31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 3 | 20230829 | 191200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230829 | 191100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230829 | 191000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230829 | 190900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230829 | 190800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230829 | 190700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230829 | 190600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230829 | 190500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230829 | 190400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230829 | 190300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230829 | 190200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230829 | 190100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230829 | 190000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230829 | 185900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230829 | 185800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230829 | 185700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230829 | 185600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230829 | 185500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230829 | 185400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230829 | 185300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230829 | 185200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230829 | 185100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230829 | 185000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230829 | 184900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230829 | 184800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230829 | 184700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230829 | 184600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230829 | 184500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230829 | 184400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230829 | 184300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 33 | 20230829 | 184200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230829 | 184100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230829 | 184000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230829 | 183900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230829 | 183800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230829 | 183700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230829 | 183600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230829 | 183500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230829 | 183400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230829 | 183300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230829 | 183200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230829 | 183100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230829 | 183000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230829 | 182900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230829 | 182800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230829 | 182700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230829 | 182600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230829 | 182500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230829 | 182400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230829 | 182300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230829 | 182200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230829 | 182100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230829 | 182000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230829 | 181900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230829 | 181800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230829 | 181700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230829 | 181600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230829 | 181500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230829 | 181400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230829 | 181300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 63 | 20230829 | 181200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230829 | 181100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230829 | 181000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230829 | 180900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230829 | 180800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230829 | 180700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230829 | 180600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230829 | 180500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230829 | 180400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230829 | 180300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230829 | 180200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230829 | 180100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230829 | 180000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230829 | 175900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230829 | 175800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230829 | 175700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230829 | 175600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230829 | 175500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230829 | 175400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230829 | 175300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230829 | 175200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230829 | 175100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230829 | 175000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230829 | 174900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230829 | 174800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230829 | 174700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230829 | 174600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230829 | 174500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230829 | 174400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230829 | 174300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 93 | 20230829 | 174200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230829 | 174100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230829 | 174000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230829 | 173900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230829 | 173800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230829 | 173700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230829 | 173600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230829 | 173500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230829 | 173400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230829 | 173300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230829 | 173200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230829 | 173100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230829 | 173000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230829 | 172900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230829 | 172800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230829 | 172700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230829 | 172600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230829 | 172500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230829 | 172400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230829 | 172300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230829 | 172200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230829 | 172100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230829 | 172000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230829 | 171900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230829 | 171800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230829 | 171700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230829 | 171600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230829 | 171500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230829 | 171400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230829 | 171300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 123 | 20230829 | 171200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230829 | 171100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230829 | 171000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230829 | 170900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230829 | 170800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230829 | 170700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230829 | 170600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230829 | 170500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230829 | 170400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230829 | 170300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230829 | 170200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230829 | 170100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230829 | 170000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230829 | 165900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230829 | 165800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230829 | 165700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230829 | 165600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230829 | 165500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230829 | 165400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230829 | 165300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230829 | 165200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230829 | 165100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230829 | 165000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230829 | 164900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230829 | 164800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230829 | 164700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230829 | 164600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230829 | 164500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230829 | 164400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230829 | 164300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 153 | 20230829 | 164200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230829 | 164100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230829 | 164000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230829 | 163900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230829 | 163800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230829 | 163700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230829 | 163600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230829 | 163500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230829 | 163400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230829 | 163300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230829 | 163200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230829 | 163100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230829 | 163000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230829 | 162900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230829 | 162800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230829 | 162700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230829 | 162600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230829 | 162500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230829 | 162400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230829 | 162300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230829 | 162200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230829 | 162100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230829 | 162000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230829 | 161900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230829 | 161800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230829 | 161700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230829 | 161600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230829 | 161500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230829 | 161400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230829 | 161300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 183 | 20230829 | 161200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230829 | 161100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230829 | 161000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230829 | 160900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230829 | 160800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230829 | 160700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230829 | 160600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230829 | 160500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230829 | 160400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230829 | 160300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230829 | 160200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230829 | 160100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230829 | 160000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230829 | 155900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230829 | 155800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230829 | 155700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230829 | 155600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230829 | 155500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230829 | 155400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230829 | 155300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230829 | 155200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230829 | 155100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230829 | 155000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230829 | 154900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230829 | 154800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230829 | 154700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230829 | 154600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230829 | 154500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230829 | 154400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230829 | 154300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 213 | 20230829 | 154200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230829 | 154100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230829 | 154000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230829 | 153900 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230829 | 153800 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230829 | 153700 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230829 | 153600 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230829 | 153500 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230829 | 153400 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230829 | 153300 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230829 | 153200 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230829 | 153100 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230829 | 153000 | 12294494815 | 3400 | 3400 | 3400 | 3400 | 27014 |
| 226 | 20230829 | 152900 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20230829 | 152800 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20230829 | 152700 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20230829 | 152600 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20230829 | 152500 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20230829 | 152400 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20230829 | 152300 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20230829 | 152200 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20230829 | 152100 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20230829 | 152000 | 12202647215 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20230829 | 151900 | 12202647215 | 3435 | 3440 | 3440 | 3425 | 3227 |
| 237 | 20230829 | 151800 | 12191586895 | 3440 | 3445 | 3445 | 3420 | 9188 |
| 238 | 20230829 | 151700 | 12160065330 | 3455 | 3470 | 3470 | 3445 | 6687 |
| 239 | 20230829 | 151600 | 12136976720 | 3460 | 3460 | 3470 | 3460 | 4229 |
| 240 | 20230829 | 151500 | 12122341270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20230829 | 151400 | 12122341270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20230829 | 151300 | 12122341270 | 3460 | 3470 | 3470 | 3460 | 15365 |
| 243 | 20230829 | 151200 | 12069113135 | 3470 | 3465 | 3470 | 3465 | 377 |
| 244 | 20230829 | 151100 | 12067805155 | 3470 | 3475 | 3475 | 3470 | 1103 |
| 245 | 20230829 | 151000 | 12063977445 | 3475 | 3470 | 3480 | 3470 | 4054 |
| 246 | 20230829 | 150900 | 12049909935 | 3480 | 3480 | 3480 | 3470 | 173 |
| 247 | 20230829 | 150800 | 12049309055 | 3480 | 3480 | 3480 | 3470 | 187 |
| 248 | 20230829 | 150700 | 12048659080 | 3480 | 3475 | 3480 | 3470 | 1016 |
| 249 | 20230829 | 150600 | 12045129265 | 3470 | 3475 | 3475 | 3470 | 1435 |
| 250 | 20230829 | 150500 | 12040149495 | 3475 | 3470 | 3475 | 3470 | 1182 |
| 251 | 20230829 | 150400 | 12036047945 | 3475 | 3475 | 3475 | 3470 | 861 |
| 252 | 20230829 | 150300 | 12033060010 | 3475 | 3475 | 3475 | 3470 | 344 |
| 253 | 20230829 | 150200 | 12031865805 | 3475 | 3470 | 3475 | 3470 | 250 |
| 254 | 20230829 | 150100 | 12030998280 | 3470 | 3470 | 3475 | 3465 | 1672 |
| 255 | 20230829 | 150000 | 12025202735 | 3470 | 3475 | 3475 | 3470 | 453 |
| 256 | 20230829 | 145900 | 12023630820 | 3470 | 3475 | 3475 | 3470 | 781 |
| 257 | 20230829 | 145800 | 12020920705 | 3475 | 3470 | 3475 | 3470 | 3397 |
| 258 | 20230829 | 145700 | 12009133080 | 3480 | 3475 | 3480 | 3470 | 377 |
| 259 | 20230829 | 145600 | 12007824120 | 3475 | 3475 | 3475 | 3470 | 1077 |
| 260 | 20230829 | 145500 | 12004086750 | 3470 | 3475 | 3480 | 3470 | 1834 |
| 261 | 20230829 | 145400 | 11997720865 | 3480 | 3480 | 3480 | 3480 | 42 |
| 262 | 20230829 | 145300 | 11997574705 | 3485 | 3480 | 3485 | 3480 | 287 |
| 263 | 20230829 | 145200 | 11996575570 | 3480 | 3480 | 3480 | 3480 | 7 |
| 264 | 20230829 | 145100 | 11996551210 | 3480 | 3480 | 3480 | 3480 | 2 |
| 265 | 20230829 | 145000 | 11996544250 | 3470 | 3470 | 3480 | 3470 | 1358 |
| 266 | 20230829 | 144900 | 11991831145 | 3470 | 3480 | 3480 | 3465 | 735 |
| 267 | 20230829 | 144800 | 11989280745 | 3485 | 3485 | 3485 | 3470 | 1622 |
| 268 | 20230829 | 144700 | 11983643150 | 3485 | 3485 | 3485 | 3480 | 741 |
| 269 | 20230829 | 144600 | 11981064435 | 3480 | 3470 | 3485 | 3470 | 1967 |
| 270 | 20230829 | 144500 | 11974220505 | 3465 | 3475 | 3475 | 3465 | 2183 |
| 271 | 20230829 | 144400 | 11966645875 | 3475 | 3485 | 3485 | 3475 | 3898 |
| 272 | 20230829 | 144300 | 11953091105 | 3480 | 3485 | 3490 | 3480 | 2116 |
| 273 | 20230829 | 144200 | 11945717575 | 3485 | 3490 | 3490 | 3485 | 677 |
| 274 | 20230829 | 144100 | 11943357975 | 3490 | 3495 | 3495 | 3490 | 396 |
| 275 | 20230829 | 144000 | 11941975730 | 3495 | 3490 | 3495 | 3490 | 206 |
| 276 | 20230829 | 143900 | 11941256735 | 3495 | 3495 | 3495 | 3495 | 1 |
| 277 | 20230829 | 143800 | 11941253240 | 3495 | 3495 | 3495 | 3495 | 1 |
| 278 | 20230829 | 143700 | 11941249745 | 3485 | 3485 | 3490 | 3485 | 1003 |
| 279 | 20230829 | 143600 | 11937754140 | 3495 | 3490 | 3495 | 3485 | 1096 |
| 280 | 20230829 | 143500 | 11933932995 | 3490 | 3495 | 3495 | 3490 | 1689 |
| 281 | 20230829 | 143400 | 11928038380 | 3490 | 3495 | 3495 | 3490 | 264 |
| 282 | 20230829 | 143300 | 11927117005 | 3495 | 3490 | 3495 | 3490 | 310 |
| 283 | 20230829 | 143200 | 11926033630 | 3490 | 3495 | 3495 | 3490 | 177 |
| 284 | 20230829 | 143100 | 11925415895 | 3495 | 3500 | 3500 | 3495 | 307 |
| 285 | 20230829 | 143000 | 11924342725 | 3505 | 3505 | 3505 | 3505 | 70 |
| 286 | 20230829 | 142900 | 11924097375 | 3510 | 3510 | 3510 | 3510 | 10 |
| 287 | 20230829 | 142800 | 11924062275 | 3495 | 3505 | 3505 | 3495 | 512 |
| 288 | 20230829 | 142700 | 11922270650 | 3505 | 3505 | 3510 | 3505 | 302 |
| 289 | 20230829 | 142600 | 11921211635 | 3500 | 3490 | 3500 | 3490 | 4792 |
| 290 | 20230829 | 142500 | 11904441745 | 3490 | 3490 | 3490 | 3490 | 2574 |
| 291 | 20230829 | 142400 | 11895458485 | 3495 | 3490 | 3495 | 3490 | 354 |
| 292 | 20230829 | 142300 | 11894221270 | 3490 | 3490 | 3490 | 3490 | 199 |
| 293 | 20230829 | 142200 | 11893526760 | 3490 | 3485 | 3490 | 3485 | 506 |
| 294 | 20230829 | 142100 | 11891763345 | 3485 | 3490 | 3495 | 3485 | 3506 |
| 295 | 20230829 | 142000 | 11879531360 | 3490 | 3505 | 3505 | 3490 | 1626 |
| 296 | 20230829 | 141900 | 11873847055 | 3505 | 3495 | 3505 | 3495 | 1651 |
| 297 | 20230829 | 141800 | 11868073180 | 3495 | 3495 | 3495 | 3490 | 1653 |
| 298 | 20230829 | 141700 | 11862303110 | 3490 | 3500 | 3500 | 3490 | 2528 |
| 299 | 20230829 | 141600 | 11853467435 | 3495 | 3495 | 3495 | 3495 | 231 |
| 300 | 20230829 | 141500 | 11852660090 | 3495 | 3495 | 3500 | 3495 | 1174 |
| 301 | 20230829 | 141400 | 11848552595 | 3495 | 3495 | 3500 | 3495 | 209 |
| 302 | 20230829 | 141300 | 11847821915 | 3500 | 3495 | 3500 | 3490 | 2553 |
| 303 | 20230829 | 141200 | 11838909565 | 3495 | 3500 | 3500 | 3495 | 1166 |
| 304 | 20230829 | 141100 | 11834834390 | 3495 | 3510 | 3510 | 3495 | 2474 |
| 305 | 20230829 | 141000 | 11826175030 | 3510 | 3510 | 3510 | 3510 | 197 |
| 306 | 20230829 | 140900 | 11825483560 | 3510 | 3510 | 3510 | 3510 | 1 |
| 307 | 20230829 | 140800 | 11825480050 | 3510 | 3505 | 3510 | 3505 | 31 |
| 308 | 20230829 | 140700 | 11825371390 | 3500 | 3500 | 3500 | 3495 | 2054 |
| 309 | 20230829 | 140600 | 11818191675 | 3500 | 3500 | 3510 | 3500 | 2120 |
| 310 | 20230829 | 140500 | 11810771375 | 3500 | 3510 | 3510 | 3500 | 3046 |
| 311 | 20230829 | 140400 | 11800102325 | 3505 | 3505 | 3505 | 3505 | 732 |
| 312 | 20230829 | 140300 | 11797536665 | 3500 | 3510 | 3510 | 3500 | 1578 |
| 313 | 20230829 | 140200 | 11792005715 | 3510 | 3505 | 3510 | 3505 | 1018 |
| 314 | 20230829 | 140100 | 11788437525 | 3505 | 3505 | 3505 | 3500 | 1972 |
| 315 | 20230829 | 140000 | 11781530650 | 3505 | 3505 | 3505 | 3505 | 762 |
| 316 | 20230829 | 135900 | 11778859840 | 3505 | 3505 | 3520 | 3505 | 782 |
| 317 | 20230829 | 135800 | 11776118750 | 3520 | 3505 | 3520 | 3505 | 310 |
| 318 | 20230829 | 135700 | 11775029920 | 3500 | 3520 | 3520 | 3500 | 2102 |
| 319 | 20230829 | 135600 | 11767665590 | 3520 | 3505 | 3520 | 3505 | 189 |
| 320 | 20230829 | 135500 | 11767003130 | 3500 | 3520 | 3520 | 3500 | 9718 |
| 321 | 20230829 | 135400 | 11732931535 | 3520 | 3520 | 3520 | 3520 | 200 |
| 322 | 20230829 | 135300 | 11732227535 | 3520 | 3515 | 3520 | 3515 | 152 |
| 323 | 20230829 | 135200 | 11731693240 | 3520 | 3520 | 3520 | 3520 | 0 |
| 324 | 20230829 | 135100 | 11731693240 | 3520 | 3520 | 3520 | 3510 | 1246 |
| 325 | 20230829 | 135000 | 11727314715 | 3515 | 3520 | 3520 | 3510 | 1735 |
| 326 | 20230829 | 134900 | 11721221245 | 3520 | 3510 | 3520 | 3510 | 479 |
| 327 | 20230829 | 134800 | 11719537595 | 3515 | 3515 | 3520 | 3515 | 1083 |
| 328 | 20230829 | 134700 | 11715730845 | 3515 | 3510 | 3515 | 3510 | 3435 |
| 329 | 20230829 | 134600 | 11703671030 | 3505 | 3510 | 3510 | 3505 | 6750 |
| 330 | 20230829 | 134500 | 11679997580 | 3515 | 3520 | 3520 | 3510 | 5598 |
| 331 | 20230829 | 134400 | 11660323185 | 3525 | 3530 | 3530 | 3520 | 1089 |
| 332 | 20230829 | 134300 | 11656489810 | 3530 | 3530 | 3530 | 3515 | 4394 |
| 333 | 20230829 | 134200 | 11641025595 | 3525 | 3530 | 3530 | 3525 | 125 |
| 334 | 20230829 | 134100 | 11640584965 | 3530 | 3525 | 3530 | 3520 | 1264 |
| 335 | 20230829 | 134000 | 11636134590 | 3525 | 3530 | 3530 | 3520 | 2732 |
| 336 | 20230829 | 133900 | 11626511225 | 3520 | 3545 | 3545 | 3520 | 9007 |
| 337 | 20230829 | 133800 | 11594727155 | 3545 | 3545 | 3545 | 3545 | 11 |
| 338 | 20230829 | 133700 | 11594688160 | 3550 | 3550 | 3550 | 3550 | 4 |
| 339 | 20230829 | 133600 | 11594673960 | 3550 | 3535 | 3550 | 3530 | 2571 |
| 340 | 20230829 | 133500 | 11585593195 | 3535 | 3545 | 3545 | 3530 | 2275 |
| 341 | 20230829 | 133400 | 11577551230 | 3545 | 3535 | 3545 | 3530 | 4256 |
| 342 | 20230829 | 133300 | 11562509095 | 3535 | 3540 | 3540 | 3535 | 5150 |
| 343 | 20230829 | 133200 | 11544295640 | 3540 | 3550 | 3555 | 3540 | 1750 |
| 344 | 20230829 | 133100 | 11538093135 | 3545 | 3545 | 3550 | 3545 | 600 |
| 345 | 20230829 | 133000 | 11535966115 | 3545 | 3555 | 3555 | 3535 | 10363 |
| 346 | 20230829 | 132900 | 11499206770 | 3560 | 3560 | 3560 | 3555 | 156 |
| 347 | 20230829 | 132800 | 11498652170 | 3560 | 3560 | 3560 | 3560 | 958 |
| 348 | 20230829 | 132700 | 11495241690 | 3560 | 3565 | 3565 | 3560 | 346 |
| 349 | 20230829 | 132600 | 11494008865 | 3560 | 3565 | 3565 | 3560 | 470 |
| 350 | 20230829 | 132500 | 11492335110 | 3560 | 3570 | 3570 | 3555 | 2154 |
| 351 | 20230829 | 132400 | 11484668545 | 3560 | 3570 | 3570 | 3560 | 11365 |
| 352 | 20230829 | 132300 | 11444177800 | 3570 | 3570 | 3575 | 3570 | 680 |
| 353 | 20230829 | 132200 | 11441750195 | 3570 | 3570 | 3585 | 3570 | 1218 |
| 354 | 20230829 | 132100 | 11437400430 | 3570 | 3575 | 3585 | 3570 | 6519 |
| 355 | 20230829 | 132000 | 11414119045 | 3570 | 3575 | 3585 | 3570 | 2242 |
| 356 | 20230829 | 131900 | 11406108020 | 3570 | 3580 | 3580 | 3570 | 1858 |
| 357 | 20230829 | 131800 | 11399467740 | 3575 | 3585 | 3585 | 3575 | 9007 |
| 358 | 20230829 | 131700 | 11367255495 | 3585 | 3580 | 3585 | 3575 | 862 |
| 359 | 20230829 | 131600 | 11364169115 | 3580 | 3580 | 3580 | 3580 | 156 |
| 360 | 20230829 | 131500 | 11363610635 | 3575 | 3575 | 3585 | 3575 | 1953 |
| 361 | 20230829 | 131400 | 11356628630 | 3580 | 3580 | 3580 | 3580 | 534 |
| 362 | 20230829 | 131300 | 11354716910 | 3580 | 3580 | 3580 | 3580 | 297 |
| 363 | 20230829 | 131200 | 11353653650 | 3580 | 3585 | 3585 | 3580 | 4008 |
| 364 | 20230829 | 131100 | 11339286360 | 3580 | 3580 | 3580 | 3575 | 1178 |
| 365 | 20230829 | 131000 | 11335069170 | 3580 | 3580 | 3580 | 3580 | 1049 |
| 366 | 20230829 | 130900 | 11331313750 | 3580 | 3580 | 3585 | 3580 | 1409 |
| 367 | 20230829 | 130800 | 11326269525 | 3580 | 3580 | 3580 | 3580 | 10 |
| 368 | 20230829 | 130700 | 11326233725 | 3580 | 3580 | 3580 | 3580 | 150 |
| 369 | 20230829 | 130600 | 11325696725 | 3580 | 3580 | 3580 | 3580 | 869 |
| 370 | 20230829 | 130500 | 11322585705 | 3580 | 3580 | 3580 | 3580 | 1915 |
| 371 | 20230829 | 130400 | 11315730005 | 3580 | 3580 | 3580 | 3580 | 14 |
| 372 | 20230829 | 130300 | 11315679885 | 3580 | 3580 | 3585 | 3580 | 4775 |
| 373 | 20230829 | 130200 | 11298585000 | 3585 | 3585 | 3585 | 3585 | 5 |
| 374 | 20230829 | 130100 | 11298567075 | 3585 | 3585 | 3585 | 3585 | 300 |
| 375 | 20230829 | 130000 | 11297491575 | 3585 | 3580 | 3585 | 3580 | 1291 |
| 376 | 20230829 | 125900 | 11292865000 | 3580 | 3580 | 3580 | 3580 | 100 |
| 377 | 20230829 | 125800 | 11292507000 | 3585 | 3585 | 3585 | 3585 | 1010 |
| 378 | 20230829 | 125700 | 11288886150 | 3585 | 3590 | 3590 | 3585 | 342 |
| 379 | 20230829 | 125600 | 11287658420 | 3590 | 3585 | 3590 | 3580 | 135 |
| 380 | 20230829 | 125500 | 11287174610 | 3580 | 3580 | 3580 | 3580 | 100 |
| 381 | 20230829 | 125400 | 11286816610 | 3580 | 3585 | 3585 | 3575 | 3515 |
| 382 | 20230829 | 125300 | 11274233880 | 3585 | 3580 | 3585 | 3580 | 472 |
| 383 | 20230829 | 125200 | 11272544110 | 3580 | 3575 | 3585 | 3575 | 183 |
| 384 | 20230829 | 125100 | 11271889105 | 3575 | 3590 | 3590 | 3575 | 1488 |
| 385 | 20230829 | 125000 | 11266559565 | 3595 | 3575 | 3595 | 3575 | 1183 |
| 386 | 20230829 | 124900 | 11262327705 | 3580 | 3595 | 3595 | 3575 | 763 |
| 387 | 20230829 | 124800 | 11259597765 | 3575 | 3595 | 3595 | 3575 | 7789 |
| 388 | 20230829 | 124700 | 11231692315 | 3595 | 3600 | 3600 | 3590 | 1007 |
| 389 | 20230829 | 124600 | 11228073020 | 3600 | 3600 | 3600 | 3600 | 103 |
| 390 | 20230829 | 124500 | 11227702220 | 3600 | 3600 | 3600 | 3600 | 200 |
| 391 | 20230829 | 124400 | 11226982220 | 3600 | 3595 | 3600 | 3595 | 1208 |
| 392 | 20230829 | 124300 | 11222638440 | 3600 | 3600 | 3600 | 3600 | 91 |
| 393 | 20230829 | 124200 | 11222310840 | 3600 | 3605 | 3605 | 3600 | 177 |
| 394 | 20230829 | 124100 | 11221673540 | 3605 | 3600 | 3605 | 3600 | 422 |
| 395 | 20230829 | 124000 | 11220154200 | 3595 | 3595 | 3595 | 3595 | 153 |
| 396 | 20230829 | 123900 | 11219604165 | 3600 | 3600 | 3600 | 3600 | 193 |
| 397 | 20230829 | 123800 | 11218909365 | 3600 | 3600 | 3600 | 3595 | 1123 |
| 398 | 20230829 | 123700 | 11214869735 | 3600 | 3600 | 3600 | 3600 | 62 |
| 399 | 20230829 | 123600 | 11214646535 | 3600 | 3590 | 3600 | 3590 | 566 |
| 400 | 20230829 | 123500 | 11212612340 | 3595 | 3595 | 3595 | 3590 | 2421 |
| 401 | 20230829 | 123400 | 11203912715 | 3595 | 3595 | 3595 | 3595 | 491 |
| 402 | 20230829 | 123300 | 11202147570 | 3600 | 3600 | 3600 | 3595 | 41 |
| 403 | 20230829 | 123200 | 11202000115 | 3595 | 3595 | 3595 | 3595 | 6 |
| 404 | 20230829 | 123100 | 11201978545 | 3595 | 3595 | 3600 | 3595 | 1941 |
| 405 | 20230829 | 123000 | 11194999810 | 3600 | 3595 | 3600 | 3595 | 11 |
| 406 | 20230829 | 122900 | 11194960230 | 3595 | 3590 | 3600 | 3590 | 563 |
| 407 | 20230829 | 122800 | 11192936840 | 3595 | 3595 | 3595 | 3590 | 257 |
| 408 | 20230829 | 122700 | 11192014200 | 3590 | 3600 | 3600 | 3590 | 265 |
| 409 | 20230829 | 122600 | 11191061750 | 3600 | 3600 | 3600 | 3600 | 4 |
| 410 | 20230829 | 122500 | 11191047350 | 3605 | 3585 | 3605 | 3585 | 2299 |
| 411 | 20230829 | 122400 | 11182795615 | 3585 | 3605 | 3605 | 3585 | 1777 |
| 412 | 20230829 | 122300 | 11176414635 | 3605 | 3600 | 3605 | 3590 | 5792 |
| 413 | 20230829 | 122200 | 11155605775 | 3600 | 3640 | 3640 | 3600 | 6603 |
| 414 | 20230829 | 122100 | 11131820740 | 3605 | 3645 | 3650 | 3605 | 12851 |
| 415 | 20230829 | 122000 | 11085317435 | 3645 | 3645 | 3665 | 3645 | 4746 |
| 416 | 20230829 | 121900 | 11067992040 | 3645 | 3635 | 3645 | 3630 | 1331 |
| 417 | 20230829 | 121800 | 11063149935 | 3630 | 3635 | 3635 | 3620 | 1642 |
| 418 | 20230829 | 121700 | 11057202715 | 3625 | 3635 | 3640 | 3620 | 2008 |
| 419 | 20230829 | 121600 | 11049913985 | 3640 | 3635 | 3645 | 3630 | 2096 |
| 420 | 20230829 | 121500 | 11042284575 | 3640 | 3640 | 3650 | 3625 | 3020 |
| 421 | 20230829 | 121400 | 11031317120 | 3645 | 3650 | 3660 | 3640 | 65 |
| 422 | 20230829 | 121300 | 11031080075 | 3670 | 3640 | 3670 | 3640 | 3172 |
| 423 | 20230829 | 121200 | 11019474870 | 3635 | 3630 | 3635 | 3620 | 917 |
| 424 | 20230829 | 121100 | 11016146395 | 3620 | 3620 | 3655 | 3620 | 2419 |
| 425 | 20230829 | 121000 | 11007367500 | 3635 | 3645 | 3650 | 3610 | 7896 |
| 426 | 20230829 | 120900 | 10978724720 | 3650 | 3635 | 3650 | 3635 | 1591 |
| 427 | 20230829 | 120800 | 10972930455 | 3655 | 3660 | 3660 | 3630 | 3404 |
| 428 | 20230829 | 120700 | 10960550140 | 3670 | 3650 | 3670 | 3635 | 6250 |
| 429 | 20230829 | 120600 | 10937724375 | 3655 | 3695 | 3695 | 3640 | 16023 |
| 430 | 20230829 | 120500 | 10879185445 | 3690 | 3660 | 3710 | 3635 | 27557 |
| 431 | 20230829 | 120400 | 10777681080 | 3655 | 3675 | 3685 | 3635 | 10714 |
| 432 | 20230829 | 120300 | 10738492635 | 3675 | 3675 | 3695 | 3640 | 23147 |
| 433 | 20230829 | 120200 | 10653300210 | 3675 | 3630 | 3680 | 3625 | 17743 |
| 434 | 20230829 | 120100 | 10588431935 | 3630 | 3610 | 3630 | 3610 | 2585 |
| 435 | 20230829 | 120000 | 10579073860 | 3610 | 3600 | 3610 | 3600 | 1010 |
| 436 | 20230829 | 115900 | 10575431290 | 3600 | 3600 | 3600 | 3600 | 0 |
| 437 | 20230829 | 115800 | 10575431290 | 3600 | 3610 | 3610 | 3600 | 172 |
| 438 | 20230829 | 115700 | 10574811570 | 3600 | 3600 | 3600 | 3600 | 10 |
| 439 | 20230829 | 115600 | 10574775570 | 3600 | 3610 | 3610 | 3600 | 7 |
| 440 | 20230829 | 115500 | 10574750350 | 3610 | 3600 | 3610 | 3595 | 172 |
| 441 | 20230829 | 115400 | 10574130705 | 3600 | 3595 | 3600 | 3585 | 1328 |
| 442 | 20230829 | 115300 | 10569362740 | 3595 | 3600 | 3600 | 3595 | 609 |
| 443 | 20230829 | 115200 | 10567170425 | 3600 | 3600 | 3600 | 3600 | 1762 |
| 444 | 20230829 | 115100 | 10560827225 | 3585 | 3590 | 3590 | 3580 | 2941 |
| 445 | 20230829 | 115000 | 10550275930 | 3590 | 3610 | 3610 | 3590 | 1528 |
| 446 | 20230829 | 114900 | 10544784430 | 3610 | 3600 | 3610 | 3595 | 425 |
| 447 | 20230829 | 114800 | 10543253755 | 3600 | 3605 | 3610 | 3600 | 1550 |
| 448 | 20230829 | 114700 | 10537673740 | 3590 | 3620 | 3625 | 3590 | 6002 |
| 449 | 20230829 | 114600 | 10516034625 | 3625 | 3620 | 3625 | 3610 | 3097 |
| 450 | 20230829 | 114500 | 10504834170 | 3620 | 3625 | 3625 | 3610 | 792 |
| 451 | 20230829 | 114400 | 10501972690 | 3625 | 3625 | 3655 | 3590 | 6274 |
| 452 | 20230829 | 114300 | 10479234395 | 3630 | 3620 | 3630 | 3610 | 897 |
| 453 | 20230829 | 114200 | 10475983670 | 3620 | 3630 | 3635 | 3615 | 4381 |
| 454 | 20230829 | 114100 | 10460086455 | 3630 | 3585 | 3630 | 3585 | 9021 |
| 455 | 20230829 | 114000 | 10427481370 | 3585 | 3585 | 3590 | 3585 | 1213 |
| 456 | 20230829 | 113900 | 10423128370 | 3585 | 3585 | 3585 | 3585 | 14 |
| 457 | 20230829 | 113800 | 10423078180 | 3585 | 3585 | 3585 | 3585 | 105 |
| 458 | 20230829 | 113700 | 10422701755 | 3580 | 3580 | 3580 | 3580 | 333 |
| 459 | 20230829 | 113600 | 10421509615 | 3575 | 3580 | 3580 | 3575 | 209 |
| 460 | 20230829 | 113500 | 10420762435 | 3575 | 3575 | 3580 | 3575 | 1395 |
| 461 | 20230829 | 113400 | 10415769570 | 3580 | 3580 | 3580 | 3580 | 1 |
| 462 | 20230829 | 113300 | 10415765990 | 3575 | 3575 | 3575 | 3575 | 215 |
| 463 | 20230829 | 113200 | 10414997365 | 3575 | 3575 | 3575 | 3575 | 30 |
| 464 | 20230829 | 113100 | 10414890115 | 3575 | 3575 | 3575 | 3575 | 1 |
| 465 | 20230829 | 113000 | 10414886540 | 3575 | 3580 | 3580 | 3575 | 348 |
| 466 | 20230829 | 112900 | 10413642430 | 3575 | 3580 | 3580 | 3575 | 24 |
| 467 | 20230829 | 112800 | 10413556530 | 3580 | 3575 | 3580 | 3575 | 807 |
| 468 | 20230829 | 112700 | 10410671500 | 3580 | 3580 | 3580 | 3580 | 349 |
| 469 | 20230829 | 112600 | 10409422080 | 3580 | 3585 | 3585 | 3580 | 152 |
| 470 | 20230829 | 112500 | 10408877655 | 3585 | 3585 | 3585 | 3585 | 222 |
| 471 | 20230829 | 112400 | 10408081785 | 3585 | 3585 | 3585 | 3585 | 105 |
| 472 | 20230829 | 112300 | 10407705360 | 3585 | 3590 | 3595 | 3585 | 1020 |
| 473 | 20230829 | 112200 | 10404046160 | 3590 | 3595 | 3595 | 3590 | 705 |
| 474 | 20230829 | 112100 | 10401515190 | 3595 | 3595 | 3595 | 3595 | 116 |
| 475 | 20230829 | 112000 | 10401098170 | 3595 | 3590 | 3595 | 3590 | 48 |
| 476 | 20230829 | 111900 | 10400925650 | 3590 | 3580 | 3590 | 3580 | 374 |
| 477 | 20230829 | 111800 | 10399585640 | 3580 | 3590 | 3590 | 3580 | 131 |
| 478 | 20230829 | 111700 | 10399116450 | 3580 | 3575 | 3580 | 3575 | 18 |
| 479 | 20230829 | 111600 | 10399052095 | 3575 | 3575 | 3590 | 3575 | 14 |
| 480 | 20230829 | 111500 | 10399001865 | 3575 | 3575 | 3575 | 3575 | 430 |
| 481 | 20230829 | 111400 | 10397464615 | 3575 | 3575 | 3575 | 3575 | 6502 |
| 482 | 20230829 | 111300 | 10374219965 | 3575 | 3575 | 3575 | 3575 | 121 |
| 483 | 20230829 | 111200 | 10373787390 | 3575 | 3575 | 3575 | 3575 | 102 |
| 484 | 20230829 | 111100 | 10373422740 | 3575 | 3580 | 3580 | 3575 | 3095 |
| 485 | 20230829 | 111000 | 10362353200 | 3580 | 3580 | 3580 | 3580 | 710 |
| 486 | 20230829 | 110900 | 10359811400 | 3580 | 3580 | 3585 | 3575 | 1481 |
| 487 | 20230829 | 110800 | 10354509465 | 3580 | 3575 | 3580 | 3575 | 109 |
| 488 | 20230829 | 110700 | 10354119355 | 3575 | 3580 | 3580 | 3575 | 56 |
| 489 | 20230829 | 110600 | 10353919130 | 3575 | 3575 | 3580 | 3575 | 391 |
| 490 | 20230829 | 110500 | 10352521055 | 3580 | 3575 | 3580 | 3575 | 19 |
| 491 | 20230829 | 110400 | 10352453125 | 3575 | 3580 | 3580 | 3575 | 143 |
| 492 | 20230829 | 110300 | 10351941850 | 3580 | 3585 | 3585 | 3580 | 1741 |
| 493 | 20230829 | 110200 | 10345706095 | 3585 | 3585 | 3585 | 3585 | 681 |
| 494 | 20230829 | 110100 | 10343264710 | 3590 | 3590 | 3590 | 3590 | 859 |
| 495 | 20230829 | 110000 | 10340180900 | 3595 | 3605 | 3605 | 3590 | 364 |
| 496 | 20230829 | 105900 | 10338871920 | 3605 | 3595 | 3605 | 3595 | 1920 |
| 497 | 20230829 | 105800 | 10331969270 | 3580 | 3585 | 3585 | 3580 | 1292 |
| 498 | 20230829 | 105700 | 10327343870 | 3575 | 3585 | 3585 | 3575 | 2290 |
| 499 | 20230829 | 105600 | 10319154145 | 3585 | 3580 | 3585 | 3570 | 2125 |
| 500 | 20230829 | 105500 | 10311558780 | 3580 | 3585 | 3585 | 3580 | 1657 |
| 501 | 20230829 | 105400 | 10305622535 | 3585 | 3595 | 3595 | 3585 | 269 |
| 502 | 20230829 | 105300 | 10304657400 | 3595 | 3595 | 3595 | 3595 | 72 |
| 503 | 20230829 | 105200 | 10304398560 | 3595 | 3590 | 3595 | 3590 | 69 |
| 504 | 20230829 | 105100 | 10304150635 | 3585 | 3580 | 3585 | 3580 | 1676 |
| 505 | 20230829 | 105000 | 10298150545 | 3580 | 3590 | 3605 | 3580 | 2140 |
| 506 | 20230829 | 104900 | 10290477420 | 3610 | 3605 | 3610 | 3605 | 2500 |
| 507 | 20230829 | 104800 | 10281456570 | 3605 | 3600 | 3610 | 3580 | 1324 |
| 508 | 20230829 | 104700 | 10276694800 | 3610 | 3610 | 3610 | 3605 | 899 |
| 509 | 20230829 | 104600 | 10273451105 | 3610 | 3605 | 3610 | 3605 | 667 |
| 510 | 20230829 | 104500 | 10271046320 | 3600 | 3580 | 3600 | 3580 | 2943 |
| 511 | 20230829 | 104400 | 10260491720 | 3580 | 3575 | 3580 | 3570 | 1539 |
| 512 | 20230829 | 104300 | 10254988725 | 3575 | 3575 | 3575 | 3575 | 222 |
| 513 | 20230829 | 104200 | 10254195075 | 3575 | 3570 | 3575 | 3570 | 856 |
| 514 | 20230829 | 104100 | 10251136545 | 3570 | 3570 | 3570 | 3565 | 426 |
| 515 | 20230829 | 104000 | 10249616930 | 3575 | 3565 | 3575 | 3560 | 2738 |
| 516 | 20230829 | 103900 | 10239855470 | 3560 | 3575 | 3575 | 3560 | 799 |
| 517 | 20230829 | 103800 | 10237006215 | 3575 | 3565 | 3575 | 3560 | 3483 |
| 518 | 20230829 | 103700 | 10224600505 | 3560 | 3570 | 3570 | 3560 | 11073 |
| 519 | 20230829 | 103600 | 10185121355 | 3570 | 3580 | 3580 | 3570 | 1228 |
| 520 | 20230829 | 103500 | 10180731005 | 3580 | 3575 | 3580 | 3575 | 1503 |
| 521 | 20230829 | 103400 | 10175357030 | 3580 | 3580 | 3580 | 3575 | 1675 |
| 522 | 20230829 | 103300 | 10169362520 | 3575 | 3580 | 3585 | 3575 | 3161 |
| 523 | 20230829 | 103200 | 10158052890 | 3580 | 3570 | 3580 | 3565 | 3931 |
| 524 | 20230829 | 103100 | 10144007510 | 3570 | 3570 | 3585 | 3565 | 6888 |
| 525 | 20230829 | 103000 | 10119435170 | 3595 | 3610 | 3610 | 3565 | 19043 |
| 526 | 20230829 | 102900 | 10051242425 | 3610 | 3605 | 3610 | 3600 | 11566 |
| 527 | 20230829 | 102800 | 10009596820 | 3600 | 3605 | 3605 | 3600 | 3623 |
| 528 | 20230829 | 102700 | 9996546265 | 3605 | 3605 | 3605 | 3600 | 3198 |
| 529 | 20230829 | 102600 | 9985019205 | 3605 | 3610 | 3610 | 3600 | 17308 |
| 530 | 20230829 | 102500 | 9922580435 | 3615 | 3625 | 3625 | 3615 | 10937 |
| 531 | 20230829 | 102400 | 9883002580 | 3630 | 3635 | 3635 | 3625 | 4724 |
| 532 | 20230829 | 102300 | 9865869755 | 3635 | 3640 | 3645 | 3635 | 326 |
| 533 | 20230829 | 102200 | 9864684500 | 3635 | 3640 | 3640 | 3620 | 13437 |
| 534 | 20230829 | 102100 | 9815873565 | 3635 | 3640 | 3640 | 3635 | 3293 |
| 535 | 20230829 | 102000 | 9803899610 | 3640 | 3650 | 3650 | 3640 | 1553 |
| 536 | 20230829 | 101900 | 9798245960 | 3640 | 3650 | 3650 | 3640 | 1112 |
| 537 | 20230829 | 101800 | 9794190320 | 3650 | 3645 | 3655 | 3645 | 3183 |
| 538 | 20230829 | 101700 | 9782577275 | 3645 | 3645 | 3650 | 3635 | 7132 |
| 539 | 20230829 | 101600 | 9756640195 | 3645 | 3650 | 3650 | 3645 | 1473 |
| 540 | 20230829 | 101500 | 9751268610 | 3650 | 3650 | 3650 | 3645 | 2171 |
| 541 | 20230829 | 101400 | 9743349150 | 3650 | 3640 | 3655 | 3635 | 2064 |
| 542 | 20230829 | 101300 | 9735837030 | 3645 | 3645 | 3645 | 3640 | 3447 |
| 543 | 20230829 | 101200 | 9723281685 | 3645 | 3640 | 3655 | 3640 | 2673 |
| 544 | 20230829 | 101100 | 9713537040 | 3640 | 3640 | 3640 | 3635 | 6671 |
| 545 | 20230829 | 101000 | 9689265090 | 3645 | 3650 | 3655 | 3640 | 12982 |
| 546 | 20230829 | 100900 | 9641934750 | 3655 | 3660 | 3660 | 3655 | 9139 |
| 547 | 20230829 | 100800 | 9608529915 | 3665 | 3680 | 3680 | 3665 | 3781 |
| 548 | 20230829 | 100700 | 9594662335 | 3675 | 3685 | 3695 | 3675 | 9065 |
| 549 | 20230829 | 100600 | 9561274340 | 3695 | 3700 | 3700 | 3685 | 4881 |
| 550 | 20230829 | 100500 | 9543248110 | 3700 | 3715 | 3715 | 3700 | 2964 |
| 551 | 20230829 | 100400 | 9532258080 | 3715 | 3695 | 3715 | 3695 | 3143 |
| 552 | 20230829 | 100300 | 9520630785 | 3695 | 3700 | 3730 | 3680 | 5955 |
| 553 | 20230829 | 100200 | 9498614900 | 3730 | 3730 | 3740 | 3685 | 31025 |
| 554 | 20230829 | 100100 | 9382941945 | 3730 | 3695 | 3730 | 3675 | 27719 |
| 555 | 20230829 | 100000 | 9280214790 | 3680 | 3680 | 3700 | 3670 | 8567 |
| 556 | 20230829 | 095900 | 9248606315 | 3670 | 3680 | 3685 | 3670 | 9170 |
| 557 | 20230829 | 095800 | 9214924515 | 3680 | 3665 | 3685 | 3665 | 5557 |
| 558 | 20230829 | 095700 | 9194501995 | 3660 | 3650 | 3660 | 3650 | 3414 |
| 559 | 20230829 | 095600 | 9182015170 | 3650 | 3650 | 3650 | 3645 | 3818 |
| 560 | 20230829 | 095500 | 9168082435 | 3650 | 3650 | 3650 | 3645 | 2351 |
| 561 | 20230829 | 095400 | 9159509100 | 3650 | 3660 | 3660 | 3645 | 6265 |
| 562 | 20230829 | 095300 | 9136637510 | 3660 | 3655 | 3660 | 3655 | 501 |
| 563 | 20230829 | 095200 | 9134806310 | 3655 | 3655 | 3660 | 3655 | 550 |
| 564 | 20230829 | 095100 | 9132795310 | 3655 | 3655 | 3660 | 3650 | 3681 |
| 565 | 20230829 | 095000 | 9119353385 | 3650 | 3650 | 3655 | 3650 | 1848 |
| 566 | 20230829 | 094900 | 9112607335 | 3650 | 3650 | 3655 | 3650 | 708 |
| 567 | 20230829 | 094800 | 9110023120 | 3650 | 3645 | 3650 | 3645 | 2238 |
| 568 | 20230829 | 094700 | 9101859360 | 3645 | 3650 | 3655 | 3645 | 7198 |
| 569 | 20230829 | 094600 | 9075593810 | 3655 | 3655 | 3655 | 3650 | 4401 |
| 570 | 20230829 | 094500 | 9059522015 | 3650 | 3655 | 3670 | 3650 | 8055 |
| 571 | 20230829 | 094400 | 9030090570 | 3655 | 3660 | 3665 | 3655 | 6927 |
| 572 | 20230829 | 094300 | 9004746770 | 3660 | 3665 | 3680 | 3660 | 11893 |
| 573 | 20230829 | 094200 | 8961139635 | 3665 | 3665 | 3670 | 3665 | 5584 |
| 574 | 20230829 | 094100 | 8940669080 | 3670 | 3670 | 3680 | 3665 | 4120 |
| 575 | 20230829 | 094000 | 8925552535 | 3670 | 3685 | 3690 | 3670 | 14885 |
| 576 | 20230829 | 093900 | 8870747940 | 3685 | 3680 | 3685 | 3670 | 3533 |
| 577 | 20230829 | 093800 | 8857765590 | 3680 | 3665 | 3685 | 3660 | 4878 |
| 578 | 20230829 | 093700 | 8839843775 | 3670 | 3650 | 3670 | 3645 | 15171 |
| 579 | 20230829 | 093600 | 8784468500 | 3650 | 3670 | 3670 | 3650 | 8401 |
| 580 | 20230829 | 093500 | 8753743025 | 3670 | 3675 | 3675 | 3665 | 4240 |
| 581 | 20230829 | 093400 | 8738166965 | 3675 | 3675 | 3675 | 3665 | 11499 |
| 582 | 20230829 | 093300 | 8695947525 | 3675 | 3660 | 3675 | 3660 | 4241 |
| 583 | 20230829 | 093200 | 8680384375 | 3660 | 3655 | 3665 | 3655 | 6991 |
| 584 | 20230829 | 093100 | 8654805530 | 3660 | 3665 | 3665 | 3655 | 6432 |
| 585 | 20230829 | 093000 | 8631283235 | 3670 | 3650 | 3680 | 3650 | 9033 |
| 586 | 20230829 | 092900 | 8598161755 | 3655 | 3650 | 3680 | 3650 | 16506 |
| 587 | 20230829 | 092800 | 8537746700 | 3650 | 3650 | 3660 | 3640 | 13024 |
| 588 | 20230829 | 092700 | 8490260220 | 3645 | 3695 | 3700 | 3635 | 52973 |
| 589 | 20230829 | 092600 | 8296409205 | 3695 | 3700 | 3710 | 3690 | 11163 |
| 590 | 20230829 | 092500 | 8255107745 | 3695 | 3705 | 3710 | 3675 | 49610 |
| 591 | 20230829 | 092400 | 8071842390 | 3705 | 3720 | 3730 | 3705 | 17039 |
| 592 | 20230829 | 092300 | 8008608610 | 3720 | 3720 | 3735 | 3715 | 11356 |
| 593 | 20230829 | 092200 | 7966343330 | 3720 | 3740 | 3740 | 3710 | 13852 |
| 594 | 20230829 | 092100 | 7914817370 | 3735 | 3740 | 3770 | 3720 | 21958 |
| 595 | 20230829 | 092000 | 7832907405 | 3730 | 3760 | 3775 | 3730 | 22875 |
| 596 | 20230829 | 091900 | 7747103550 | 3760 | 3740 | 3760 | 3720 | 28075 |
| 597 | 20230829 | 091800 | 7642249775 | 3745 | 3775 | 3780 | 3740 | 39478 |
| 598 | 20230829 | 091700 | 7494085180 | 3775 | 3800 | 3815 | 3760 | 39053 |
| 599 | 20230829 | 091600 | 7346522515 | 3805 | 3810 | 3810 | 3770 | 29747 |
| 600 | 20230829 | 091500 | 7233780750 | 3810 | 3785 | 3840 | 3765 | 50949 |
| 601 | 20230829 | 091400 | 7040346175 | 3785 | 3880 | 3915 | 3755 | 225539 |
| 602 | 20230829 | 091300 | 6172306555 | 3890 | 3835 | 3890 | 3815 | 165595 |
| 603 | 20230829 | 091200 | 5535990395 | 3835 | 3790 | 3835 | 3770 | 86585 |
| 604 | 20230829 | 091100 | 5205935375 | 3785 | 3780 | 3815 | 3760 | 36971 |
| 605 | 20230829 | 091000 | 5065529735 | 3765 | 3765 | 3785 | 3760 | 15673 |
| 606 | 20230829 | 090900 | 5006443255 | 3765 | 3760 | 3810 | 3745 | 52660 |
| 607 | 20230829 | 090800 | 4807168695 | 3755 | 3785 | 3790 | 3745 | 31050 |
| 608 | 20230829 | 090700 | 4690105630 | 3790 | 3750 | 3790 | 3735 | 47748 |
| 609 | 20230829 | 090600 | 4510391240 | 3750 | 3770 | 3775 | 3730 | 45759 |
| 610 | 20230829 | 090500 | 4338906415 | 3775 | 3740 | 3775 | 3700 | 87686 |
| 611 | 20230829 | 090400 | 4011934160 | 3735 | 3805 | 3850 | 3710 | 143284 |
| 612 | 20230829 | 090300 | 3471439175 | 3820 | 3800 | 3865 | 3785 | 145372 |
| 613 | 20230829 | 090200 | 2916374900 | 3800 | 3790 | 3830 | 3780 | 85678 |
| 614 | 20230829 | 090100 | 2591141885 | 3790 | 3810 | 3865 | 3780 | 185935 |
| 615 | 20230829 | 090000 | 1883255760 | 3810 | 3840 | 3910 | 3785 | 490106 |