30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 3 | 20230829 | 190500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20230829 | 190400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20230829 | 190300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20230829 | 190200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20230829 | 190100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20230829 | 190000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20230829 | 185900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20230829 | 185800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20230829 | 185700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20230829 | 185600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20230829 | 185500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20230829 | 185400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20230829 | 185300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20230829 | 185200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20230829 | 185100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20230829 | 185000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20230829 | 184900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20230829 | 184800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20230829 | 184700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20230829 | 184600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20230829 | 184500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20230829 | 184400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20230829 | 184300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20230829 | 184200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20230829 | 184100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20230829 | 184000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20230829 | 183900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20230829 | 183800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20230829 | 183700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20230829 | 183600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 33 | 20230829 | 183500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20230829 | 183400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20230829 | 183300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20230829 | 183200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20230829 | 183100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20230829 | 183000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20230829 | 182900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20230829 | 182800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20230829 | 182700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20230829 | 182600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20230829 | 182500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20230829 | 182400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20230829 | 182300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20230829 | 182200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20230829 | 182100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20230829 | 182000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20230829 | 181900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20230829 | 181800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20230829 | 181700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20230829 | 181600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20230829 | 181500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20230829 | 181400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20230829 | 181300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20230829 | 181200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20230829 | 181100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20230829 | 181000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20230829 | 180900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20230829 | 180800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20230829 | 180700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20230829 | 180600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 63 | 20230829 | 180500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20230829 | 180400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20230829 | 180300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20230829 | 180200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20230829 | 180100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20230829 | 180000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20230829 | 175900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20230829 | 175800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20230829 | 175700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20230829 | 175600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20230829 | 175500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20230829 | 175400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20230829 | 175300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20230829 | 175200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20230829 | 175100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20230829 | 175000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20230829 | 174900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20230829 | 174800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20230829 | 174700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20230829 | 174600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20230829 | 174500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20230829 | 174400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20230829 | 174300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20230829 | 174200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20230829 | 174100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20230829 | 174000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20230829 | 173900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20230829 | 173800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20230829 | 173700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20230829 | 173600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 93 | 20230829 | 173500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20230829 | 173400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20230829 | 173300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20230829 | 173200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20230829 | 173100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20230829 | 173000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20230829 | 172900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20230829 | 172800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20230829 | 172700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20230829 | 172600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20230829 | 172500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20230829 | 172400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20230829 | 172300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20230829 | 172200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20230829 | 172100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20230829 | 172000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20230829 | 171900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20230829 | 171800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20230829 | 171700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20230829 | 171600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20230829 | 171500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20230829 | 171400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20230829 | 171300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20230829 | 171200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20230829 | 171100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20230829 | 171000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20230829 | 170900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20230829 | 170800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20230829 | 170700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20230829 | 170600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 123 | 20230829 | 170500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20230829 | 170400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20230829 | 170300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20230829 | 170200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20230829 | 170100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20230829 | 170000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20230829 | 165900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20230829 | 165800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20230829 | 165700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20230829 | 165600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20230829 | 165500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20230829 | 165400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20230829 | 165300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20230829 | 165200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20230829 | 165100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20230829 | 165000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20230829 | 164900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20230829 | 164800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20230829 | 164700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20230829 | 164600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20230829 | 164500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20230829 | 164400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20230829 | 164300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20230829 | 164200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20230829 | 164100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20230829 | 164000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20230829 | 163900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20230829 | 163800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20230829 | 163700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20230829 | 163600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 153 | 20230829 | 163500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20230829 | 163400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20230829 | 163300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20230829 | 163200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20230829 | 163100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20230829 | 163000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20230829 | 162900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20230829 | 162800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20230829 | 162700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20230829 | 162600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20230829 | 162500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20230829 | 162400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20230829 | 162300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20230829 | 162200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20230829 | 162100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20230829 | 162000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20230829 | 161900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20230829 | 161800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20230829 | 161700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20230829 | 161600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20230829 | 161500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20230829 | 161400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20230829 | 161300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20230829 | 161200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20230829 | 161100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20230829 | 161000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20230829 | 160900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20230829 | 160800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20230829 | 160700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20230829 | 160600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 183 | 20230829 | 160500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20230829 | 160400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20230829 | 160300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20230829 | 160200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20230829 | 160100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20230829 | 160000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20230829 | 155900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20230829 | 155800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20230829 | 155700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20230829 | 155600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20230829 | 155500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20230829 | 155400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20230829 | 155300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20230829 | 155200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20230829 | 155100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20230829 | 155000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20230829 | 154900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20230829 | 154800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20230829 | 154700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20230829 | 154600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20230829 | 154500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20230829 | 154400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20230829 | 154300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20230829 | 154200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20230829 | 154100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20230829 | 154000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20230829 | 153900 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20230829 | 153800 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20230829 | 153700 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20230829 | 153600 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 213 | 20230829 | 153500 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20230829 | 153400 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20230829 | 153300 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20230829 | 153200 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20230829 | 153100 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20230829 | 153000 | 2163854450 | 3350 | 3350 | 3350 | 3350 | 5082 |
| 219 | 20230829 | 152900 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20230829 | 152800 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20230829 | 152700 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20230829 | 152600 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20230829 | 152500 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20230829 | 152400 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20230829 | 152300 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20230829 | 152200 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20230829 | 152100 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20230829 | 152000 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20230829 | 151900 | 2146829750 | 3355 | 3355 | 3355 | 3355 | 2146 |
| 230 | 20230829 | 151800 | 2139629920 | 3355 | 3345 | 3355 | 3340 | 4106 |
| 231 | 20230829 | 151700 | 2125895850 | 3345 | 3350 | 3350 | 3345 | 5887 |
| 232 | 20230829 | 151600 | 2106199395 | 3350 | 3345 | 3360 | 3345 | 2617 |
| 233 | 20230829 | 151500 | 2097428660 | 3345 | 3345 | 3345 | 3345 | 11 |
| 234 | 20230829 | 151400 | 2097391865 | 3350 | 3350 | 3350 | 3350 | 451 |
| 235 | 20230829 | 151300 | 2095881015 | 3350 | 3350 | 3350 | 3345 | 3114 |
| 236 | 20230829 | 151200 | 2085459010 | 3350 | 3350 | 3350 | 3350 | 1259 |
| 237 | 20230829 | 151100 | 2081241360 | 3350 | 3345 | 3350 | 3345 | 422 |
| 238 | 20230829 | 151000 | 2079827760 | 3350 | 3350 | 3350 | 3350 | 1338 |
| 239 | 20230829 | 150900 | 2075345460 | 3350 | 3350 | 3350 | 3350 | 163 |
| 240 | 20230829 | 150800 | 2074799410 | 3355 | 3350 | 3355 | 3345 | 256 |
| 241 | 20230829 | 150700 | 2073941045 | 3350 | 3345 | 3350 | 3345 | 1573 |
| 242 | 20230829 | 150600 | 2068673075 | 3345 | 3345 | 3345 | 3345 | 842 |
| 243 | 20230829 | 150500 | 2065856585 | 3345 | 3345 | 3350 | 3345 | 2607 |
| 244 | 20230829 | 150400 | 2057136115 | 3345 | 3345 | 3345 | 3345 | 1256 |
| 245 | 20230829 | 150300 | 2052934795 | 3345 | 3345 | 3345 | 3345 | 100 |
| 246 | 20230829 | 150200 | 2052600295 | 3350 | 3350 | 3350 | 3345 | 1149 |
| 247 | 20230829 | 150100 | 2048756820 | 3345 | 3350 | 3350 | 3345 | 5843 |
| 248 | 20230829 | 150000 | 2029209375 | 3350 | 3350 | 3350 | 3350 | 9 |
| 249 | 20230829 | 145900 | 2029179225 | 3345 | 3355 | 3355 | 3345 | 180 |
| 250 | 20230829 | 145800 | 2028576790 | 3355 | 3350 | 3355 | 3345 | 219 |
| 251 | 20230829 | 145700 | 2027843275 | 3345 | 3345 | 3345 | 3345 | 222 |
| 252 | 20230829 | 145600 | 2027100685 | 3345 | 3345 | 3345 | 3345 | 468 |
| 253 | 20230829 | 145500 | 2025535225 | 3345 | 3350 | 3350 | 3345 | 977 |
| 254 | 20230829 | 145400 | 2022264560 | 3345 | 3345 | 3345 | 3345 | 639 |
| 255 | 20230829 | 145300 | 2020127105 | 3345 | 3340 | 3345 | 3340 | 422 |
| 256 | 20230829 | 145200 | 2018716615 | 3345 | 3345 | 3345 | 3345 | 100 |
| 257 | 20230829 | 145100 | 2018382115 | 3340 | 3340 | 3340 | 3340 | 1 |
| 258 | 20230829 | 145000 | 2018378775 | 3340 | 3340 | 3345 | 3340 | 1102 |
| 259 | 20230829 | 144900 | 2014697595 | 3340 | 3340 | 3340 | 3340 | 500 |
| 260 | 20230829 | 144800 | 2013027595 | 3340 | 3345 | 3345 | 3340 | 97 |
| 261 | 20230829 | 144700 | 2012703610 | 3345 | 3345 | 3345 | 3345 | 46 |
| 262 | 20230829 | 144600 | 2012549740 | 3345 | 3340 | 3345 | 3340 | 144 |
| 263 | 20230829 | 144500 | 2012068730 | 3340 | 3340 | 3340 | 3340 | 1750 |
| 264 | 20230829 | 144400 | 2006223730 | 3345 | 3345 | 3345 | 3345 | 10 |
| 265 | 20230829 | 144300 | 2006190280 | 3345 | 3345 | 3345 | 3345 | 709 |
| 266 | 20230829 | 144200 | 2003818675 | 3350 | 3345 | 3350 | 3345 | 230 |
| 267 | 20230829 | 144100 | 2003049175 | 3350 | 3345 | 3350 | 3345 | 1635 |
| 268 | 20230829 | 144000 | 1997579100 | 3345 | 3345 | 3345 | 3345 | 301 |
| 269 | 20230829 | 143900 | 1996572255 | 3345 | 3345 | 3350 | 3345 | 649 |
| 270 | 20230829 | 143800 | 1994398850 | 3345 | 3345 | 3345 | 3345 | 48 |
| 271 | 20230829 | 143700 | 1994238290 | 3345 | 3345 | 3345 | 3345 | 50 |
| 272 | 20230829 | 143600 | 1994071040 | 3345 | 3345 | 3345 | 3345 | 783 |
| 273 | 20230829 | 143500 | 1991451905 | 3350 | 3350 | 3350 | 3350 | 1 |
| 274 | 20230829 | 143400 | 1991448555 | 3350 | 3350 | 3350 | 3350 | 1556 |
| 275 | 20230829 | 143300 | 1986235955 | 3350 | 3355 | 3355 | 3350 | 1011 |
| 276 | 20230829 | 143200 | 1982849050 | 3355 | 3350 | 3355 | 3350 | 201 |
| 277 | 20230829 | 143100 | 1982175695 | 3350 | 3350 | 3355 | 3350 | 1570 |
| 278 | 20230829 | 143000 | 1976916190 | 3350 | 3360 | 3360 | 3350 | 1206 |
| 279 | 20230829 | 142900 | 1972874680 | 3360 | 3360 | 3360 | 3360 | 15 |
| 280 | 20230829 | 142800 | 1972824280 | 3360 | 3365 | 3365 | 3360 | 178 |
| 281 | 20230829 | 142700 | 1972226095 | 3365 | 3365 | 3365 | 3365 | 1 |
| 282 | 20230829 | 142600 | 1972222730 | 3365 | 3365 | 3365 | 3365 | 89 |
| 283 | 20230829 | 142500 | 1971923245 | 3365 | 3365 | 3365 | 3365 | 417 |
| 284 | 20230829 | 142400 | 1970520040 | 3365 | 3365 | 3365 | 3365 | 161 |
| 285 | 20230829 | 142300 | 1969978275 | 3355 | 3355 | 3355 | 3355 | 1 |
| 286 | 20230829 | 142200 | 1969974920 | 3355 | 3360 | 3370 | 3355 | 4003 |
| 287 | 20230829 | 142100 | 1956537265 | 3355 | 3350 | 3355 | 3350 | 512 |
| 288 | 20230829 | 142000 | 1954819525 | 3350 | 3350 | 3350 | 3350 | 336 |
| 289 | 20230829 | 141900 | 1953693925 | 3350 | 3350 | 3350 | 3350 | 1 |
| 290 | 20230829 | 141800 | 1953690575 | 3350 | 3340 | 3350 | 3340 | 760 |
| 291 | 20230829 | 141700 | 1951146425 | 3340 | 3340 | 3340 | 3340 | 19 |
| 292 | 20230829 | 141600 | 1951082965 | 3340 | 3340 | 3340 | 3340 | 0 |
| 293 | 20230829 | 141500 | 1951082965 | 3340 | 3340 | 3340 | 3340 | 200 |
| 294 | 20230829 | 141400 | 1950414965 | 3340 | 3345 | 3345 | 3340 | 2989 |
| 295 | 20230829 | 141300 | 1940423665 | 3345 | 3345 | 3345 | 3345 | 604 |
| 296 | 20230829 | 141200 | 1938403285 | 3345 | 3355 | 3355 | 3345 | 1047 |
| 297 | 20230829 | 141100 | 1934900890 | 3355 | 3350 | 3355 | 3345 | 595 |
| 298 | 20230829 | 141000 | 1932906080 | 3350 | 3345 | 3350 | 3345 | 418 |
| 299 | 20230829 | 140900 | 1931507820 | 3345 | 3340 | 3345 | 3340 | 1008 |
| 300 | 20230829 | 140800 | 1928137740 | 3340 | 3335 | 3340 | 3335 | 894 |
| 301 | 20230829 | 140700 | 1925155305 | 3335 | 3335 | 3335 | 3335 | 136 |
| 302 | 20230829 | 140600 | 1924701745 | 3335 | 3335 | 3340 | 3335 | 369 |
| 303 | 20230829 | 140500 | 1923470330 | 3335 | 3335 | 3335 | 3335 | 394 |
| 304 | 20230829 | 140400 | 1922156340 | 3340 | 3335 | 3340 | 3335 | 405 |
| 305 | 20230829 | 140300 | 1920803910 | 3340 | 3335 | 3340 | 3335 | 326 |
| 306 | 20230829 | 140200 | 1919715160 | 3335 | 3335 | 3335 | 3335 | 108 |
| 307 | 20230829 | 140100 | 1919354980 | 3340 | 3340 | 3340 | 3340 | 299 |
| 308 | 20230829 | 140000 | 1918356320 | 3340 | 3345 | 3345 | 3335 | 2528 |
| 309 | 20230829 | 135900 | 1909920410 | 3340 | 3340 | 3340 | 3340 | 127 |
| 310 | 20230829 | 135800 | 1909496230 | 3340 | 3340 | 3340 | 3340 | 836 |
| 311 | 20230829 | 135700 | 1906703990 | 3340 | 3340 | 3340 | 3335 | 267 |
| 312 | 20230829 | 135600 | 1905813380 | 3340 | 3335 | 3340 | 3335 | 768 |
| 313 | 20230829 | 135500 | 1903251840 | 3335 | 3335 | 3335 | 3335 | 1362 |
| 314 | 20230829 | 135400 | 1898709570 | 3330 | 3330 | 3340 | 3330 | 301 |
| 315 | 20230829 | 135300 | 1897706930 | 3335 | 3330 | 3335 | 3330 | 301 |
| 316 | 20230829 | 135200 | 1896704595 | 3330 | 3330 | 3330 | 3330 | 679 |
| 317 | 20230829 | 135100 | 1894443525 | 3330 | 3335 | 3335 | 3330 | 1000 |
| 318 | 20230829 | 135000 | 1891112815 | 3335 | 3340 | 3345 | 3335 | 3247 |
| 319 | 20230829 | 134900 | 1880269055 | 3340 | 3335 | 3340 | 3335 | 114 |
| 320 | 20230829 | 134800 | 1879888320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 321 | 20230829 | 134700 | 1879888320 | 3340 | 3340 | 3340 | 3340 | 120 |
| 322 | 20230829 | 134600 | 1879487520 | 3335 | 3335 | 3335 | 3335 | 101 |
| 323 | 20230829 | 134500 | 1879150685 | 3335 | 3330 | 3335 | 3330 | 1182 |
| 324 | 20230829 | 134400 | 1875213850 | 3330 | 3330 | 3330 | 3330 | 1355 |
| 325 | 20230829 | 134300 | 1870701700 | 3340 | 3330 | 3340 | 3330 | 627 |
| 326 | 20230829 | 134200 | 1868611590 | 3330 | 3330 | 3335 | 3330 | 385 |
| 327 | 20230829 | 134100 | 1867327995 | 3330 | 3330 | 3335 | 3330 | 95 |
| 328 | 20230829 | 134000 | 1867011640 | 3330 | 3325 | 3335 | 3325 | 399 |
| 329 | 20230829 | 133900 | 1865683120 | 3335 | 3325 | 3335 | 3325 | 2609 |
| 330 | 20230829 | 133800 | 1857007460 | 3330 | 3325 | 3330 | 3325 | 2052 |
| 331 | 20230829 | 133700 | 1850181215 | 3325 | 3330 | 3330 | 3325 | 3124 |
| 332 | 20230829 | 133600 | 1839787675 | 3330 | 3330 | 3330 | 3325 | 2108 |
| 333 | 20230829 | 133500 | 1832773035 | 3335 | 3335 | 3335 | 3330 | 1206 |
| 334 | 20230829 | 133400 | 1828757025 | 3330 | 3340 | 3340 | 3330 | 3834 |
| 335 | 20230829 | 133300 | 1815968110 | 3340 | 3345 | 3345 | 3340 | 1095 |
| 336 | 20230829 | 133200 | 1812310335 | 3340 | 3345 | 3345 | 3340 | 3663 |
| 337 | 20230829 | 133100 | 1800073615 | 3345 | 3340 | 3345 | 3340 | 310 |
| 338 | 20230829 | 133000 | 1799037165 | 3345 | 3350 | 3350 | 3340 | 569 |
| 339 | 20230829 | 132900 | 1797133240 | 3360 | 3360 | 3360 | 3360 | 89 |
| 340 | 20230829 | 132800 | 1796834200 | 3360 | 3345 | 3360 | 3345 | 3355 |
| 341 | 20230829 | 132700 | 1785572410 | 3345 | 3345 | 3345 | 3345 | 70 |
| 342 | 20230829 | 132600 | 1785338260 | 3345 | 3345 | 3345 | 3345 | 99 |
| 343 | 20230829 | 132500 | 1785007105 | 3345 | 3340 | 3345 | 3340 | 209 |
| 344 | 20230829 | 132400 | 1784308045 | 3340 | 3340 | 3345 | 3340 | 885 |
| 345 | 20230829 | 132300 | 1781352105 | 3335 | 3345 | 3345 | 3335 | 2921 |
| 346 | 20230829 | 132200 | 1771596295 | 3345 | 3335 | 3345 | 3335 | 942 |
| 347 | 20230829 | 132100 | 1768450775 | 3335 | 3330 | 3335 | 3330 | 219 |
| 348 | 20230829 | 132000 | 1767721425 | 3325 | 3330 | 3330 | 3325 | 637 |
| 349 | 20230829 | 131900 | 1765600900 | 3330 | 3330 | 3330 | 3325 | 1299 |
| 350 | 20230829 | 131800 | 1761275650 | 3330 | 3330 | 3330 | 3330 | 169 |
| 351 | 20230829 | 131700 | 1760712880 | 3325 | 3330 | 3330 | 3325 | 245 |
| 352 | 20230829 | 131600 | 1759897350 | 3330 | 3335 | 3335 | 3330 | 40 |
| 353 | 20230829 | 131500 | 1759764005 | 3340 | 3325 | 3340 | 3325 | 5541 |
| 354 | 20230829 | 131400 | 1741339895 | 3325 | 3325 | 3325 | 3320 | 4987 |
| 355 | 20230829 | 131300 | 1724773380 | 3325 | 3335 | 3335 | 3325 | 8934 |
| 356 | 20230829 | 131200 | 1695065120 | 3335 | 3330 | 3335 | 3325 | 2321 |
| 357 | 20230829 | 131100 | 1687346975 | 3325 | 3330 | 3330 | 3325 | 60 |
| 358 | 20230829 | 131000 | 1687147230 | 3325 | 3335 | 3335 | 3325 | 9461 |
| 359 | 20230829 | 130900 | 1655645010 | 3335 | 3335 | 3335 | 3335 | 354 |
| 360 | 20230829 | 130800 | 1654464420 | 3335 | 3340 | 3340 | 3325 | 22911 |
| 361 | 20230829 | 130700 | 1578052810 | 3345 | 3345 | 3345 | 3340 | 194 |
| 362 | 20230829 | 130600 | 1577404220 | 3345 | 3350 | 3350 | 3345 | 3258 |
| 363 | 20230829 | 130500 | 1566506155 | 3345 | 3350 | 3350 | 3345 | 351 |
| 364 | 20230829 | 130400 | 1565332055 | 3345 | 3345 | 3345 | 3345 | 0 |
| 365 | 20230829 | 130300 | 1565332055 | 3345 | 3345 | 3345 | 3345 | 1450 |
| 366 | 20230829 | 130200 | 1560481805 | 3345 | 3350 | 3350 | 3345 | 10370 |
| 367 | 20230829 | 130100 | 1525792810 | 3350 | 3350 | 3350 | 3350 | 2749 |
| 368 | 20230829 | 130000 | 1516583660 | 3350 | 3355 | 3355 | 3350 | 958 |
| 369 | 20230829 | 125900 | 1513374205 | 3350 | 3350 | 3355 | 3350 | 2109 |
| 370 | 20230829 | 125800 | 1506309050 | 3355 | 3355 | 3355 | 3350 | 321 |
| 371 | 20230829 | 125700 | 1505232145 | 3360 | 3360 | 3360 | 3355 | 15 |
| 372 | 20230829 | 125600 | 1505181755 | 3350 | 3350 | 3350 | 3350 | 2415 |
| 373 | 20230829 | 125500 | 1497091505 | 3350 | 3350 | 3350 | 3350 | 1470 |
| 374 | 20230829 | 125400 | 1492167005 | 3355 | 3365 | 3365 | 3355 | 3103 |
| 375 | 20230829 | 125300 | 1481756430 | 3360 | 3360 | 3365 | 3360 | 369 |
| 376 | 20230829 | 125200 | 1480516585 | 3360 | 3355 | 3360 | 3355 | 361 |
| 377 | 20230829 | 125100 | 1479305425 | 3360 | 3355 | 3360 | 3355 | 456 |
| 378 | 20230829 | 125000 | 1477774240 | 3355 | 3350 | 3355 | 3350 | 1905 |
| 379 | 20230829 | 124900 | 1471386465 | 3355 | 3350 | 3355 | 3350 | 484 |
| 380 | 20230829 | 124800 | 1469764995 | 3350 | 3350 | 3350 | 3350 | 2 |
| 381 | 20230829 | 124700 | 1469758295 | 3345 | 3345 | 3345 | 3340 | 2481 |
| 382 | 20230829 | 124600 | 1461461735 | 3345 | 3345 | 3345 | 3345 | 700 |
| 383 | 20230829 | 124500 | 1459120235 | 3345 | 3345 | 3345 | 3340 | 1644 |
| 384 | 20230829 | 124400 | 1453624055 | 3345 | 3340 | 3345 | 3340 | 4 |
| 385 | 20230829 | 124300 | 1453610680 | 3340 | 3345 | 3345 | 3340 | 2549 |
| 386 | 20230829 | 124200 | 1445095560 | 3340 | 3340 | 3340 | 3340 | 300 |
| 387 | 20230829 | 124100 | 1444093560 | 3345 | 3340 | 3345 | 3340 | 468 |
| 388 | 20230829 | 124000 | 1442528600 | 3340 | 3345 | 3345 | 3340 | 1921 |
| 389 | 20230829 | 123900 | 1436110910 | 3345 | 3345 | 3345 | 3340 | 105 |
| 390 | 20230829 | 123800 | 1435759695 | 3345 | 3340 | 3345 | 3340 | 1256 |
| 391 | 20230829 | 123700 | 1431564150 | 3340 | 3340 | 3340 | 3340 | 0 |
| 392 | 20230829 | 123600 | 1431564150 | 3340 | 3345 | 3345 | 3340 | 347 |
| 393 | 20230829 | 123500 | 1430403720 | 3340 | 3340 | 3340 | 3340 | 150 |
| 394 | 20230829 | 123400 | 1429902720 | 3340 | 3340 | 3340 | 3340 | 1179 |
| 395 | 20230829 | 123300 | 1425964860 | 3340 | 3340 | 3345 | 3340 | 537 |
| 396 | 20230829 | 123200 | 1424171255 | 3340 | 3340 | 3340 | 3340 | 364 |
| 397 | 20230829 | 123100 | 1422955495 | 3340 | 3340 | 3340 | 3340 | 1625 |
| 398 | 20230829 | 123000 | 1417527995 | 3340 | 3340 | 3340 | 3340 | 55 |
| 399 | 20230829 | 122900 | 1417344295 | 3340 | 3345 | 3345 | 3340 | 5011 |
| 400 | 20230829 | 122800 | 1400607500 | 3345 | 3340 | 3345 | 3340 | 758 |
| 401 | 20230829 | 122700 | 1398073265 | 3340 | 3335 | 3340 | 3335 | 2 |
| 402 | 20230829 | 122600 | 1398066590 | 3335 | 3345 | 3345 | 3335 | 6550 |
| 403 | 20230829 | 122500 | 1376189590 | 3345 | 3345 | 3345 | 3340 | 973 |
| 404 | 20230829 | 122400 | 1372935405 | 3345 | 3345 | 3345 | 3345 | 111 |
| 405 | 20230829 | 122300 | 1372564110 | 3345 | 3345 | 3345 | 3345 | 326 |
| 406 | 20230829 | 122200 | 1371473640 | 3345 | 3345 | 3345 | 3345 | 235 |
| 407 | 20230829 | 122100 | 1370687565 | 3345 | 3345 | 3345 | 3345 | 1104 |
| 408 | 20230829 | 122000 | 1366994685 | 3345 | 3345 | 3345 | 3340 | 423 |
| 409 | 20230829 | 121900 | 1365580000 | 3345 | 3345 | 3345 | 3345 | 2374 |
| 410 | 20230829 | 121800 | 1357638970 | 3345 | 3345 | 3345 | 3345 | 2000 |
| 411 | 20230829 | 121700 | 1350948970 | 3345 | 3355 | 3355 | 3345 | 1187 |
| 412 | 20230829 | 121600 | 1346972455 | 3355 | 3350 | 3355 | 3350 | 851 |
| 413 | 20230829 | 121500 | 1344121600 | 3345 | 3355 | 3355 | 3345 | 371 |
| 414 | 20230829 | 121400 | 1342879830 | 3350 | 3355 | 3355 | 3350 | 228 |
| 415 | 20230829 | 121300 | 1342115030 | 3355 | 3355 | 3355 | 3355 | 1 |
| 416 | 20230829 | 121200 | 1342111675 | 3335 | 3335 | 3335 | 3335 | 0 |
| 417 | 20230829 | 121100 | 1342111675 | 3335 | 3350 | 3355 | 3335 | 8944 |
| 418 | 20230829 | 121000 | 1312209940 | 3350 | 3360 | 3360 | 3350 | 549 |
| 419 | 20230829 | 120900 | 1310368970 | 3360 | 3360 | 3360 | 3360 | 57 |
| 420 | 20230829 | 120800 | 1310177450 | 3360 | 3360 | 3360 | 3350 | 3917 |
| 421 | 20230829 | 120700 | 1297044520 | 3360 | 3360 | 3360 | 3360 | 787 |
| 422 | 20230829 | 120600 | 1294400200 | 3350 | 3345 | 3350 | 3345 | 1305 |
| 423 | 20230829 | 120500 | 1290029470 | 3340 | 3340 | 3345 | 3340 | 1260 |
| 424 | 20230829 | 120400 | 1285815620 | 3340 | 3340 | 3340 | 3335 | 4872 |
| 425 | 20230829 | 120300 | 1269556455 | 3340 | 3345 | 3345 | 3340 | 3438 |
| 426 | 20230829 | 120200 | 1258068010 | 3345 | 3345 | 3345 | 3345 | 521 |
| 427 | 20230829 | 120100 | 1256325265 | 3345 | 3345 | 3345 | 3340 | 3005 |
| 428 | 20230829 | 120000 | 1246288260 | 3345 | 3350 | 3350 | 3340 | 9030 |
| 429 | 20230829 | 115900 | 1216082330 | 3355 | 3355 | 3355 | 3350 | 530 |
| 430 | 20230829 | 115800 | 1214304185 | 3355 | 3360 | 3360 | 3355 | 1230 |
| 431 | 20230829 | 115700 | 1210176415 | 3360 | 3360 | 3360 | 3360 | 1587 |
| 432 | 20230829 | 115600 | 1204844095 | 3360 | 3355 | 3360 | 3355 | 511 |
| 433 | 20230829 | 115500 | 1203129635 | 3360 | 3360 | 3360 | 3350 | 2227 |
| 434 | 20230829 | 115400 | 1195662115 | 3350 | 3355 | 3355 | 3350 | 6052 |
| 435 | 20230829 | 115300 | 1175387065 | 3355 | 3370 | 3370 | 3350 | 34786 |
| 436 | 20230829 | 115200 | 1058595890 | 3370 | 3370 | 3370 | 3370 | 5979 |
| 437 | 20230829 | 115100 | 1038446660 | 3375 | 3380 | 3380 | 3375 | 4612 |
| 438 | 20230829 | 115000 | 1022880560 | 3380 | 3385 | 3385 | 3380 | 296 |
| 439 | 20230829 | 114900 | 1021879830 | 3385 | 3385 | 3385 | 3380 | 1258 |
| 440 | 20230829 | 114800 | 1017626270 | 3385 | 3385 | 3390 | 3380 | 13112 |
| 441 | 20230829 | 114700 | 973284160 | 3390 | 3390 | 3390 | 3390 | 268 |
| 442 | 20230829 | 114600 | 972375640 | 3390 | 3395 | 3395 | 3390 | 6343 |
| 443 | 20230829 | 114500 | 950865265 | 3400 | 3400 | 3400 | 3400 | 15 |
| 444 | 20230829 | 114400 | 950814265 | 3395 | 3395 | 3395 | 3395 | 1146 |
| 445 | 20230829 | 114300 | 946923595 | 3395 | 3395 | 3395 | 3395 | 1695 |
| 446 | 20230829 | 114200 | 941169070 | 3395 | 3395 | 3400 | 3395 | 5199 |
| 447 | 20230829 | 114100 | 923518210 | 3395 | 3400 | 3400 | 3395 | 591 |
| 448 | 20230829 | 114000 | 921509740 | 3400 | 3400 | 3400 | 3400 | 173 |
| 449 | 20230829 | 113900 | 920921540 | 3400 | 3405 | 3405 | 3400 | 3499 |
| 450 | 20230829 | 113800 | 909022445 | 3410 | 3410 | 3410 | 3410 | 7 |
| 451 | 20230829 | 113700 | 908998575 | 3410 | 3405 | 3410 | 3405 | 101 |
| 452 | 20230829 | 113600 | 908654665 | 3405 | 3410 | 3410 | 3405 | 17 |
| 453 | 20230829 | 113500 | 908596730 | 3410 | 3400 | 3410 | 3400 | 2270 |
| 454 | 20230829 | 113400 | 900878720 | 3415 | 3415 | 3415 | 3415 | 1 |
| 455 | 20230829 | 113300 | 900875305 | 3400 | 3415 | 3415 | 3400 | 18000 |
| 456 | 20230829 | 113200 | 839612855 | 3410 | 3420 | 3420 | 3410 | 1502 |
| 457 | 20230829 | 113100 | 834491015 | 3420 | 3410 | 3420 | 3410 | 101 |
| 458 | 20230829 | 113000 | 834146595 | 3410 | 3410 | 3410 | 3410 | 50 |
| 459 | 20230829 | 112900 | 833976095 | 3420 | 3410 | 3420 | 3410 | 120 |
| 460 | 20230829 | 112800 | 833566845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 461 | 20230829 | 112700 | 833566845 | 3420 | 3420 | 3420 | 3420 | 2000 |
| 462 | 20230829 | 112600 | 826726845 | 3410 | 3410 | 3410 | 3410 | 70 |
| 463 | 20230829 | 112500 | 826488145 | 3410 | 3410 | 3410 | 3410 | 314 |
| 464 | 20230829 | 112400 | 825417405 | 3410 | 3420 | 3425 | 3410 | 152 |
| 465 | 20230829 | 112300 | 824897375 | 3420 | 3420 | 3420 | 3410 | 245 |
| 466 | 20230829 | 112200 | 824061475 | 3410 | 3415 | 3415 | 3410 | 41 |
| 467 | 20230829 | 112100 | 823921560 | 3415 | 3415 | 3415 | 3415 | 100 |
| 468 | 20230829 | 112000 | 823580060 | 3410 | 3410 | 3410 | 3410 | 0 |
| 469 | 20230829 | 111900 | 823580060 | 3410 | 3420 | 3420 | 3410 | 2644 |
| 470 | 20230829 | 111800 | 814552170 | 3420 | 3420 | 3420 | 3420 | 1177 |
| 471 | 20230829 | 111700 | 810526830 | 3420 | 3420 | 3420 | 3420 | 4 |
| 472 | 20230829 | 111600 | 810513150 | 3420 | 3420 | 3420 | 3420 | 877 |
| 473 | 20230829 | 111500 | 807513810 | 3420 | 3415 | 3420 | 3415 | 156 |
| 474 | 20230829 | 111400 | 806981005 | 3415 | 3415 | 3415 | 3415 | 2408 |
| 475 | 20230829 | 111300 | 798757685 | 3420 | 3420 | 3420 | 3420 | 15 |
| 476 | 20230829 | 111200 | 798706385 | 3415 | 3420 | 3420 | 3415 | 85 |
| 477 | 20230829 | 111100 | 798416060 | 3420 | 3420 | 3420 | 3420 | 58 |
| 478 | 20230829 | 111000 | 798217700 | 3420 | 3420 | 3420 | 3420 | 48 |
| 479 | 20230829 | 110900 | 798053540 | 3420 | 3420 | 3420 | 3415 | 1536 |
| 480 | 20230829 | 110800 | 792807920 | 3420 | 3420 | 3420 | 3420 | 147 |
| 481 | 20230829 | 110700 | 792305180 | 3420 | 3420 | 3420 | 3420 | 3 |
| 482 | 20230829 | 110600 | 792294920 | 3415 | 3415 | 3415 | 3415 | 368 |
| 483 | 20230829 | 110500 | 791038200 | 3415 | 3415 | 3415 | 3415 | 218 |
| 484 | 20230829 | 110400 | 790293730 | 3415 | 3415 | 3415 | 3415 | 156 |
| 485 | 20230829 | 110300 | 789760990 | 3415 | 3415 | 3415 | 3415 | 68 |
| 486 | 20230829 | 110200 | 789528770 | 3415 | 3415 | 3420 | 3415 | 102 |
| 487 | 20230829 | 110100 | 789179940 | 3420 | 3420 | 3420 | 3420 | 239 |
| 488 | 20230829 | 110000 | 788362560 | 3425 | 3420 | 3425 | 3420 | 163 |
| 489 | 20230829 | 105900 | 787805090 | 3420 | 3420 | 3420 | 3420 | 1 |
| 490 | 20230829 | 105800 | 787801670 | 3410 | 3410 | 3410 | 3410 | 0 |
| 491 | 20230829 | 105700 | 787801670 | 3410 | 3410 | 3410 | 3410 | 0 |
| 492 | 20230829 | 105600 | 787801670 | 3410 | 3420 | 3425 | 3410 | 490 |
| 493 | 20230829 | 105500 | 786128020 | 3420 | 3425 | 3425 | 3420 | 269 |
| 494 | 20230829 | 105400 | 785208000 | 3420 | 3420 | 3420 | 3420 | 398 |
| 495 | 20230829 | 105300 | 783846840 | 3410 | 3410 | 3410 | 3410 | 571 |
| 496 | 20230829 | 105200 | 781899730 | 3410 | 3420 | 3420 | 3410 | 4609 |
| 497 | 20230829 | 105100 | 766146625 | 3425 | 3425 | 3425 | 3425 | 123 |
| 498 | 20230829 | 105000 | 765725350 | 3425 | 3425 | 3425 | 3425 | 5 |
| 499 | 20230829 | 104900 | 765708225 | 3425 | 3425 | 3425 | 3425 | 127 |
| 500 | 20230829 | 104800 | 765273250 | 3425 | 3425 | 3425 | 3425 | 1 |
| 501 | 20230829 | 104700 | 765269825 | 3420 | 3420 | 3420 | 3420 | 0 |
| 502 | 20230829 | 104600 | 765269825 | 3420 | 3425 | 3425 | 3420 | 166 |
| 503 | 20230829 | 104500 | 764702025 | 3425 | 3425 | 3425 | 3425 | 51 |
| 504 | 20230829 | 104400 | 764527350 | 3425 | 3425 | 3425 | 3425 | 199 |
| 505 | 20230829 | 104300 | 763845775 | 3425 | 3425 | 3425 | 3425 | 5 |
| 506 | 20230829 | 104200 | 763828650 | 3415 | 3435 | 3445 | 3415 | 455 |
| 507 | 20230829 | 104100 | 762267225 | 3425 | 3425 | 3450 | 3425 | 291 |
| 508 | 20230829 | 104000 | 761269520 | 3425 | 3405 | 3425 | 3405 | 799 |
| 509 | 20230829 | 103900 | 758548280 | 3405 | 3405 | 3410 | 3405 | 262 |
| 510 | 20230829 | 103800 | 757655950 | 3410 | 3410 | 3410 | 3405 | 556 |
| 511 | 20230829 | 103700 | 755760080 | 3410 | 3400 | 3410 | 3400 | 10306 |
| 512 | 20230829 | 103600 | 720719670 | 3400 | 3405 | 3405 | 3400 | 558 |
| 513 | 20230829 | 103500 | 718822390 | 3405 | 3410 | 3410 | 3405 | 972 |
| 514 | 20230829 | 103400 | 715512700 | 3410 | 3410 | 3410 | 3410 | 37 |
| 515 | 20230829 | 103300 | 715386530 | 3405 | 3405 | 3405 | 3405 | 1613 |
| 516 | 20230829 | 103200 | 709894265 | 3405 | 3410 | 3410 | 3405 | 1355 |
| 517 | 20230829 | 103100 | 705278715 | 3410 | 3415 | 3415 | 3410 | 5229 |
| 518 | 20230829 | 103000 | 687440570 | 3420 | 3430 | 3430 | 3420 | 4630 |
| 519 | 20230829 | 102900 | 671589495 | 3430 | 3435 | 3435 | 3430 | 4000 |
| 520 | 20230829 | 102800 | 657855695 | 3440 | 3440 | 3440 | 3440 | 1 |
| 521 | 20230829 | 102700 | 657852255 | 3440 | 3440 | 3440 | 3440 | 795 |
| 522 | 20230829 | 102600 | 655117455 | 3435 | 3440 | 3440 | 3435 | 1023 |
| 523 | 20230829 | 102500 | 651600540 | 3440 | 3440 | 3440 | 3440 | 0 |
| 524 | 20230829 | 102400 | 651600540 | 3440 | 3440 | 3440 | 3440 | 873 |
| 525 | 20230829 | 102300 | 648597420 | 3440 | 3445 | 3445 | 3440 | 5072 |
| 526 | 20230829 | 102200 | 631127895 | 3450 | 3455 | 3455 | 3450 | 274 |
| 527 | 20230829 | 102100 | 630181390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 528 | 20230829 | 102000 | 630181390 | 3460 | 3460 | 3460 | 3455 | 1414 |
| 529 | 20230829 | 101900 | 625289250 | 3460 | 3445 | 3460 | 3445 | 297 |
| 530 | 20230829 | 101800 | 624261735 | 3460 | 3470 | 3470 | 3455 | 180 |
| 531 | 20230829 | 101700 | 623637340 | 3450 | 3445 | 3455 | 3445 | 3490 |
| 532 | 20230829 | 101600 | 611582330 | 3450 | 3455 | 3455 | 3450 | 496 |
| 533 | 20230829 | 101500 | 609871125 | 3450 | 3455 | 3475 | 3450 | 4680 |
| 534 | 20230829 | 101400 | 593624345 | 3455 | 3450 | 3455 | 3450 | 21 |
| 535 | 20230829 | 101300 | 593551890 | 3450 | 3445 | 3450 | 3445 | 2921 |
| 536 | 20230829 | 101200 | 583474560 | 3440 | 3440 | 3440 | 3440 | 488 |
| 537 | 20230829 | 101100 | 581795840 | 3440 | 3440 | 3440 | 3440 | 604 |
| 538 | 20230829 | 101000 | 579718080 | 3440 | 3440 | 3440 | 3440 | 150 |
| 539 | 20230829 | 100900 | 579202080 | 3440 | 3440 | 3440 | 3440 | 1369 |
| 540 | 20230829 | 100800 | 574492720 | 3440 | 3440 | 3440 | 3440 | 0 |
| 541 | 20230829 | 100700 | 574492720 | 3440 | 3440 | 3445 | 3440 | 328 |
| 542 | 20230829 | 100600 | 573364300 | 3445 | 3440 | 3445 | 3440 | 698 |
| 543 | 20230829 | 100500 | 570962680 | 3440 | 3440 | 3440 | 3440 | 56 |
| 544 | 20230829 | 100400 | 570770040 | 3435 | 3435 | 3435 | 3435 | 0 |
| 545 | 20230829 | 100300 | 570770040 | 3435 | 3435 | 3435 | 3435 | 1900 |
| 546 | 20230829 | 100200 | 564243540 | 3430 | 3435 | 3435 | 3430 | 871 |
| 547 | 20230829 | 100100 | 561253495 | 3435 | 3430 | 3435 | 3430 | 1589 |
| 548 | 20230829 | 100000 | 555796235 | 3435 | 3435 | 3435 | 3435 | 146 |
| 549 | 20230829 | 095900 | 555294725 | 3440 | 3440 | 3440 | 3440 | 181 |
| 550 | 20230829 | 095800 | 554672085 | 3430 | 3430 | 3430 | 3430 | 312 |
| 551 | 20230829 | 095700 | 553601925 | 3430 | 3445 | 3445 | 3430 | 2455 |
| 552 | 20230829 | 095600 | 545154970 | 3445 | 3445 | 3445 | 3445 | 274 |
| 553 | 20230829 | 095500 | 544211040 | 3440 | 3445 | 3445 | 3440 | 373 |
| 554 | 20230829 | 095400 | 542927870 | 3445 | 3450 | 3450 | 3445 | 228 |
| 555 | 20230829 | 095300 | 542142360 | 3450 | 3445 | 3450 | 3445 | 268 |
| 556 | 20230829 | 095200 | 541218555 | 3445 | 3445 | 3445 | 3445 | 21 |
| 557 | 20230829 | 095100 | 541146210 | 3445 | 3445 | 3445 | 3445 | 80 |
| 558 | 20230829 | 095000 | 540870610 | 3445 | 3445 | 3445 | 3445 | 725 |
| 559 | 20230829 | 094900 | 538372985 | 3450 | 3455 | 3455 | 3450 | 1870 |
| 560 | 20230829 | 094800 | 531916800 | 3455 | 3465 | 3465 | 3455 | 5 |
| 561 | 20230829 | 094700 | 531899515 | 3455 | 3455 | 3455 | 3455 | 109 |
| 562 | 20230829 | 094600 | 531522920 | 3465 | 3465 | 3465 | 3465 | 88 |
| 563 | 20230829 | 094500 | 531218000 | 3465 | 3465 | 3465 | 3465 | 31 |
| 564 | 20230829 | 094400 | 531110585 | 3460 | 3465 | 3465 | 3460 | 12 |
| 565 | 20230829 | 094300 | 531069060 | 3450 | 3450 | 3450 | 3450 | 840 |
| 566 | 20230829 | 094200 | 528171060 | 3450 | 3470 | 3470 | 3450 | 5322 |
| 567 | 20230829 | 094100 | 509745520 | 3470 | 3470 | 3475 | 3465 | 13654 |
| 568 | 20230829 | 094000 | 462327960 | 3475 | 3485 | 3490 | 3475 | 3057 |
| 569 | 20230829 | 093900 | 451675855 | 3485 | 3460 | 3485 | 3460 | 15031 |
| 570 | 20230829 | 093800 | 399415440 | 3465 | 3465 | 3465 | 3465 | 1391 |
| 571 | 20230829 | 093700 | 394595625 | 3460 | 3450 | 3460 | 3445 | 5231 |
| 572 | 20230829 | 093600 | 376510280 | 3450 | 3450 | 3450 | 3445 | 413 |
| 573 | 20230829 | 093500 | 375087430 | 3450 | 3450 | 3450 | 3445 | 605 |
| 574 | 20230829 | 093400 | 373003180 | 3450 | 3460 | 3460 | 3450 | 4098 |
| 575 | 20230829 | 093300 | 358862380 | 3460 | 3460 | 3460 | 3460 | 199 |
| 576 | 20230829 | 093200 | 358173840 | 3460 | 3455 | 3465 | 3455 | 2361 |
| 577 | 20230829 | 093100 | 350006750 | 3455 | 3450 | 3460 | 3450 | 2861 |
| 578 | 20230829 | 093000 | 340132065 | 3445 | 3440 | 3445 | 3440 | 1600 |
| 579 | 20230829 | 092900 | 334625165 | 3445 | 3440 | 3445 | 3440 | 663 |
| 580 | 20230829 | 092800 | 332341280 | 3440 | 3435 | 3440 | 3420 | 184 |
| 581 | 20230829 | 092700 | 331711955 | 3420 | 3420 | 3420 | 3420 | 0 |
| 582 | 20230829 | 092600 | 331711955 | 3420 | 3420 | 3420 | 3420 | 1 |
| 583 | 20230829 | 092500 | 331708535 | 3420 | 3420 | 3420 | 3420 | 900 |
| 584 | 20230829 | 092400 | 328630535 | 3420 | 3425 | 3430 | 3420 | 2287 |
| 585 | 20230829 | 092300 | 320798930 | 3430 | 3440 | 3445 | 3430 | 683 |
| 586 | 20230829 | 092200 | 318452480 | 3445 | 3445 | 3445 | 3445 | 171 |
| 587 | 20230829 | 092100 | 317863385 | 3435 | 3450 | 3450 | 3435 | 1196 |
| 588 | 20230829 | 092000 | 313742815 | 3450 | 3460 | 3460 | 3450 | 4829 |
| 589 | 20230829 | 091900 | 297078760 | 3460 | 3435 | 3460 | 3435 | 8732 |
| 590 | 20230829 | 091800 | 267007690 | 3430 | 3410 | 3430 | 3410 | 1139 |
| 591 | 20230829 | 091700 | 263119760 | 3410 | 3435 | 3435 | 3410 | 3025 |
| 592 | 20230829 | 091600 | 252784385 | 3425 | 3430 | 3430 | 3425 | 1402 |
| 593 | 20230829 | 091500 | 247977505 | 3435 | 3440 | 3440 | 3435 | 170 |
| 594 | 20230829 | 091400 | 247393510 | 3430 | 3435 | 3440 | 3430 | 640 |
| 595 | 20230829 | 091300 | 245196085 | 3445 | 3425 | 3445 | 3420 | 3757 |
| 596 | 20230829 | 091200 | 232310060 | 3425 | 3430 | 3440 | 3420 | 5219 |
| 597 | 20230829 | 091100 | 214404530 | 3435 | 3435 | 3435 | 3430 | 3073 |
| 598 | 20230829 | 091000 | 203851875 | 3435 | 3425 | 3435 | 3425 | 5972 |
| 599 | 20230829 | 090900 | 183367515 | 3420 | 3435 | 3435 | 3420 | 1546 |
| 600 | 20230829 | 090800 | 178060175 | 3430 | 3430 | 3450 | 3430 | 3498 |
| 601 | 20230829 | 090700 | 166016220 | 3430 | 3400 | 3430 | 3380 | 6987 |
| 602 | 20230829 | 090600 | 142150620 | 3395 | 3390 | 3395 | 3375 | 15591 |
| 603 | 20230829 | 090500 | 89399050 | 3395 | 3405 | 3405 | 3395 | 4111 |
| 604 | 20230829 | 090400 | 75433735 | 3405 | 3415 | 3420 | 3405 | 1882 |
| 605 | 20230829 | 090300 | 69016420 | 3425 | 3435 | 3435 | 3425 | 3329 |
| 606 | 20230829 | 090200 | 57593440 | 3410 | 3455 | 3455 | 3410 | 5372 |
| 607 | 20230829 | 090100 | 39100405 | 3440 | 3415 | 3440 | 3415 | 4972 |
| 608 | 20230829 | 090000 | 22007830 | 3410 | 3405 | 3410 | 3405 | 6143 |