150 | 3930 | 3930 | 3930 | 3930 | 0 |
| 359 | 20230809 | 125100 | 1387258150 | 3930 | 3930 | 3930 | 3930 | 59 |
| 360 | 20230809 | 125000 | 1387026280 | 3925 | 3925 | 3925 | 3925 | 539 |
| 361 | 20230809 | 124900 | 1384910705 | 3925 | 3925 | 3925 | 3925 | 6 |
| 362 | 20230809 | 124800 | 1384887155 | 3925 | 3925 | 3925 | 3925 | 1 |
| 363 | 20230809 | 124700 | 1384883230 | 3920 | 3925 | 3925 | 3920 | 632 |
| 364 | 20230809 | 124600 | 1382403050 | 3930 | 3930 | 3930 | 3930 | 0 |
| 365 | 20230809 | 124500 | 1382403050 | 3930 | 3930 | 3930 | 3930 | 3 |
| 366 | 20230809 | 124400 | 1382391260 | 3930 | 3925 | 3930 | 3925 | 13 |
| 367 | 20230809 | 124300 | 1382340185 | 3925 | 3925 | 3925 | 3925 | 574 |
| 368 | 20230809 | 124200 | 1380087235 | 3925 | 3925 | 3925 | 3925 | 8 |
| 369 | 20230809 | 124100 | 1380055835 | 3925 | 3925 | 3925 | 3925 | 12 |
| 370 | 20230809 | 124000 | 1380008735 | 3930 | 3930 | 3930 | 3925 | 524 |
| 371 | 20230809 | 123900 | 1377951195 | 3935 | 3935 | 3935 | 3930 | 26 |
| 372 | 20230809 | 123800 | 1377848900 | 3930 | 3930 | 3930 | 3930 | 96 |
| 373 | 20230809 | 123700 | 1377471620 | 3930 | 3930 | 3930 | 3930 | 164 |
| 374 | 20230809 | 123600 | 1376827100 | 3935 | 3935 | 3935 | 3935 | 336 |
| 375 | 20230809 | 123500 | 1375504940 | 3940 | 3940 | 3940 | 3940 | 28 |
| 376 | 20230809 | 123400 | 1375394620 | 3940 | 3940 | 3940 | 3940 | 0 |
| 377 | 20230809 | 123300 | 1375394620 | 3940 | 3940 | 3940 | 3940 | 543 |
| 378 | 20230809 | 123200 | 1373255200 | 3945 | 3945 | 3945 | 3945 | 1 |
| 379 | 20230809 | 123100 | 1373251255 | 3945 | 3945 | 3945 | 3945 | 223 |
| 380 | 20230809 | 123000 | 1372371520 | 3940 | 3940 | 3940 | 3940 | 7 |
| 381 | 20230809 | 122900 | 1372343940 | 3940 | 3945 | 3945 | 3940 | 495 |
| 382 | 20230809 | 122800 | 1370393195 | 3945 | 3945 | 3945 | 3945 | 5 |
| 383 | 20230809 | 122700 | 1370373470 | 3950 | 3945 | 3950 | 3945 | 360 |
| 384 | 20230809 | 122600 | 1368952945 | 3955 | 3955 | 3955 | 3955 | 223 |
| 385 | 20230809 | 122500 | 1368070980 | 3960 | 3955 | 3960 | 3955 | 28 |
| 386 | 20230809 | 122400 | 1367960105 | 3955 | 3955 | 3955 | 3955 | 0 |
| 387 | 20230809 | 122300 | 1367960105 | 3955 | 3955 | 3955 | 3955 | 697 |
| 388 | 20230809 | 122200 | 1365203470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 389 | 20230809 | 122100 | 1365203470 | 3960 | 3955 | 3960 | 3955 | 256 |
| 390 | 20230809 | 122000 | 1364190520 | 3955 | 3955 | 3955 | 3955 | 18 |
| 391 | 20230809 | 121900 | 1364119330 | 3950 | 3945 | 3955 | 3945 | 567 |
| 392 | 20230809 | 121800 | 1361882280 | 3945 | 3960 | 3960 | 3945 | 20 |
| 393 | 20230809 | 121700 | 1361803110 | 3945 | 3960 | 3960 | 3945 | 28 |
| 394 | 20230809 | 121600 | 1361692380 | 3945 | 3940 | 3945 | 3940 | 96 |
| 395 | 20230809 | 121500 | 1361313770 | 3950 | 3960 | 3960 | 3950 | 494 |
| 396 | 20230809 | 121400 | 1359360095 | 3960 | 3960 | 3965 | 3955 | 2189 |
| 397 | 20230809 | 121300 | 1350694600 | 3965 | 3960 | 3965 | 3960 | 408 |
| 398 | 20230809 | 121200 | 1349078830 | 3965 | 3965 | 3970 | 3965 | 134 |
| 399 | 20230809 | 121100 | 1348547430 | 3970 | 3970 | 3970 | 3970 | 18 |
| 400 | 20230809 | 121000 | 1348475970 | 3965 | 3965 | 3965 | 3965 | 1 |
| 401 | 20230809 | 120900 | 1348472005 | 3970 | 3970 | 3970 | 3960 | 1073 |
| 402 | 20230809 | 120800 | 1344219520 | 3970 | 3970 | 3970 | 3970 | 18 |
| 403 | 20230809 | 120700 | 1344148060 | 3970 | 3970 | 3970 | 3970 | 20 |
| 404 | 20230809 | 120600 | 1344068660 | 3970 | 3970 | 3970 | 3965 | 33 |
| 405 | 20230809 | 120500 | 1343937670 | 3965 | 3965 | 3965 | 3965 | 695 |
| 406 | 20230809 | 120400 | 1341181995 | 3965 | 3960 | 3965 | 3960 | 437 |
| 407 | 20230809 | 120300 | 1339451450 | 3960 | 3960 | 3965 | 3960 | 8236 |
| 408 | 20230809 | 120200 | 1306836800 | 3965 | 3965 | 3965 | 3960 | 512 |
| 409 | 20230809 | 120100 | 1304808590 | 3965 | 3965 | 3965 | 3965 | 35 |
| 410 | 20230809 | 120000 | 1304669815 | 3965 | 3965 | 3965 | 3965 | 19 |
| 411 | 20230809 | 115900 | 1304594480 | 3965 | 3970 | 3970 | 3960 | 491 |
| 412 | 20230809 | 115800 | 1302650085 | 3975 | 3975 | 3975 | 3975 | 18 |
| 413 | 20230809 | 115700 | 1302578535 | 3975 | 3975 | 3975 | 3975 | 18 |
| 414 | 20230809 | 115600 | 1302506985 | 3960 | 3945 | 3960 | 3940 | 261 |
| 415 | 20230809 | 115500 | 1301476785 | 3950 | 3960 | 3960 | 3950 | 1444 |
| 416 | 20230809 | 115400 | 1295763775 | 3955 | 3955 | 3955 | 3955 | 48 |
| 417 | 20230809 | 115300 | 1295573935 | 3950 | 3950 | 3950 | 3945 | 460 |
| 418 | 20230809 | 115200 | 1293757045 | 3955 | 3955 | 3955 | 3950 | 93 |
| 419 | 20230809 | 115100 | 1293389245 | 3970 | 3970 | 3970 | 3970 | 18 |
| 420 | 20230809 | 115000 | 1293317785 | 3955 | 3955 | 3965 | 3955 | 981 |
| 421 | 20230809 | 114900 | 1289429020 | 3950 | 3945 | 3950 | 3945 | 164 |
| 422 | 20230809 | 114800 | 1288781270 | 3945 | 3950 | 3950 | 3945 | 805 |
| 423 | 20230809 | 114700 | 1285604150 | 3945 | 3945 | 3945 | 3945 | 65 |
| 424 | 20230809 | 114600 | 1285347725 | 3945 | 3935 | 3945 | 3935 | 156 |
| 425 | 20230809 | 114500 | 1284733500 | 3935 | 3950 | 3950 | 3935 | 498 |
| 426 | 20230809 | 114400 | 1282771500 | 3950 | 3955 | 3960 | 3935 | 845 |
| 427 | 20230809 | 114300 | 1279426305 | 3950 | 3960 | 3965 | 3950 | 404 |
| 428 | 20230809 | 114200 | 1277826665 | 3960 | 3940 | 3960 | 3940 | 542 |
| 429 | 20230809 | 114100 | 1275690020 | 3945 | 3960 | 3960 | 3940 | 2020 |
| 430 | 20230809 | 114000 | 1267693540 | 3955 | 3950 | 3955 | 3950 | 1005 |
| 431 | 20230809 | 113900 | 1263722055 | 3945 | 3940 | 3945 | 3940 | 99 |
| 432 | 20230809 | 113800 | 1263331870 | 3935 | 3930 | 3935 | 3930 | 2973 |
| 433 | 20230809 | 113700 | 1251646675 | 3930 | 3925 | 3930 | 3920 | 2979 |
| 434 | 20230809 | 113600 | 1239964695 | 3925 | 3915 | 3925 | 3915 | 112 |
| 435 | 20230809 | 113500 | 1239525945 | 3920 | 3920 | 3920 | 3915 | 497 |
| 436 | 20230809 | 113400 | 1237579755 | 3920 | 3930 | 3930 | 3920 | 94 |
| 437 | 20230809 | 113300 | 1237210870 | 3925 | 3920 | 3925 | 3920 | 575 |
| 438 | 20230809 | 113200 | 1234956785 | 3920 | 3925 | 3925 | 3920 | 1084 |
| 439 | 20230809 | 113100 | 1230707415 | 3920 | 3930 | 3930 | 3920 | 579 |
| 440 | 20230809 | 113000 | 1228436930 | 3930 | 3930 | 3930 | 3930 | 125 |
| 441 | 20230809 | 112900 | 1227945680 | 3930 | 3925 | 3930 | 3920 | 274 |
| 442 | 20230809 | 112800 | 1226870795 | 3925 | 3930 | 3935 | 3925 | 511 |
| 443 | 20230809 | 112700 | 1224862985 | 3940 | 3930 | 3940 | 3930 | 27 |
| 444 | 20230809 | 112600 | 1224756680 | 3935 | 3935 | 3935 | 3935 | 18 |
| 445 | 20230809 | 112500 | 1224685850 | 3930 | 3935 | 3935 | 3930 | 523 |
| 446 | 20230809 | 112400 | 1222629735 | 3945 | 3945 | 3945 | 3945 | 0 |
| 447 | 20230809 | 112300 | 1222629735 | 3945 | 3930 | 3945 | 3930 | 20 |
| 448 | 20230809 | 112200 | 1222550865 | 3940 | 3940 | 3940 | 3940 | 18 |
| 449 | 20230809 | 112100 | 1222479945 | 3930 | 3935 | 3935 | 3930 | 496 |
| 450 | 20230809 | 112000 | 1220530420 | 3945 | 3945 | 3945 | 3945 | 28 |
| 451 | 20230809 | 111900 | 1220419960 | 3945 | 3945 | 3945 | 3945 | 18 |
| 452 | 20230809 | 111800 | 1220348950 | 3930 | 3935 | 3935 | 3930 | 436 |
| 453 | 20230809 | 111700 | 1218633620 | 3940 | 3940 | 3940 | 3940 | 130 |
| 454 | 20230809 | 111600 | 1218121420 | 3945 | 3945 | 3945 | 3945 | 19 |
| 455 | 20230809 | 111500 | 1218046465 | 3950 | 3940 | 3950 | 3940 | 78 |
| 456 | 20230809 | 111400 | 1217738965 | 3940 | 3945 | 3945 | 3940 | 495 |
| 457 | 20230809 | 111300 | 1215788575 | 3950 | 3950 | 3950 | 3950 | 1 |
| 458 | 20230809 | 111200 | 1215784625 | 3950 | 3940 | 3950 | 3940 | 155 |
| 459 | 20230809 | 111100 | 1215173145 | 3950 | 3945 | 3950 | 3940 | 646 |
| 460 | 20230809 | 111000 | 1212627720 | 3945 | 3950 | 3950 | 3945 | 214 |
| 461 | 20230809 | 110900 | 1211783400 | 3950 | 3950 | 3950 | 3950 | 48 |
| 462 | 20230809 | 110800 | 1211593800 | 3950 | 3950 | 3950 | 3945 | 495 |
| 463 | 20230809 | 110700 | 1209640930 | 3945 | 3945 | 3945 | 3945 | 2 |
| 464 | 20230809 | 110600 | 1209633040 | 3960 | 3960 | 3960 | 3960 | 18 |
| 465 | 20230809 | 110500 | 1209561760 | 3960 | 3945 | 3960 | 3945 | 432 |
| 466 | 20230809 | 110400 | 1207857250 | 3950 | 3960 | 3960 | 3950 | 579 |
| 467 | 20230809 | 110300 | 1205570010 | 3965 | 3965 | 3965 | 3965 | 18 |
| 468 | 20230809 | 110200 | 1205498640 | 3965 | 3965 | 3965 | 3965 | 18 |
| 469 | 20230809 | 110100 | 1205427270 | 3950 | 3950 | 3950 | 3950 | 1 |
| 470 | 20230809 | 110000 | 1205423320 | 3965 | 3950 | 3965 | 3945 | 691 |
| 471 | 20230809 | 105900 | 1202694490 | 3955 | 3955 | 3955 | 3955 | 1441 |
| 472 | 20230809 | 105800 | 1196995335 | 3940 | 3970 | 3970 | 3940 | 874 |
| 473 | 20230809 | 105700 | 1193539735 | 3980 | 3985 | 3985 | 3980 | 388 |
| 474 | 20230809 | 105600 | 1191995405 | 3990 | 3990 | 3990 | 3990 | 118 |
| 475 | 20230809 | 105500 | 1191524585 | 3990 | 3990 | 3990 | 3990 | 6 |
| 476 | 20230809 | 105400 | 1191500645 | 3990 | 3990 | 3990 | 3990 | 69 |
| 477 | 20230809 | 105300 | 1191225335 | 4000 | 3990 | 4000 | 3985 | 5231 |
| 478 | 20230809 | 105200 | 1170352015 | 3995 | 3990 | 3995 | 3990 | 487 |
| 479 | 20230809 | 105100 | 1168408795 | 3990 | 3980 | 4000 | 3980 | 3005 |
| 480 | 20230809 | 105000 | 1156423505 | 4000 | 3950 | 4000 | 3940 | 8133 |
| 481 | 20230809 | 104900 | 1124068895 | 3950 | 3950 | 3950 | 3950 | 18 |
| 482 | 20230809 | 104800 | 1123997795 | 3950 | 3950 | 3950 | 3950 | 118 |
| 483 | 20230809 | 104700 | 1123531695 | 3945 | 3940 | 3945 | 3935 | 329 |
| 484 | 20230809 | 104600 | 1122236765 | 3945 | 3950 | 3950 | 3945 | 509 |
| 485 | 20230809 | 104500 | 1120226665 | 3950 | 3950 | 3950 | 3950 | 18 |
| 486 | 20230809 | 104400 | 1120155565 | 3935 | 3940 | 3940 | 3935 | 170 |
| 487 | 20230809 | 104300 | 1119486605 | 3940 | 3950 | 3950 | 3940 | 645 |
| 488 | 20230809 | 104200 | 1116940550 | 3935 | 3935 | 3940 | 3935 | 1056 |
| 489 | 20230809 | 104100 | 1112785100 | 3935 | 3935 | 3935 | 3935 | 91 |
| 490 | 20230809 | 104000 | 1112427015 | 3935 | 3930 | 3935 | 3930 | 757 |
| 491 | 20230809 | 103900 | 1109451915 | 3935 | 3935 | 3935 | 3935 | 19 |
| 492 | 20230809 | 103800 | 1109377150 | 3935 | 3935 | 3935 | 3935 | 6 |
| 493 | 20230809 | 103700 | 1109353540 | 3935 | 3935 | 3935 | 3935 | 18 |
| 494 | 20230809 | 103600 | 1109282710 | 3935 | 3930 | 3935 | 3925 | 497 |
| 495 | 20230809 | 103500 | 1107331845 | 3935 | 3935 | 3935 | 3935 | 18 |
| 496 | 20230809 | 103400 | 1107261015 | 3935 | 3930 | 3935 | 3930 | 243 |
| 497 | 20230809 | 103300 | 1106305935 | 3930 | 3930 | 3930 | 3925 | 1427 |
| 498 | 20230809 | 103200 | 1100700485 | 3930 | 3930 | 3930 | 3930 | 183 |
| 499 | 20230809 | 103100 | 1099981295 | 3930 | 3930 | 3930 | 3930 | 19 |
| 500 | 20230809 | 103000 | 1099906625 | 3930 | 3925 | 3930 | 3925 | 514 |
| 501 | 20230809 | 102900 | 1097889085 | 3925 | 3925 | 3935 | 3925 | 567 |
| 502 | 20230809 | 102800 | 1095663330 | 3930 | 3930 | 3930 | 3925 | 151 |
| 503 | 20230809 | 102700 | 1095069950 | 3925 | 3925 | 3925 | 3925 | 376 |
| 504 | 20230809 | 102600 | 1093594150 | 3925 | 3925 | 3925 | 3920 | 1469 |
| 505 | 20230809 | 102500 | 1087834580 | 3930 | 3930 | 3930 | 3930 | 28 |
| 506 | 20230809 | 102400 | 1087724540 | 3930 | 3925 | 3930 | 3920 | 114 |
| 507 | 20230809 | 102300 | 1087277455 | 3930 | 3940 | 3940 | 3930 | 398 |
| 508 | 20230809 | 102200 | 1085713135 | 3950 | 3950 | 3950 | 3930 | 21 |
| 509 | 20230809 | 102100 | 1085630205 | 3930 | 3930 | 3930 | 3930 | 368 |
| 510 | 20230809 | 102000 | 1084183965 | 3925 | 3925 | 3925 | 3925 | 495 |
| 511 | 20230809 | 101900 | 1082241090 | 3940 | 3935 | 3940 | 3935 | 1000 |
| 512 | 20230809 | 101800 | 1078301610 | 3930 | 3930 | 3930 | 3930 | 2236 |
| 513 | 20230809 | 101700 | 1069514130 | 3930 | 3930 | 3930 | 3930 | 505 |
| 514 | 20230809 | 101600 | 1067529480 | 3930 | 3930 | 3930 | 3930 | 0 |
| 515 | 20230809 | 101500 | 1067529480 | 3930 | 3935 | 3935 | 3930 | 595 |
| 516 | 20230809 | 101400 | 1065191030 | 3930 | 3935 | 3935 | 3930 | 56 |
| 517 | 20230809 | 101300 | 1064970850 | 3940 | 3940 | 3940 | 3940 | 0 |
| 518 | 20230809 | 101200 | 1064970850 | 3940 | 3930 | 3940 | 3930 | 729 |
| 519 | 20230809 | 101100 | 1062105850 | 3930 | 3935 | 3935 | 3930 | 408 |
| 520 | 20230809 | 101000 | 1060502310 | 3935 | 3935 | 3935 | 3935 | 0 |
| 521 | 20230809 | 100900 | 1060502310 | 3935 | 3935 | 3935 | 3930 | 1298 |
| 522 | 20230809 | 100800 | 1055395180 | 3940 | 3940 | 3940 | 3940 | 250 |
| 523 | 20230809 | 100700 | 1054410180 | 3940 | 3940 | 3940 | 3935 | 28 |
| 524 | 20230809 | 100600 | 1054299875 | 3930 | 3930 | 3930 | 3930 | 2886 |
| 525 | 20230809 | 100500 | 1042957895 | 3935 | 3940 | 3940 | 3935 | 152 |
| 526 | 20230809 | 100400 | 1042359030 | 3940 | 3940 | 3940 | 3940 | 1 |
| 527 | 20230809 | 100300 | 1042355090 | 3940 | 3945 | 3945 | 3940 | 439 |
| 528 | 20230809 | 100200 | 1040625425 | 3950 | 3960 | 3960 | 3950 | 103 |
| 529 | 20230809 | 100100 | 1040218310 | 3965 | 3955 | 3965 | 3955 | 2 |
| 530 | 20230809 | 100000 | 1040210390 | 3950 | 3935 | 3950 | 3930 | 600 |
| 531 | 20230809 | 095900 | 1037846180 | 3930 | 3935 | 3935 | 3930 | 3104 |
| 532 | 20230809 | 095800 | 1025647075 | 3940 | 3945 | 3945 | 3935 | 970 |
| 533 | 20230809 | 095700 | 1021827205 | 3950 | 3930 | 3950 | 3930 | 626 |
| 534 | 20230809 | 095600 | 1019354905 | 3930 | 3930 | 3930 | 3930 | 112 |
| 535 | 20230809 | 095500 | 1018914745 | 3930 | 3950 | 3950 | 3930 | 3746 |
| 536 | 20230809 | 095400 | 1004166790 | 3955 | 3965 | 3965 | 3955 | 404 |
| 537 | 20230809 | 095300 | 1002567885 | 3965 | 3960 | 3975 | 3960 | 102 |
| 538 | 20230809 | 095200 | 1002163450 | 3965 | 3970 | 3970 | 3960 | 793 |
| 539 | 20230809 | 095100 | 999022415 | 3970 | 3985 | 3995 | 3970 | 3249 |
| 540 | 20230809 | 095000 | 986074050 | 3985 | 3980 | 3985 | 3980 | 160 |
| 541 | 20230809 | 094900 | 985436475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 542 | 20230809 | 094800 | 985436475 | 3980 | 3960 | 3980 | 3955 | 14783 |
| 543 | 20230809 | 094700 | 926824915 | 3960 | 3960 | 3960 | 3960 | 50 |
| 544 | 20230809 | 094600 | 926626915 | 3950 | 3930 | 3950 | 3930 | 534 |
| 545 | 20230809 | 094500 | 924520015 | 3935 | 3945 | 3945 | 3935 | 458 |
| 546 | 20230809 | 094400 | 922717775 | 3950 | 3950 | 3950 | 3950 | 10 |
| 547 | 20230809 | 094300 | 922678275 | 3945 | 3935 | 3945 | 3935 | 931 |
| 548 | 20230809 | 094200 | 919008230 | 3935 | 3940 | 3940 | 3935 | 60 |
| 549 | 20230809 | 094100 | 918771980 | 3945 | 3955 | 3955 | 3945 | 434 |
| 550 | 20230809 | 094000 | 917059840 | 3960 | 3965 | 3965 | 3960 | 2017 |
| 551 | 20230809 | 093900 | 909065225 | 3960 | 3970 | 3970 | 3960 | 1000 |
| 552 | 20230809 | 093800 | 905104630 | 3975 | 4000 | 4045 | 3975 | 4581 |
| 553 | 20230809 | 093700 | 886742745 | 4000 | 3960 | 4000 | 3960 | 13122 |
| 554 | 20230809 | 093600 | 834364545 | 3960 | 3945 | 3960 | 3945 | 2886 |
| 555 | 20230809 | 093500 | 822944000 | 3950 | 3945 | 3950 | 3945 | 12 |
| 556 | 20230809 | 093400 | 822896645 | 3945 | 3960 | 3960 | 3940 | 1241 |
| 557 | 20230809 | 093300 | 818001490 | 3985 | 3940 | 3985 | 3895 | 9150 |
| 558 | 20230809 | 093200 | 781985155 | 3940 | 3925 | 3940 | 3925 | 1571 |
| 559 | 20230809 | 093100 | 775809480 | 3920 | 3915 | 3920 | 3900 | 4308 |
| 560 | 20230809 | 093000 | 758963445 | 3915 | 3915 | 3930 | 3915 | 1282 |
| 561 | 20230809 | 092900 | 753944400 | 3915 | 3915 | 3940 | 3900 | 6736 |
| 562 | 20230809 | 092800 | 727543795 | 3915 | 3900 | 3915 | 3900 | 2576 |
| 563 | 20230809 | 092700 | 717464875 | 3900 | 3900 | 3900 | 3900 | 1 |
| 564 | 20230809 | 092600 | 717460975 | 3900 | 3900 | 3900 | 3900 | 1851 |
| 565 | 20230809 | 092500 | 710242075 | 3900 | 3900 | 3900 | 3900 | 654 |
| 566 | 20230809 | 092400 | 707691475 | 3900 | 3900 | 3900 | 3900 | 1385 |
| 567 | 20230809 | 092300 | 702289975 | 3895 | 3900 | 3900 | 3895 | 2749 |
| 568 | 20230809 | 092200 | 691569375 | 3900 | 3910 | 3910 | 3900 | 411 |
| 569 | 20230809 | 092100 | 689966365 | 3910 | 3910 | 3910 | 3900 | 2168 |
| 570 | 20230809 | 092000 | 681505485 | 3900 | 3895 | 3910 | 3895 | 4751 |
| 571 | 20230809 | 091900 | 662955305 | 3895 | 3900 | 3900 | 3895 | 746 |
| 572 | 20230809 | 091800 | 660047330 | 3900 | 3890 | 3910 | 3890 | 7704 |
| 573 | 20230809 | 091700 | 630009570 | 3890 | 3890 | 3890 | 3890 | 20 |
| 574 | 20230809 | 091600 | 629931770 | 3890 | 3910 | 3910 | 3885 | 629 |
| 575 | 20230809 | 091500 | 627477010 | 3900 | 3900 | 3900 | 3885 | 890 |
| 576 | 20230809 | 091400 | 624006700 | 3900 | 3880 | 3920 | 3870 | 4393 |
| 577 | 20230809 | 091300 | 606856230 | 3895 | 3930 | 3930 | 3885 | 10703 |
| 578 | 20230809 | 091200 | 565138390 | 3945 | 3910 | 3950 | 3900 | 10308 |
| 579 | 20230809 | 091100 | 524832005 | 3905 | 3900 | 3935 | 3900 | 15890 |
| 580 | 20230809 | 091000 | 462720565 | 3900 | 3945 | 3950 | 3900 | 10442 |
| 581 | 20230809 | 090900 | 421714030 | 3950 | 3965 | 3995 | 3940 | 7552 |
| 582 | 20230809 | 090800 | 391856430 | 3970 | 4005 | 4015 | 3950 | 19822 |
| 583 | 20230809 | 090700 | 312640120 | 4015 | 4070 | 4070 | 4000 | 11300 |
| 584 | 20230809 | 090600 | 266846900 | 4060 | 4060 | 4095 | 4045 | 22305 |
| 585 | 20230809 | 090500 | 176114980 | 4055 | 4010 | 4065 | 4000 | 19002 |
| 586 | 20230809 | 090400 | 99424630 | 4000 | 3950 | 4005 | 3940 | 17183 |
| 587 | 20230809 | 090300 | 31118200 | 3950 | 3880 | 3950 | 3880 | 4085 |
| 588 | 20230809 | 090200 | 15086830 | 3880 | 3870 | 3885 | 3870 | 1241 |
| 589 | 20230809 | 090100 | 10271400 | 3885 | 3885 | 3885 | 3885 | 23 |
| 590 | 20230809 | 090000 | 10182045 | 3885 | 3850 | 3885 | 3850 | 2635 |