30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 3 | 20230829 | 190200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20230829 | 190100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20230829 | 190000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20230829 | 185900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20230829 | 185800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20230829 | 185700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20230829 | 185600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20230829 | 185500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20230829 | 185400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20230829 | 185300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20230829 | 185200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20230829 | 185100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20230829 | 185000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20230829 | 184900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20230829 | 184800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20230829 | 184700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20230829 | 184600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20230829 | 184500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20230829 | 184400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20230829 | 184300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20230829 | 184200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20230829 | 184100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20230829 | 184000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20230829 | 183900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20230829 | 183800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20230829 | 183700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20230829 | 183600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20230829 | 183500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20230829 | 183400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20230829 | 183300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 33 | 20230829 | 183200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20230829 | 183100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20230829 | 183000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20230829 | 182900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20230829 | 182800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20230829 | 182700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20230829 | 182600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20230829 | 182500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20230829 | 182400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20230829 | 182300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20230829 | 182200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20230829 | 182100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20230829 | 182000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20230829 | 181900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20230829 | 181800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20230829 | 181700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20230829 | 181600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20230829 | 181500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20230829 | 181400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20230829 | 181300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20230829 | 181200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20230829 | 181100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20230829 | 181000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20230829 | 180900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20230829 | 180800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20230829 | 180700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20230829 | 180600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20230829 | 180500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20230829 | 180400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20230829 | 180300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 63 | 20230829 | 180200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20230829 | 180100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20230829 | 180000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20230829 | 175900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20230829 | 175800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20230829 | 175700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20230829 | 175600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20230829 | 175500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20230829 | 175400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20230829 | 175300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20230829 | 175200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20230829 | 175100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20230829 | 175000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20230829 | 174900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20230829 | 174800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20230829 | 174700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20230829 | 174600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20230829 | 174500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20230829 | 174400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20230829 | 174300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20230829 | 174200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20230829 | 174100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20230829 | 174000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20230829 | 173900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20230829 | 173800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20230829 | 173700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20230829 | 173600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20230829 | 173500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20230829 | 173400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20230829 | 173300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 93 | 20230829 | 173200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20230829 | 173100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20230829 | 173000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20230829 | 172900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20230829 | 172800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20230829 | 172700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20230829 | 172600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20230829 | 172500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20230829 | 172400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20230829 | 172300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20230829 | 172200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20230829 | 172100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20230829 | 172000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20230829 | 171900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20230829 | 171800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20230829 | 171700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20230829 | 171600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20230829 | 171500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20230829 | 171400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20230829 | 171300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20230829 | 171200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20230829 | 171100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20230829 | 171000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20230829 | 170900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20230829 | 170800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20230829 | 170700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20230829 | 170600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20230829 | 170500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20230829 | 170400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20230829 | 170300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 123 | 20230829 | 170200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20230829 | 170100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20230829 | 170000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20230829 | 165900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20230829 | 165800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20230829 | 165700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20230829 | 165600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20230829 | 165500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20230829 | 165400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20230829 | 165300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20230829 | 165200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20230829 | 165100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20230829 | 165000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20230829 | 164900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20230829 | 164800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20230829 | 164700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20230829 | 164600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20230829 | 164500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20230829 | 164400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20230829 | 164300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20230829 | 164200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20230829 | 164100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20230829 | 164000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20230829 | 163900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20230829 | 163800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20230829 | 163700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20230829 | 163600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20230829 | 163500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20230829 | 163400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20230829 | 163300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 153 | 20230829 | 163200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20230829 | 163100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20230829 | 163000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20230829 | 162900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20230829 | 162800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20230829 | 162700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20230829 | 162600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20230829 | 162500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20230829 | 162400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20230829 | 162300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20230829 | 162200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20230829 | 162100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20230829 | 162000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20230829 | 161900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20230829 | 161800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20230829 | 161700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20230829 | 161600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20230829 | 161500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20230829 | 161400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20230829 | 161300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20230829 | 161200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20230829 | 161100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20230829 | 161000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20230829 | 160900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20230829 | 160800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20230829 | 160700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20230829 | 160600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20230829 | 160500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20230829 | 160400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20230829 | 160300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 183 | 20230829 | 160200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20230829 | 160100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20230829 | 160000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20230829 | 155900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20230829 | 155800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20230829 | 155700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20230829 | 155600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20230829 | 155500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20230829 | 155400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20230829 | 155300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20230829 | 155200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20230829 | 155100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20230829 | 155000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20230829 | 154900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20230829 | 154800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20230829 | 154700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20230829 | 154600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20230829 | 154500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20230829 | 154400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20230829 | 154300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20230829 | 154200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20230829 | 154100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20230829 | 154000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20230829 | 153900 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20230829 | 153800 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20230829 | 153700 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20230829 | 153600 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20230829 | 153500 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20230829 | 153400 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20230829 | 153300 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 213 | 20230829 | 153200 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20230829 | 153100 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20230829 | 153000 | 3729845130 | 9700 | 9700 | 9700 | 9700 | 10587 |
| 216 | 20230829 | 152900 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20230829 | 152800 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20230829 | 152700 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20230829 | 152600 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20230829 | 152500 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20230829 | 152400 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20230829 | 152300 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20230829 | 152200 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20230829 | 152100 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20230829 | 152000 | 3627151230 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20230829 | 151900 | 3627151230 | 9700 | 9690 | 9730 | 9670 | 1645 |
| 227 | 20230829 | 151800 | 3611210870 | 9730 | 9640 | 9730 | 9640 | 5142 |
| 228 | 20230829 | 151700 | 3561391480 | 9660 | 9640 | 9660 | 9630 | 2717 |
| 229 | 20230829 | 151600 | 3535158200 | 9640 | 9640 | 9640 | 9640 | 124 |
| 230 | 20230829 | 151500 | 3533962840 | 9640 | 9640 | 9640 | 9640 | 86 |
| 231 | 20230829 | 151400 | 3533133800 | 9650 | 9650 | 9650 | 9650 | 191 |
| 232 | 20230829 | 151300 | 3531290650 | 9650 | 9660 | 9660 | 9630 | 786 |
| 233 | 20230829 | 151200 | 3523709510 | 9660 | 9650 | 9660 | 9650 | 144 |
| 234 | 20230829 | 151100 | 3522318770 | 9650 | 9650 | 9650 | 9650 | 868 |
| 235 | 20230829 | 151000 | 3513942570 | 9650 | 9640 | 9650 | 9640 | 82 |
| 236 | 20230829 | 150900 | 3513151420 | 9640 | 9640 | 9640 | 9640 | 71 |
| 237 | 20230829 | 150800 | 3512466980 | 9640 | 9640 | 9640 | 9640 | 246 |
| 238 | 20230829 | 150700 | 3510095540 | 9640 | 9640 | 9640 | 9630 | 132 |
| 239 | 20230829 | 150600 | 3508823080 | 9640 | 9640 | 9640 | 9620 | 324 |
| 240 | 20230829 | 150500 | 3505702460 | 9640 | 9640 | 9640 | 9640 | 562 |
| 241 | 20230829 | 150400 | 3500284780 | 9640 | 9630 | 9640 | 9630 | 261 |
| 242 | 20230829 | 150300 | 3497768750 | 9630 | 9630 | 9630 | 9630 | 866 |
| 243 | 20230829 | 150200 | 3489429170 | 9630 | 9640 | 9640 | 9630 | 1355 |
| 244 | 20230829 | 150100 | 3476367520 | 9640 | 9640 | 9640 | 9640 | 133 |
| 245 | 20230829 | 150000 | 3475085400 | 9640 | 9640 | 9640 | 9640 | 3 |
| 246 | 20230829 | 145900 | 3475056480 | 9640 | 9640 | 9640 | 9640 | 5 |
| 247 | 20230829 | 145800 | 3475008280 | 9640 | 9640 | 9640 | 9640 | 10 |
| 248 | 20230829 | 145700 | 3474911880 | 9640 | 9620 | 9640 | 9620 | 194 |
| 249 | 20230829 | 145600 | 3473044140 | 9620 | 9630 | 9630 | 9620 | 747 |
| 250 | 20230829 | 145500 | 3465855120 | 9640 | 9640 | 9640 | 9630 | 121 |
| 251 | 20230829 | 145400 | 3464688900 | 9640 | 9640 | 9640 | 9640 | 335 |
| 252 | 20230829 | 145300 | 3461459500 | 9640 | 9650 | 9650 | 9640 | 103 |
| 253 | 20230829 | 145200 | 3460466550 | 9630 | 9650 | 9650 | 9630 | 101 |
| 254 | 20230829 | 145100 | 3459493900 | 9650 | 9620 | 9650 | 9620 | 266 |
| 255 | 20230829 | 145000 | 3456932660 | 9630 | 9610 | 9630 | 9610 | 198 |
| 256 | 20230829 | 144900 | 3455029390 | 9610 | 9620 | 9620 | 9610 | 46 |
| 257 | 20230829 | 144800 | 3454587020 | 9610 | 9610 | 9610 | 9610 | 0 |
| 258 | 20230829 | 144700 | 3454587020 | 9610 | 9610 | 9610 | 9610 | 20 |
| 259 | 20230829 | 144600 | 3454394820 | 9610 | 9610 | 9610 | 9610 | 250 |
| 260 | 20230829 | 144500 | 3451992320 | 9610 | 9610 | 9610 | 9610 | 265 |
| 261 | 20230829 | 144400 | 3449445670 | 9610 | 9610 | 9620 | 9610 | 164 |
| 262 | 20230829 | 144300 | 3447869040 | 9610 | 9620 | 9620 | 9610 | 25 |
| 263 | 20230829 | 144200 | 3447628590 | 9630 | 9630 | 9630 | 9630 | 50 |
| 264 | 20230829 | 144100 | 3447147090 | 9630 | 9630 | 9630 | 9630 | 151 |
| 265 | 20230829 | 144000 | 3445692960 | 9640 | 9640 | 9640 | 9640 | 0 |
| 266 | 20230829 | 143900 | 3445692960 | 9640 | 9640 | 9640 | 9640 | 0 |
| 267 | 20230829 | 143800 | 3445692960 | 9640 | 9640 | 9640 | 9640 | 3 |
| 268 | 20230829 | 143700 | 3445664040 | 9640 | 9630 | 9640 | 9600 | 86 |
| 269 | 20230829 | 143600 | 3444836420 | 9630 | 9630 | 9630 | 9630 | 0 |
| 270 | 20230829 | 143500 | 3444836420 | 9630 | 9600 | 9630 | 9590 | 702 |
| 271 | 20230829 | 143400 | 3438091830 | 9610 | 9600 | 9610 | 9590 | 371 |
| 272 | 20230829 | 143300 | 3434529440 | 9600 | 9600 | 9600 | 9600 | 131 |
| 273 | 20230829 | 143200 | 3433271840 | 9590 | 9610 | 9610 | 9590 | 241 |
| 274 | 20230829 | 143100 | 3430959330 | 9600 | 9610 | 9610 | 9600 | 142 |
| 275 | 20230829 | 143000 | 3429595290 | 9600 | 9600 | 9600 | 9600 | 61 |
| 276 | 20230829 | 142900 | 3429009690 | 9600 | 9600 | 9600 | 9600 | 40 |
| 277 | 20230829 | 142800 | 3428625690 | 9620 | 9620 | 9620 | 9620 | 0 |
| 278 | 20230829 | 142700 | 3428625690 | 9620 | 9610 | 9620 | 9610 | 734 |
| 279 | 20230829 | 142600 | 3421571850 | 9620 | 9620 | 9630 | 9620 | 259 |
| 280 | 20230829 | 142500 | 3419078790 | 9610 | 9600 | 9610 | 9590 | 787 |
| 281 | 20230829 | 142400 | 3411522790 | 9600 | 9590 | 9600 | 9590 | 73 |
| 282 | 20230829 | 142300 | 3410822610 | 9580 | 9590 | 9590 | 9580 | 1259 |
| 283 | 20230829 | 142200 | 3398753290 | 9600 | 9600 | 9610 | 9590 | 843 |
| 284 | 20230829 | 142100 | 3390661200 | 9610 | 9630 | 9630 | 9600 | 2348 |
| 285 | 20230829 | 142000 | 3368113020 | 9630 | 9610 | 9630 | 9610 | 38 |
| 286 | 20230829 | 141900 | 3367747100 | 9610 | 9610 | 9610 | 9610 | 17 |
| 287 | 20230829 | 141800 | 3367583730 | 9610 | 9610 | 9610 | 9610 | 500 |
| 288 | 20230829 | 141700 | 3362778730 | 9610 | 9610 | 9630 | 9610 | 1216 |
| 289 | 20230829 | 141600 | 3351083610 | 9610 | 9600 | 9620 | 9600 | 365 |
| 290 | 20230829 | 141500 | 3347577610 | 9600 | 9610 | 9620 | 9600 | 800 |
| 291 | 20230829 | 141400 | 3339894220 | 9610 | 9610 | 9610 | 9610 | 719 |
| 292 | 20230829 | 141300 | 3332984630 | 9620 | 9620 | 9620 | 9620 | 0 |
| 293 | 20230829 | 141200 | 3332984630 | 9620 | 9620 | 9620 | 9600 | 1528 |
| 294 | 20230829 | 141100 | 3318302330 | 9630 | 9620 | 9630 | 9620 | 127 |
| 295 | 20230829 | 141000 | 3317080280 | 9620 | 9630 | 9630 | 9620 | 839 |
| 296 | 20230829 | 140900 | 3309003710 | 9630 | 9660 | 9660 | 9630 | 1172 |
| 297 | 20230829 | 140800 | 3297708370 | 9660 | 9630 | 9660 | 9630 | 329 |
| 298 | 20230829 | 140700 | 3294536410 | 9630 | 9630 | 9630 | 9630 | 139 |
| 299 | 20230829 | 140600 | 3293197840 | 9660 | 9660 | 9660 | 9660 | 0 |
| 300 | 20230829 | 140500 | 3293197840 | 9660 | 9640 | 9660 | 9640 | 882 |
| 301 | 20230829 | 140400 | 3284693380 | 9640 | 9630 | 9670 | 9630 | 185 |
| 302 | 20230829 | 140300 | 3282910240 | 9630 | 9690 | 9690 | 9620 | 1570 |
| 303 | 20230829 | 140200 | 3267778970 | 9660 | 9600 | 9700 | 9600 | 1820 |
| 304 | 20230829 | 140100 | 3250268210 | 9600 | 9610 | 9620 | 9600 | 1247 |
| 305 | 20230829 | 140000 | 3238293990 | 9620 | 9620 | 9630 | 9620 | 432 |
| 306 | 20230829 | 135900 | 3234138130 | 9620 | 9620 | 9620 | 9620 | 270 |
| 307 | 20230829 | 135800 | 3231540730 | 9620 | 9650 | 9650 | 9620 | 416 |
| 308 | 20230829 | 135700 | 3227536790 | 9650 | 9630 | 9650 | 9610 | 2748 |
| 309 | 20230829 | 135600 | 3201072850 | 9630 | 9580 | 9630 | 9570 | 849 |
| 310 | 20230829 | 135500 | 3192922040 | 9570 | 9610 | 9610 | 9570 | 3966 |
| 311 | 20230829 | 135400 | 3154858640 | 9620 | 9650 | 9660 | 9620 | 3377 |
| 312 | 20230829 | 135300 | 3122327850 | 9680 | 9650 | 9680 | 9650 | 353 |
| 313 | 20230829 | 135200 | 3118921100 | 9650 | 9670 | 9680 | 9650 | 620 |
| 314 | 20230829 | 135100 | 3112926600 | 9670 | 9690 | 9690 | 9670 | 1516 |
| 315 | 20230829 | 135000 | 3098251790 | 9700 | 9690 | 9700 | 9690 | 627 |
| 316 | 20230829 | 134900 | 3092171150 | 9700 | 9690 | 9700 | 9690 | 157 |
| 317 | 20230829 | 134800 | 3090648660 | 9680 | 9680 | 9680 | 9680 | 396 |
| 318 | 20230829 | 134700 | 3086815380 | 9680 | 9700 | 9700 | 9680 | 2509 |
| 319 | 20230829 | 134600 | 3062504980 | 9740 | 9690 | 9740 | 9690 | 397 |
| 320 | 20230829 | 134500 | 3058648650 | 9740 | 9640 | 9740 | 9640 | 4316 |
| 321 | 20230829 | 134400 | 3016699470 | 9640 | 9670 | 9690 | 9640 | 4055 |
| 322 | 20230829 | 134300 | 2977562400 | 9690 | 9740 | 9740 | 9650 | 9255 |
| 323 | 20230829 | 134200 | 2887739460 | 9710 | 9800 | 9800 | 9710 | 6175 |
| 324 | 20230829 | 134100 | 2827408980 | 9800 | 9800 | 9800 | 9760 | 4755 |
| 325 | 20230829 | 134000 | 2780888240 | 9800 | 9830 | 9850 | 9750 | 4695 |
| 326 | 20230829 | 133900 | 2734880870 | 9860 | 9840 | 9860 | 9820 | 6701 |
| 327 | 20230829 | 133800 | 2668929130 | 9850 | 9800 | 9850 | 9800 | 10755 |
| 328 | 20230829 | 133700 | 2563165630 | 9780 | 9730 | 9800 | 9690 | 6860 |
| 329 | 20230829 | 133600 | 2496121610 | 9730 | 9760 | 9770 | 9730 | 3201 |
| 330 | 20230829 | 133500 | 2464905780 | 9770 | 9730 | 9770 | 9730 | 8489 |
| 331 | 20230829 | 133400 | 2382158000 | 9730 | 9720 | 9750 | 9680 | 3706 |
| 332 | 20230829 | 133300 | 2346100560 | 9720 | 9710 | 9720 | 9660 | 1907 |
| 333 | 20230829 | 133200 | 2327650720 | 9670 | 9680 | 9710 | 9650 | 1036 |
| 334 | 20230829 | 133100 | 2317630410 | 9680 | 9680 | 9680 | 9660 | 1719 |
| 335 | 20230829 | 133000 | 2301004050 | 9660 | 9680 | 9680 | 9660 | 737 |
| 336 | 20230829 | 132900 | 2293879500 | 9690 | 9700 | 9700 | 9690 | 1375 |
| 337 | 20230829 | 132800 | 2280547010 | 9700 | 9710 | 9710 | 9690 | 1538 |
| 338 | 20230829 | 132700 | 2265627690 | 9710 | 9700 | 9720 | 9690 | 1578 |
| 339 | 20230829 | 132600 | 2250310790 | 9700 | 9700 | 9710 | 9700 | 1270 |
| 340 | 20230829 | 132500 | 2237986440 | 9710 | 9700 | 9710 | 9670 | 887 |
| 341 | 20230829 | 132400 | 2229381570 | 9650 | 9680 | 9700 | 9650 | 1599 |
| 342 | 20230829 | 132300 | 2213892450 | 9680 | 9680 | 9680 | 9680 | 460 |
| 343 | 20230829 | 132200 | 2209439650 | 9680 | 9680 | 9680 | 9670 | 992 |
| 344 | 20230829 | 132100 | 2199837390 | 9680 | 9700 | 9700 | 9680 | 989 |
| 345 | 20230829 | 132000 | 2190250570 | 9700 | 9700 | 9700 | 9690 | 557 |
| 346 | 20230829 | 131900 | 2184848250 | 9680 | 9690 | 9710 | 9680 | 2065 |
| 347 | 20230829 | 131800 | 2164843600 | 9680 | 9650 | 9690 | 9650 | 120 |
| 348 | 20230829 | 131700 | 2163682050 | 9650 | 9660 | 9660 | 9640 | 623 |
| 349 | 20230829 | 131600 | 2157670170 | 9660 | 9670 | 9670 | 9660 | 419 |
| 350 | 20230829 | 131500 | 2153621140 | 9650 | 9680 | 9680 | 9650 | 734 |
| 351 | 20230829 | 131400 | 2146532630 | 9680 | 9670 | 9690 | 9670 | 1080 |
| 352 | 20230829 | 131300 | 2136082920 | 9660 | 9660 | 9660 | 9660 | 353 |
| 353 | 20230829 | 131200 | 2132672940 | 9660 | 9650 | 9670 | 9650 | 1317 |
| 354 | 20230829 | 131100 | 2119961800 | 9660 | 9670 | 9680 | 9650 | 2181 |
| 355 | 20230829 | 131000 | 2098904210 | 9710 | 9700 | 9720 | 9650 | 656 |
| 356 | 20230829 | 130900 | 2092550210 | 9710 | 9700 | 9730 | 9670 | 4076 |
| 357 | 20230829 | 130800 | 2053054390 | 9710 | 9650 | 9720 | 9650 | 17680 |
| 358 | 20230829 | 130700 | 1882040160 | 9650 | 9640 | 9650 | 9640 | 1137 |
| 359 | 20230829 | 130600 | 1871068810 | 9640 | 9630 | 9640 | 9630 | 1186 |
| 360 | 20230829 | 130500 | 1859635790 | 9640 | 9640 | 9640 | 9640 | 0 |
| 361 | 20230829 | 130400 | 1859635790 | 9640 | 9640 | 9640 | 9640 | 118 |
| 362 | 20230829 | 130300 | 1858498270 | 9640 | 9640 | 9640 | 9640 | 0 |
| 363 | 20230829 | 130200 | 1858498270 | 9640 | 9640 | 9640 | 9630 | 187 |
| 364 | 20230829 | 130100 | 1856695770 | 9640 | 9640 | 9640 | 9640 | 8 |
| 365 | 20230829 | 130000 | 1856618650 | 9640 | 9640 | 9640 | 9640 | 163 |
| 366 | 20230829 | 125900 | 1855047330 | 9640 | 9650 | 9650 | 9640 | 297 |
| 367 | 20230829 | 125800 | 1852181630 | 9640 | 9630 | 9640 | 9630 | 489 |
| 368 | 20230829 | 125700 | 1847467860 | 9640 | 9630 | 9640 | 9630 | 948 |
| 369 | 20230829 | 125600 | 1838337830 | 9630 | 9630 | 9630 | 9630 | 0 |
| 370 | 20230829 | 125500 | 1838337830 | 9630 | 9630 | 9630 | 9630 | 695 |
| 371 | 20230829 | 125400 | 1831644980 | 9630 | 9630 | 9630 | 9630 | 2 |
| 372 | 20230829 | 125300 | 1831625720 | 9640 | 9640 | 9640 | 9640 | 115 |
| 373 | 20230829 | 125200 | 1830517120 | 9640 | 9640 | 9640 | 9620 | 2614 |
| 374 | 20230829 | 125100 | 1805335600 | 9640 | 9640 | 9640 | 9640 | 20 |
| 375 | 20230829 | 125000 | 1805142800 | 9630 | 9630 | 9630 | 9630 | 254 |
| 376 | 20230829 | 124900 | 1802696780 | 9630 | 9620 | 9630 | 9620 | 2 |
| 377 | 20230829 | 124800 | 1802677530 | 9620 | 9620 | 9620 | 9620 | 551 |
| 378 | 20230829 | 124700 | 1797376910 | 9620 | 9610 | 9620 | 9600 | 798 |
| 379 | 20230829 | 124600 | 1789709510 | 9600 | 9610 | 9610 | 9600 | 80 |
| 380 | 20230829 | 124500 | 1788940970 | 9610 | 9610 | 9610 | 9610 | 43 |
| 381 | 20230829 | 124400 | 1788527740 | 9610 | 9610 | 9610 | 9600 | 35 |
| 382 | 20230829 | 124300 | 1788191630 | 9600 | 9590 | 9600 | 9590 | 381 |
| 383 | 20230829 | 124200 | 1784537630 | 9590 | 9590 | 9590 | 9580 | 82 |
| 384 | 20230829 | 124100 | 1783751950 | 9590 | 9600 | 9600 | 9590 | 1223 |
| 385 | 20230829 | 124000 | 1772021860 | 9610 | 9610 | 9610 | 9610 | 1 |
| 386 | 20230829 | 123900 | 1772012250 | 9620 | 9620 | 9620 | 9620 | 72 |
| 387 | 20230829 | 123800 | 1771319610 | 9620 | 9620 | 9620 | 9620 | 1 |
| 388 | 20230829 | 123700 | 1771309990 | 9610 | 9610 | 9610 | 9610 | 269 |
| 389 | 20230829 | 123600 | 1768724900 | 9600 | 9600 | 9600 | 9600 | 351 |
| 390 | 20230829 | 123500 | 1765355300 | 9600 | 9600 | 9610 | 9600 | 1517 |
| 391 | 20230829 | 123400 | 1750790160 | 9610 | 9610 | 9610 | 9610 | 45 |
| 392 | 20230829 | 123300 | 1750357710 | 9610 | 9600 | 9610 | 9600 | 646 |
| 393 | 20230829 | 123200 | 1744155610 | 9600 | 9610 | 9610 | 9600 | 272 |
| 394 | 20230829 | 123100 | 1741544390 | 9600 | 9610 | 9610 | 9600 | 390 |
| 395 | 20230829 | 123000 | 1737796570 | 9620 | 9620 | 9620 | 9620 | 589 |
| 396 | 20230829 | 122900 | 1732130390 | 9620 | 9620 | 9620 | 9620 | 0 |
| 397 | 20230829 | 122800 | 1732130390 | 9620 | 9630 | 9630 | 9620 | 596 |
| 398 | 20230829 | 122700 | 1726396770 | 9630 | 9640 | 9640 | 9630 | 503 |
| 399 | 20230829 | 122600 | 1721549250 | 9630 | 9640 | 9640 | 9630 | 246 |
| 400 | 20230829 | 122500 | 1719177950 | 9640 | 9630 | 9640 | 9630 | 11 |
| 401 | 20230829 | 122400 | 1719072010 | 9610 | 9630 | 9650 | 9610 | 1998 |
| 402 | 20230829 | 122300 | 1699841790 | 9620 | 9620 | 9620 | 9620 | 71 |
| 403 | 20230829 | 122200 | 1699158770 | 9620 | 9630 | 9630 | 9620 | 534 |
| 404 | 20230829 | 122100 | 1694021670 | 9630 | 9630 | 9630 | 9620 | 712 |
| 405 | 20230829 | 122000 | 1687166570 | 9620 | 9620 | 9620 | 9620 | 265 |
| 406 | 20230829 | 121900 | 1684617270 | 9620 | 9630 | 9650 | 9620 | 1514 |
| 407 | 20230829 | 121800 | 1670026320 | 9640 | 9640 | 9640 | 9640 | 974 |
| 408 | 20230829 | 121700 | 1660636960 | 9640 | 9630 | 9640 | 9630 | 2139 |
| 409 | 20230829 | 121600 | 1640017100 | 9620 | 9630 | 9630 | 9620 | 600 |
| 410 | 20230829 | 121500 | 1634239550 | 9610 | 9610 | 9610 | 9610 | 0 |
| 411 | 20230829 | 121400 | 1634239550 | 9610 | 9610 | 9610 | 9610 | 0 |
| 412 | 20230829 | 121300 | 1634239550 | 9610 | 9620 | 9620 | 9610 | 562 |
| 413 | 20230829 | 121200 | 1628835120 | 9610 | 9610 | 9610 | 9610 | 242 |
| 414 | 20230829 | 121100 | 1626509500 | 9630 | 9610 | 9630 | 9610 | 485 |
| 415 | 20230829 | 121000 | 1621843630 | 9610 | 9620 | 9630 | 9610 | 680 |
| 416 | 20230829 | 120900 | 1615298370 | 9630 | 9630 | 9630 | 9630 | 71 |
| 417 | 20230829 | 120800 | 1614614640 | 9630 | 9620 | 9630 | 9620 | 1600 |
| 418 | 20230829 | 120700 | 1599210250 | 9620 | 9620 | 9620 | 9610 | 786 |
| 419 | 20230829 | 120600 | 1591651070 | 9620 | 9620 | 9630 | 9620 | 467 |
| 420 | 20230829 | 120500 | 1587158510 | 9630 | 9630 | 9630 | 9620 | 1062 |
| 421 | 20230829 | 120400 | 1576932000 | 9630 | 9620 | 9630 | 9620 | 338 |
| 422 | 20230829 | 120300 | 1573677080 | 9580 | 9590 | 9630 | 9580 | 5538 |
| 423 | 20230829 | 120200 | 1520458840 | 9580 | 9570 | 9580 | 9570 | 1007 |
| 424 | 20230829 | 120100 | 1510821800 | 9590 | 9590 | 9590 | 9570 | 444 |
| 425 | 20230829 | 120000 | 1506569120 | 9590 | 9590 | 9590 | 9590 | 20 |
| 426 | 20230829 | 115900 | 1506377320 | 9570 | 9570 | 9570 | 9570 | 41 |
| 427 | 20230829 | 115800 | 1505984950 | 9570 | 9570 | 9570 | 9570 | 52 |
| 428 | 20230829 | 115700 | 1505487310 | 9570 | 9580 | 9580 | 9570 | 2050 |
| 429 | 20230829 | 115600 | 1485848720 | 9580 | 9580 | 9580 | 9580 | 2 |
| 430 | 20230829 | 115500 | 1485829560 | 9600 | 9600 | 9600 | 9600 | 2 |
| 431 | 20230829 | 115400 | 1485810360 | 9610 | 9610 | 9610 | 9610 | 0 |
| 432 | 20230829 | 115300 | 1485810360 | 9610 | 9600 | 9610 | 9600 | 32 |
| 433 | 20230829 | 115200 | 1485502860 | 9580 | 9580 | 9580 | 9580 | 67 |
| 434 | 20230829 | 115100 | 1484861000 | 9580 | 9580 | 9580 | 9580 | 319 |
| 435 | 20230829 | 115000 | 1481804980 | 9580 | 9580 | 9580 | 9580 | 17 |
| 436 | 20230829 | 114900 | 1481642120 | 9580 | 9580 | 9580 | 9580 | 611 |
| 437 | 20230829 | 114800 | 1475788740 | 9590 | 9590 | 9590 | 9590 | 360 |
| 438 | 20230829 | 114700 | 1472336340 | 9580 | 9580 | 9580 | 9580 | 0 |
| 439 | 20230829 | 114600 | 1472336340 | 9580 | 9580 | 9580 | 9580 | 5 |
| 440 | 20230829 | 114500 | 1472288440 | 9580 | 9590 | 9590 | 9580 | 2 |
| 441 | 20230829 | 114400 | 1472269270 | 9600 | 9610 | 9610 | 9600 | 451 |
| 442 | 20230829 | 114300 | 1467939660 | 9610 | 9610 | 9610 | 9600 | 333 |
| 443 | 20230829 | 114200 | 1464740530 | 9600 | 9610 | 9610 | 9600 | 519 |
| 444 | 20230829 | 114100 | 1459757130 | 9610 | 9600 | 9610 | 9600 | 2048 |
| 445 | 20230829 | 114000 | 1440080260 | 9600 | 9600 | 9600 | 9600 | 30 |
| 446 | 20230829 | 113900 | 1439792260 | 9600 | 9600 | 9600 | 9600 | 440 |
| 447 | 20230829 | 113800 | 1435568260 | 9600 | 9590 | 9600 | 9590 | 590 |
| 448 | 20230829 | 113700 | 1429910050 | 9600 | 9610 | 9610 | 9600 | 1420 |
| 449 | 20230829 | 113600 | 1416274300 | 9610 | 9600 | 9610 | 9600 | 2280 |
| 450 | 20230829 | 113500 | 1394384610 | 9600 | 9600 | 9600 | 9600 | 10 |
| 451 | 20230829 | 113400 | 1394288610 | 9600 | 9600 | 9610 | 9600 | 600 |
| 452 | 20230829 | 113300 | 1388526390 | 9590 | 9600 | 9600 | 9590 | 330 |
| 453 | 20230829 | 113200 | 1385361630 | 9600 | 9600 | 9600 | 9590 | 301 |
| 454 | 20230829 | 113100 | 1382473290 | 9600 | 9590 | 9600 | 9590 | 153 |
| 455 | 20230829 | 113000 | 1381004760 | 9590 | 9570 | 9590 | 9570 | 241 |
| 456 | 20230829 | 112900 | 1378695870 | 9570 | 9570 | 9570 | 9560 | 637 |
| 457 | 20230829 | 112800 | 1372605570 | 9570 | 9590 | 9590 | 9570 | 781 |
| 458 | 20230829 | 112700 | 1365122100 | 9600 | 9600 | 9600 | 9600 | 0 |
| 459 | 20230829 | 112600 | 1365122100 | 9600 | 9590 | 9600 | 9590 | 98 |
| 460 | 20230829 | 112500 | 1364181590 | 9580 | 9580 | 9580 | 9580 | 10 |
| 461 | 20230829 | 112400 | 1364085790 | 9580 | 9570 | 9580 | 9570 | 339 |
| 462 | 20230829 | 112300 | 1360838480 | 9570 | 9570 | 9580 | 9570 | 235 |
| 463 | 20230829 | 112200 | 1358589510 | 9580 | 9570 | 9580 | 9570 | 251 |
| 464 | 20230829 | 112100 | 1356184940 | 9560 | 9560 | 9560 | 9560 | 10 |
| 465 | 20230829 | 112000 | 1356089340 | 9560 | 9560 | 9560 | 9560 | 10 |
| 466 | 20230829 | 111900 | 1355993740 | 9560 | 9560 | 9560 | 9560 | 891 |
| 467 | 20230829 | 111800 | 1347475780 | 9560 | 9580 | 9580 | 9560 | 559 |
| 468 | 20230829 | 111700 | 1342131180 | 9580 | 9580 | 9580 | 9580 | 1 |
| 469 | 20230829 | 111600 | 1342121600 | 9580 | 9580 | 9580 | 9580 | 1 |
| 470 | 20230829 | 111500 | 1342112020 | 9580 | 9590 | 9590 | 9580 | 5 |
| 471 | 20230829 | 111400 | 1342064110 | 9600 | 9610 | 9610 | 9600 | 641 |
| 472 | 20230829 | 111300 | 1335908560 | 9600 | 9570 | 9600 | 9570 | 977 |
| 473 | 20230829 | 111200 | 1326542500 | 9570 | 9540 | 9570 | 9540 | 60 |
| 474 | 20230829 | 111100 | 1325970050 | 9530 | 9560 | 9560 | 9530 | 200 |
| 475 | 20230829 | 111000 | 1324062810 | 9560 | 9570 | 9570 | 9560 | 82 |
| 476 | 20230829 | 110900 | 1323278310 | 9570 | 9560 | 9570 | 9560 | 193 |
| 477 | 20230829 | 110800 | 1321433200 | 9560 | 9540 | 9560 | 9540 | 250 |
| 478 | 20230829 | 110700 | 1319046200 | 9540 | 9550 | 9550 | 9530 | 72 |
| 479 | 20230829 | 110600 | 1318359370 | 9570 | 9570 | 9580 | 9570 | 19 |
| 480 | 20230829 | 110500 | 1318177500 | 9580 | 9580 | 9580 | 9580 | 0 |
| 481 | 20230829 | 110400 | 1318177500 | 9580 | 9570 | 9580 | 9570 | 315 |
| 482 | 20230829 | 110300 | 1315161810 | 9580 | 9570 | 9580 | 9570 | 87 |
| 483 | 20230829 | 110200 | 1314329090 | 9520 | 9570 | 9580 | 9520 | 1674 |
| 484 | 20230829 | 110100 | 1298346630 | 9570 | 9580 | 9580 | 9570 | 270 |
| 485 | 20230829 | 110000 | 1295762630 | 9570 | 9610 | 9620 | 9570 | 741 |
| 486 | 20230829 | 105900 | 1288659880 | 9620 | 9630 | 9630 | 9570 | 5946 |
| 487 | 20230829 | 105800 | 1231490770 | 9620 | 9580 | 9620 | 9580 | 6927 |
| 488 | 20230829 | 105700 | 1164978650 | 9580 | 9570 | 9580 | 9570 | 668 |
| 489 | 20230829 | 105600 | 1158579980 | 9550 | 9550 | 9560 | 9550 | 126 |
| 490 | 20230829 | 105500 | 1157376630 | 9550 | 9550 | 9550 | 9550 | 60 |
| 491 | 20230829 | 105400 | 1156803630 | 9550 | 9540 | 9550 | 9540 | 213 |
| 492 | 20230829 | 105300 | 1154770480 | 9540 | 9540 | 9540 | 9540 | 161 |
| 493 | 20230829 | 105200 | 1153234540 | 9540 | 9540 | 9540 | 9540 | 124 |
| 494 | 20230829 | 105100 | 1152051580 | 9540 | 9530 | 9540 | 9530 | 42 |
| 495 | 20230829 | 105000 | 1151651250 | 9530 | 9530 | 9530 | 9530 | 79 |
| 496 | 20230829 | 104900 | 1150898380 | 9530 | 9550 | 9550 | 9530 | 638 |
| 497 | 20230829 | 104800 | 1144817460 | 9550 | 9580 | 9580 | 9550 | 1144 |
| 498 | 20230829 | 104700 | 1133878800 | 9580 | 9580 | 9580 | 9570 | 468 |
| 499 | 20230829 | 104600 | 1129399930 | 9580 | 9580 | 9580 | 9580 | 200 |
| 500 | 20230829 | 104500 | 1127483930 | 9570 | 9560 | 9570 | 9560 | 260 |
| 501 | 20230829 | 104400 | 1124998230 | 9580 | 9540 | 9580 | 9540 | 344 |
| 502 | 20230829 | 104300 | 1121710240 | 9530 | 9530 | 9530 | 9530 | 5 |
| 503 | 20230829 | 104200 | 1121662590 | 9590 | 9490 | 9590 | 9490 | 12022 |
| 504 | 20230829 | 104100 | 1006865750 | 9490 | 9490 | 9490 | 9490 | 11 |
| 505 | 20230829 | 104000 | 1006761360 | 9500 | 9500 | 9500 | 9500 | 1 |
| 506 | 20230829 | 103900 | 1006751860 | 9450 | 9470 | 9490 | 9450 | 1792 |
| 507 | 20230829 | 103800 | 989788580 | 9480 | 9510 | 9510 | 9480 | 1758 |
| 508 | 20230829 | 103700 | 973083090 | 9520 | 9520 | 9520 | 9520 | 100 |
| 509 | 20230829 | 103600 | 972131090 | 9510 | 9520 | 9520 | 9510 | 1022 |
| 510 | 20230829 | 103500 | 962401670 | 9540 | 9540 | 9540 | 9540 | 0 |
| 511 | 20230829 | 103400 | 962401670 | 9540 | 9540 | 9540 | 9540 | 15 |
| 512 | 20230829 | 103300 | 962258570 | 9550 | 9550 | 9550 | 9550 | 607 |
| 513 | 20230829 | 103200 | 956461720 | 9540 | 9490 | 9540 | 9490 | 3454 |
| 514 | 20230829 | 103100 | 923549430 | 9530 | 9510 | 9530 | 9510 | 1059 |
| 515 | 20230829 | 103000 | 913463810 | 9500 | 9440 | 9500 | 9440 | 725 |
| 516 | 20230829 | 102900 | 906586510 | 9430 | 9430 | 9430 | 9430 | 0 |
| 517 | 20230829 | 102800 | 906586510 | 9430 | 9440 | 9440 | 9430 | 1296 |
| 518 | 20230829 | 102700 | 894359230 | 9430 | 9430 | 9430 | 9430 | 0 |
| 519 | 20230829 | 102600 | 894359230 | 9430 | 9430 | 9430 | 9430 | 128 |
| 520 | 20230829 | 102500 | 893152190 | 9420 | 9410 | 9420 | 9410 | 203 |
| 521 | 20230829 | 102400 | 891240030 | 9420 | 9420 | 9420 | 9420 | 1217 |
| 522 | 20230829 | 102300 | 879775890 | 9420 | 9470 | 9500 | 9390 | 8764 |
| 523 | 20230829 | 102200 | 797180810 | 9470 | 9470 | 9470 | 9470 | 165 |
| 524 | 20230829 | 102100 | 795618260 | 9470 | 9470 | 9470 | 9470 | 625 |
| 525 | 20230829 | 102000 | 789699510 | 9470 | 9510 | 9510 | 9470 | 2438 |
| 526 | 20230829 | 101900 | 766583220 | 9510 | 9500 | 9510 | 9500 | 265 |
| 527 | 20230829 | 101800 | 764063120 | 9510 | 9500 | 9510 | 9500 | 222 |
| 528 | 20230829 | 101700 | 761953680 | 9510 | 9530 | 9530 | 9510 | 43 |
| 529 | 20230829 | 101600 | 761544690 | 9500 | 9540 | 9540 | 9500 | 727 |
| 530 | 20230829 | 101500 | 754616330 | 9540 | 9540 | 9540 | 9530 | 1029 |
| 531 | 20230829 | 101400 | 744799720 | 9550 | 9550 | 9550 | 9540 | 2565 |
| 532 | 20230829 | 101300 | 720304590 | 9550 | 9560 | 9570 | 9550 | 1768 |
| 533 | 20230829 | 101200 | 703397180 | 9560 | 9540 | 9560 | 9540 | 243 |
| 534 | 20230829 | 101100 | 701076350 | 9540 | 9560 | 9560 | 9540 | 55 |
| 535 | 20230829 | 101000 | 700550570 | 9540 | 9570 | 9570 | 9540 | 32 |
| 536 | 20230829 | 100900 | 700244360 | 9570 | 9550 | 9570 | 9540 | 737 |
| 537 | 20230829 | 100800 | 693203020 | 9550 | 9550 | 9550 | 9540 | 174 |
| 538 | 20230829 | 100700 | 691541500 | 9550 | 9570 | 9570 | 9540 | 2165 |
| 539 | 20230829 | 100600 | 670862760 | 9570 | 9550 | 9580 | 9540 | 1299 |
| 540 | 20230829 | 100500 | 658442900 | 9540 | 9530 | 9540 | 9520 | 1828 |
| 541 | 20230829 | 100400 | 641013110 | 9550 | 9520 | 9550 | 9520 | 75 |
| 542 | 20230829 | 100300 | 640297460 | 9550 | 9540 | 9550 | 9540 | 1031 |
| 543 | 20230829 | 100200 | 630453010 | 9530 | 9500 | 9530 | 9500 | 1405 |
| 544 | 20230829 | 100100 | 617071520 | 9480 | 9500 | 9510 | 9480 | 130 |
| 545 | 20230829 | 100000 | 615838650 | 9500 | 9500 | 9500 | 9500 | 50 |
| 546 | 20230829 | 095900 | 615363650 | 9500 | 9510 | 9510 | 9500 | 298 |
| 547 | 20230829 | 095800 | 612531150 | 9500 | 9500 | 9500 | 9500 | 175 |
| 548 | 20230829 | 095700 | 610868650 | 9500 | 9500 | 9500 | 9490 | 281 |
| 549 | 20230829 | 095600 | 608199160 | 9500 | 9490 | 9500 | 9490 | 100 |
| 550 | 20230829 | 095500 | 607249750 | 9480 | 9480 | 9480 | 9480 | 266 |
| 551 | 20230829 | 095400 | 604728070 | 9480 | 9480 | 9480 | 9480 | 86 |
| 552 | 20230829 | 095300 | 603912790 | 9480 | 9480 | 9480 | 9480 | 122 |
| 553 | 20230829 | 095200 | 602756230 | 9480 | 9480 | 9480 | 9480 | 167 |
| 554 | 20230829 | 095100 | 601173070 | 9480 | 9480 | 9480 | 9480 | 7 |
| 555 | 20230829 | 095000 | 601106710 | 9480 | 9480 | 9500 | 9480 | 292 |
| 556 | 20230829 | 094900 | 598338490 | 9480 | 9490 | 9490 | 9480 | 460 |
| 557 | 20230829 | 094800 | 593974010 | 9480 | 9480 | 9480 | 9480 | 3 |
| 558 | 20230829 | 094700 | 593945570 | 9480 | 9510 | 9510 | 9480 | 251 |
| 559 | 20230829 | 094600 | 591558620 | 9500 | 9490 | 9500 | 9480 | 765 |
| 560 | 20230829 | 094500 | 584293740 | 9480 | 9510 | 9510 | 9480 | 1881 |
| 561 | 20230829 | 094400 | 566445230 | 9520 | 9530 | 9530 | 9520 | 165 |
| 562 | 20230829 | 094300 | 564873830 | 9530 | 9560 | 9560 | 9530 | 370 |
| 563 | 20230829 | 094200 | 561347620 | 9530 | 9560 | 9560 | 9530 | 229 |
| 564 | 20230829 | 094100 | 559164310 | 9570 | 9570 | 9580 | 9570 | 363 |
| 565 | 20230829 | 094000 | 555690140 | 9570 | 9540 | 9570 | 9530 | 759 |
| 566 | 20230829 | 093900 | 548447750 | 9530 | 9530 | 9530 | 9530 | 45 |
| 567 | 20230829 | 093800 | 548018900 | 9510 | 9540 | 9540 | 9510 | 234 |
| 568 | 20230829 | 093700 | 545789370 | 9540 | 9570 | 9570 | 9540 | 39 |
| 569 | 20230829 | 093600 | 545416470 | 9570 | 9530 | 9590 | 9530 | 3290 |
| 570 | 20230829 | 093500 | 513911080 | 9540 | 9520 | 9540 | 9520 | 931 |
| 571 | 20230829 | 093400 | 505040750 | 9500 | 9490 | 9510 | 9490 | 588 |
| 572 | 20230829 | 093300 | 499449290 | 9510 | 9500 | 9510 | 9490 | 13 |
| 573 | 20230829 | 093200 | 499325820 | 9510 | 9510 | 9510 | 9510 | 6 |
| 574 | 20230829 | 093100 | 499268760 | 9530 | 9520 | 9530 | 9520 | 693 |
| 575 | 20230829 | 093000 | 492665500 | 9520 | 9520 | 9520 | 9520 | 121 |
| 576 | 20230829 | 092900 | 491513580 | 9530 | 9530 | 9540 | 9530 | 538 |
| 577 | 20230829 | 092800 | 486386360 | 9550 | 9560 | 9560 | 9550 | 1299 |
| 578 | 20230829 | 092700 | 473978250 | 9560 | 9550 | 9580 | 9550 | 3405 |
| 579 | 20230829 | 092600 | 441425460 | 9570 | 9480 | 9570 | 9480 | 2417 |
| 580 | 20230829 | 092500 | 418382440 | 9460 | 9460 | 9460 | 9460 | 115 |
| 581 | 20230829 | 092400 | 417294540 | 9490 | 9490 | 9490 | 9450 | 586 |
| 582 | 20230829 | 092300 | 411752020 | 9470 | 9470 | 9470 | 9470 | 228 |
| 583 | 20230829 | 092200 | 409592860 | 9470 | 9530 | 9530 | 9470 | 679 |
| 584 | 20230829 | 092100 | 403133310 | 9510 | 9470 | 9510 | 9470 | 45 |
| 585 | 20230829 | 092000 | 402707000 | 9450 | 9500 | 9500 | 9450 | 115 |
| 586 | 20230829 | 091900 | 401615000 | 9490 | 9420 | 9490 | 9420 | 633 |
| 587 | 20230829 | 091800 | 395611900 | 9420 | 9420 | 9430 | 9420 | 124 |
| 588 | 20230829 | 091700 | 394443620 | 9420 | 9470 | 9470 | 9420 | 467 |
| 589 | 20230829 | 091600 | 390042880 | 9470 | 9420 | 9470 | 9410 | 874 |
| 590 | 20230829 | 091500 | 381795940 | 9410 | 9410 | 9420 | 9410 | 153 |
| 591 | 20230829 | 091400 | 380355490 | 9410 | 9410 | 9440 | 9410 | 476 |
| 592 | 20230829 | 091300 | 375876300 | 9400 | 9400 | 9400 | 9400 | 226 |
| 593 | 20230829 | 091200 | 373751900 | 9480 | 9440 | 9480 | 9440 | 697 |
| 594 | 20230829 | 091100 | 367165660 | 9430 | 9480 | 9490 | 9370 | 11967 |
| 595 | 20230829 | 091000 | 254545260 | 9480 | 9470 | 9480 | 9440 | 3304 |
| 596 | 20230829 | 090900 | 223225120 | 9480 | 9490 | 9490 | 9480 | 52 |
| 597 | 20230829 | 090800 | 222731660 | 9480 | 9450 | 9490 | 9450 | 3674 |
| 598 | 20230829 | 090700 | 187930530 | 9450 | 9480 | 9480 | 9380 | 2991 |
| 599 | 20230829 | 090600 | 159656900 | 9490 | 9460 | 9490 | 9460 | 144 |
| 600 | 20230829 | 090500 | 158294110 | 9460 | 9370 | 9460 | 9360 | 1505 |
| 601 | 20230829 | 090400 | 144150200 | 9370 | 9370 | 9410 | 9370 | 1138 |
| 602 | 20230829 | 090300 | 133487100 | 9360 | 9390 | 9420 | 9360 | 948 |
| 603 | 20230829 | 090200 | 124603980 | 9390 | 9350 | 9400 | 9310 | 2663 |
| 604 | 20230829 | 090100 | 99612410 | 9370 | 9510 | 9510 | 9370 | 5151 |
| 605 | 20230829 | 090000 | 50833790 | 9490 | 9570 | 9570 | 9490 | 5308 |