29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 3 | 20230829 | 185200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230829 | 185100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230829 | 185000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230829 | 184900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230829 | 184800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230829 | 184700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230829 | 184600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230829 | 184500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230829 | 184400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230829 | 184300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230829 | 184200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230829 | 184100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230829 | 184000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230829 | 183900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230829 | 183800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230829 | 183700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230829 | 183600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230829 | 183500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230829 | 183400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230829 | 183300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230829 | 183200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230829 | 183100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230829 | 183000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230829 | 182900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230829 | 182800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230829 | 182700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230829 | 182600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230829 | 182500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230829 | 182400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230829 | 182300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 33 | 20230829 | 182200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230829 | 182100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230829 | 182000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230829 | 181900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230829 | 181800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230829 | 181700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230829 | 181600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230829 | 181500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230829 | 181400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230829 | 181300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230829 | 181200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230829 | 181100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230829 | 181000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230829 | 180900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230829 | 180800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230829 | 180700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230829 | 180600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230829 | 180500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230829 | 180400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230829 | 180300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230829 | 180200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230829 | 180100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230829 | 180000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230829 | 175900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230829 | 175800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230829 | 175700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230829 | 175600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230829 | 175500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230829 | 175400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230829 | 175300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 63 | 20230829 | 175200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230829 | 175100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230829 | 175000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230829 | 174900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230829 | 174800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230829 | 174700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230829 | 174600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230829 | 174500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230829 | 174400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230829 | 174300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230829 | 174200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230829 | 174100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230829 | 174000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230829 | 173900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230829 | 173800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230829 | 173700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230829 | 173600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230829 | 173500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230829 | 173400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230829 | 173300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230829 | 173200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230829 | 173100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230829 | 173000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230829 | 172900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230829 | 172800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230829 | 172700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230829 | 172600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230829 | 172500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230829 | 172400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230829 | 172300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 93 | 20230829 | 172200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230829 | 172100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230829 | 172000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230829 | 171900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230829 | 171800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230829 | 171700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230829 | 171600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230829 | 171500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230829 | 171400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230829 | 171300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230829 | 171200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230829 | 171100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230829 | 171000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230829 | 170900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230829 | 170800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230829 | 170700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230829 | 170600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230829 | 170500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230829 | 170400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230829 | 170300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230829 | 170200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230829 | 170100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230829 | 170000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230829 | 165900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230829 | 165800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230829 | 165700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230829 | 165600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230829 | 165500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230829 | 165400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230829 | 165300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 123 | 20230829 | 165200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230829 | 165100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230829 | 165000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230829 | 164900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230829 | 164800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230829 | 164700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230829 | 164600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230829 | 164500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230829 | 164400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230829 | 164300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230829 | 164200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230829 | 164100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230829 | 164000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230829 | 163900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230829 | 163800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230829 | 163700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230829 | 163600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230829 | 163500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230829 | 163400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230829 | 163300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230829 | 163200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230829 | 163100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230829 | 163000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230829 | 162900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230829 | 162800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230829 | 162700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230829 | 162600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230829 | 162500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230829 | 162400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230829 | 162300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 153 | 20230829 | 162200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230829 | 162100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230829 | 162000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230829 | 161900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230829 | 161800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230829 | 161700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230829 | 161600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230829 | 161500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230829 | 161400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230829 | 161300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230829 | 161200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230829 | 161100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230829 | 161000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230829 | 160900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230829 | 160800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230829 | 160700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230829 | 160600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230829 | 160500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230829 | 160400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230829 | 160300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230829 | 160200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230829 | 160100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230829 | 160000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230829 | 155900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230829 | 155800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230829 | 155700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230829 | 155600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230829 | 155500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230829 | 155400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230829 | 155300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 183 | 20230829 | 155200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230829 | 155100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230829 | 155000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230829 | 154900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20230829 | 154800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20230829 | 154700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20230829 | 154600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20230829 | 154500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20230829 | 154400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20230829 | 154300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20230829 | 154200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20230829 | 154100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20230829 | 154000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230829 | 153900 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230829 | 153800 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230829 | 153700 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230829 | 153600 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230829 | 153500 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230829 | 153400 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20230829 | 153300 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230829 | 153200 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230829 | 153100 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230829 | 153000 | 3453862065 | 3620 | 3620 | 3620 | 3620 | 40930 |
| 206 | 20230829 | 152900 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230829 | 152800 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230829 | 152700 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230829 | 152600 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230829 | 152500 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230829 | 152400 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230829 | 152300 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 213 | 20230829 | 152200 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230829 | 152100 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230829 | 152000 | 3305695465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230829 | 151900 | 3305695465 | 3580 | 3595 | 3595 | 3575 | 8516 |
| 217 | 20230829 | 151800 | 3275177130 | 3590 | 3585 | 3590 | 3580 | 4319 |
| 218 | 20230829 | 151700 | 3259680975 | 3585 | 3580 | 3585 | 3580 | 3476 |
| 219 | 20230829 | 151600 | 3247232385 | 3580 | 3585 | 3585 | 3580 | 1899 |
| 220 | 20230829 | 151500 | 3240433235 | 3585 | 3580 | 3585 | 3580 | 1232 |
| 221 | 20230829 | 151400 | 3236019695 | 3580 | 3575 | 3580 | 3565 | 10796 |
| 222 | 20230829 | 151300 | 3197485385 | 3575 | 3580 | 3580 | 3570 | 4197 |
| 223 | 20230829 | 151200 | 3182466620 | 3580 | 3575 | 3595 | 3575 | 6128 |
| 224 | 20230829 | 151100 | 3160488840 | 3575 | 3595 | 3595 | 3565 | 6808 |
| 225 | 20230829 | 151000 | 3136131190 | 3595 | 3595 | 3600 | 3585 | 3499 |
| 226 | 20230829 | 150900 | 3123554465 | 3595 | 3595 | 3605 | 3595 | 22446 |
| 227 | 20230829 | 150800 | 3042762555 | 3590 | 3570 | 3600 | 3570 | 13314 |
| 228 | 20230829 | 150700 | 2995010455 | 3570 | 3570 | 3570 | 3560 | 3117 |
| 229 | 20230829 | 150600 | 2983887505 | 3570 | 3560 | 3570 | 3560 | 2874 |
| 230 | 20230829 | 150500 | 2973655460 | 3560 | 3565 | 3570 | 3560 | 3847 |
| 231 | 20230829 | 150400 | 2959947635 | 3565 | 3565 | 3565 | 3565 | 257 |
| 232 | 20230829 | 150300 | 2959031430 | 3565 | 3565 | 3570 | 3560 | 991 |
| 233 | 20230829 | 150200 | 2955497070 | 3565 | 3565 | 3570 | 3560 | 4298 |
| 234 | 20230829 | 150100 | 2940166795 | 3570 | 3565 | 3570 | 3565 | 1673 |
| 235 | 20230829 | 150000 | 2934194200 | 3570 | 3570 | 3575 | 3570 | 518 |
| 236 | 20230829 | 145900 | 2932344885 | 3570 | 3565 | 3570 | 3565 | 723 |
| 237 | 20230829 | 145800 | 2929764190 | 3565 | 3565 | 3570 | 3565 | 2232 |
| 238 | 20230829 | 145700 | 2921800680 | 3560 | 3560 | 3565 | 3555 | 5256 |
| 239 | 20230829 | 145600 | 2903107180 | 3555 | 3565 | 3565 | 3555 | 912 |
| 240 | 20230829 | 145500 | 2899855950 | 3565 | 3555 | 3565 | 3555 | 6670 |
| 241 | 20230829 | 145400 | 2876141300 | 3555 | 3555 | 3565 | 3555 | 846 |
| 242 | 20230829 | 145300 | 2873131700 | 3555 | 3565 | 3565 | 3555 | 915 |
| 243 | 20230829 | 145200 | 2869878625 | 3550 | 3565 | 3565 | 3550 | 14382 |
| 244 | 20230829 | 145100 | 2818731660 | 3570 | 3570 | 3570 | 3565 | 885 |
| 245 | 20230829 | 145000 | 2815574720 | 3570 | 3560 | 3570 | 3560 | 423 |
| 246 | 20230829 | 144900 | 2814067420 | 3570 | 3570 | 3570 | 3570 | 447 |
| 247 | 20230829 | 144800 | 2812471630 | 3570 | 3565 | 3570 | 3565 | 2408 |
| 248 | 20230829 | 144700 | 2803875620 | 3565 | 3565 | 3565 | 3565 | 1112 |
| 249 | 20230829 | 144600 | 2799911340 | 3565 | 3565 | 3565 | 3565 | 1966 |
| 250 | 20230829 | 144500 | 2792902550 | 3565 | 3565 | 3565 | 3565 | 0 |
| 251 | 20230829 | 144400 | 2792902550 | 3565 | 3565 | 3565 | 3565 | 688 |
| 252 | 20230829 | 144300 | 2790449830 | 3565 | 3565 | 3565 | 3565 | 1239 |
| 253 | 20230829 | 144200 | 2786032795 | 3555 | 3565 | 3565 | 3555 | 67 |
| 254 | 20230829 | 144100 | 2785794510 | 3565 | 3565 | 3565 | 3550 | 701 |
| 255 | 20230829 | 144000 | 2783296945 | 3565 | 3560 | 3570 | 3550 | 4348 |
| 256 | 20230829 | 143900 | 2767826485 | 3570 | 3560 | 3570 | 3560 | 375 |
| 257 | 20230829 | 143800 | 2766489285 | 3560 | 3555 | 3565 | 3555 | 2895 |
| 258 | 20230829 | 143700 | 2756179160 | 3555 | 3550 | 3555 | 3550 | 3628 |
| 259 | 20230829 | 143600 | 2743293140 | 3550 | 3550 | 3550 | 3550 | 300 |
| 260 | 20230829 | 143500 | 2742228140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 261 | 20230829 | 143400 | 2742228140 | 3545 | 3545 | 3545 | 3545 | 1 |
| 262 | 20230829 | 143300 | 2742224595 | 3550 | 3550 | 3550 | 3545 | 1230 |
| 263 | 20230829 | 143200 | 2737859215 | 3550 | 3550 | 3550 | 3550 | 601 |
| 264 | 20230829 | 143100 | 2735725665 | 3550 | 3545 | 3550 | 3545 | 1285 |
| 265 | 20230829 | 143000 | 2731170335 | 3540 | 3540 | 3540 | 3540 | 10 |
| 266 | 20230829 | 142900 | 2731134935 | 3540 | 3540 | 3540 | 3540 | 1221 |
| 267 | 20230829 | 142800 | 2726812595 | 3545 | 3540 | 3545 | 3540 | 610 |
| 268 | 20230829 | 142700 | 2724653145 | 3545 | 3545 | 3545 | 3545 | 1 |
| 269 | 20230829 | 142600 | 2724649600 | 3545 | 3540 | 3545 | 3535 | 4212 |
| 270 | 20230829 | 142500 | 2709755060 | 3545 | 3540 | 3545 | 3540 | 702 |
| 271 | 20230829 | 142400 | 2707269970 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20230829 | 142300 | 2707269970 | 3540 | 3540 | 3540 | 3540 | 1 |
| 273 | 20230829 | 142200 | 2707266430 | 3540 | 3540 | 3540 | 3540 | 1582 |
| 274 | 20230829 | 142100 | 2701666150 | 3540 | 3540 | 3540 | 3540 | 316 |
| 275 | 20230829 | 142000 | 2700547510 | 3550 | 3550 | 3550 | 3550 | 30 |
| 276 | 20230829 | 141900 | 2700441010 | 3540 | 3540 | 3545 | 3540 | 2741 |
| 277 | 20230829 | 141800 | 2690736250 | 3540 | 3545 | 3550 | 3540 | 1145 |
| 278 | 20230829 | 141700 | 2686677865 | 3545 | 3545 | 3545 | 3545 | 126 |
| 279 | 20230829 | 141600 | 2686231195 | 3550 | 3555 | 3555 | 3550 | 381 |
| 280 | 20230829 | 141500 | 2684878535 | 3555 | 3555 | 3555 | 3555 | 610 |
| 281 | 20230829 | 141400 | 2682709985 | 3555 | 3550 | 3555 | 3545 | 601 |
| 282 | 20230829 | 141300 | 2680576900 | 3550 | 3550 | 3550 | 3545 | 2076 |
| 283 | 20230829 | 141200 | 2673209920 | 3540 | 3540 | 3540 | 3540 | 275 |
| 284 | 20230829 | 141100 | 2672236420 | 3540 | 3540 | 3540 | 3540 | 73 |
| 285 | 20230829 | 141000 | 2671978000 | 3550 | 3545 | 3550 | 3545 | 403 |
| 286 | 20230829 | 140900 | 2670547365 | 3540 | 3545 | 3545 | 3540 | 2971 |
| 287 | 20230829 | 140800 | 2660019855 | 3545 | 3545 | 3545 | 3540 | 404 |
| 288 | 20230829 | 140700 | 2658589680 | 3545 | 3540 | 3545 | 3540 | 1216 |
| 289 | 20230829 | 140600 | 2654280365 | 3540 | 3540 | 3540 | 3540 | 1312 |
| 290 | 20230829 | 140500 | 2649635885 | 3540 | 3540 | 3540 | 3540 | 300 |
| 291 | 20230829 | 140400 | 2648573885 | 3540 | 3540 | 3540 | 3540 | 3344 |
| 292 | 20230829 | 140300 | 2636736125 | 3535 | 3540 | 3540 | 3535 | 1015 |
| 293 | 20230829 | 140200 | 2633148025 | 3530 | 3530 | 3530 | 3530 | 0 |
| 294 | 20230829 | 140100 | 2633148025 | 3530 | 3540 | 3540 | 3530 | 1868 |
| 295 | 20230829 | 140000 | 2626553945 | 3530 | 3530 | 3530 | 3530 | 49 |
| 296 | 20230829 | 135900 | 2626380975 | 3520 | 3530 | 3530 | 3520 | 1273 |
| 297 | 20230829 | 135800 | 2621891665 | 3540 | 3540 | 3540 | 3540 | 249 |
| 298 | 20230829 | 135700 | 2621010205 | 3540 | 3540 | 3540 | 3540 | 407 |
| 299 | 20230829 | 135600 | 2619569425 | 3530 | 3530 | 3530 | 3530 | 750 |
| 300 | 20230829 | 135500 | 2616921925 | 3530 | 3540 | 3540 | 3530 | 2004 |
| 301 | 20230829 | 135400 | 2609844805 | 3535 | 3540 | 3540 | 3535 | 171 |
| 302 | 20230829 | 135300 | 2609240315 | 3535 | 3530 | 3535 | 3530 | 1104 |
| 303 | 20230829 | 135200 | 2605337695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 304 | 20230829 | 135100 | 2605337695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 305 | 20230829 | 135000 | 2605337695 | 3530 | 3530 | 3530 | 3530 | 200 |
| 306 | 20230829 | 134900 | 2604631695 | 3535 | 3530 | 3535 | 3530 | 3848 |
| 307 | 20230829 | 134800 | 2591040455 | 3530 | 3520 | 3530 | 3510 | 5193 |
| 308 | 20230829 | 134700 | 2572788575 | 3530 | 3520 | 3530 | 3520 | 215 |
| 309 | 20230829 | 134600 | 2572030275 | 3530 | 3525 | 3530 | 3525 | 34 |
| 310 | 20230829 | 134500 | 2571910270 | 3525 | 3520 | 3525 | 3520 | 1010 |
| 311 | 20230829 | 134400 | 2568350070 | 3520 | 3520 | 3520 | 3520 | 63 |
| 312 | 20230829 | 134300 | 2568128310 | 3530 | 3520 | 3530 | 3520 | 5122 |
| 313 | 20230829 | 134200 | 2550097030 | 3520 | 3530 | 3530 | 3520 | 970 |
| 314 | 20230829 | 134100 | 2546682480 | 3525 | 3525 | 3525 | 3520 | 3789 |
| 315 | 20230829 | 134000 | 2533337100 | 3525 | 3525 | 3525 | 3525 | 2513 |
| 316 | 20230829 | 133900 | 2524478775 | 3515 | 3515 | 3520 | 3515 | 1337 |
| 317 | 20230829 | 133800 | 2519777560 | 3515 | 3520 | 3520 | 3510 | 2157 |
| 318 | 20230829 | 133700 | 2512192105 | 3520 | 3520 | 3520 | 3520 | 100 |
| 319 | 20230829 | 133600 | 2511840105 | 3520 | 3520 | 3520 | 3520 | 507 |
| 320 | 20230829 | 133500 | 2510055465 | 3525 | 3520 | 3525 | 3520 | 2029 |
| 321 | 20230829 | 133400 | 2502912885 | 3520 | 3520 | 3520 | 3520 | 100 |
| 322 | 20230829 | 133300 | 2502560885 | 3520 | 3510 | 3520 | 3510 | 349 |
| 323 | 20230829 | 133200 | 2501334140 | 3510 | 3520 | 3520 | 3510 | 2200 |
| 324 | 20230829 | 133100 | 2493602270 | 3520 | 3520 | 3520 | 3520 | 1036 |
| 325 | 20230829 | 133000 | 2489955550 | 3510 | 3515 | 3520 | 3510 | 471 |
| 326 | 20230829 | 132900 | 2488300640 | 3515 | 3515 | 3515 | 3515 | 549 |
| 327 | 20230829 | 132800 | 2486370905 | 3520 | 3520 | 3520 | 3520 | 20 |
| 328 | 20230829 | 132700 | 2486300505 | 3520 | 3515 | 3520 | 3515 | 17 |
| 329 | 20230829 | 132600 | 2486240740 | 3515 | 3515 | 3515 | 3515 | 302 |
| 330 | 20230829 | 132500 | 2485179210 | 3515 | 3520 | 3520 | 3515 | 1642 |
| 331 | 20230829 | 132400 | 2479402300 | 3520 | 3520 | 3520 | 3520 | 292 |
| 332 | 20230829 | 132300 | 2478374460 | 3520 | 3520 | 3520 | 3520 | 1599 |
| 333 | 20230829 | 132200 | 2472745980 | 3520 | 3520 | 3520 | 3520 | 1762 |
| 334 | 20230829 | 132100 | 2466543740 | 3520 | 3515 | 3520 | 3510 | 2182 |
| 335 | 20230829 | 132000 | 2458869860 | 3515 | 3515 | 3515 | 3515 | 0 |
| 336 | 20230829 | 131900 | 2458869860 | 3515 | 3510 | 3515 | 3510 | 4285 |
| 337 | 20230829 | 131800 | 2443814825 | 3505 | 3500 | 3505 | 3500 | 35 |
| 338 | 20230829 | 131700 | 2443692155 | 3500 | 3505 | 3505 | 3500 | 300 |
| 339 | 20230829 | 131600 | 2442642125 | 3500 | 3510 | 3510 | 3500 | 201 |
| 340 | 20230829 | 131500 | 2441938615 | 3500 | 3510 | 3510 | 3490 | 2003 |
| 341 | 20230829 | 131400 | 2434928145 | 3490 | 3510 | 3510 | 3490 | 200 |
| 342 | 20230829 | 131300 | 2434228145 | 3510 | 3495 | 3510 | 3485 | 3401 |
| 343 | 20230829 | 131200 | 2422365190 | 3490 | 3505 | 3505 | 3490 | 4462 |
| 344 | 20230829 | 131100 | 2406780230 | 3515 | 3490 | 3515 | 3490 | 2281 |
| 345 | 20230829 | 131000 | 2398816050 | 3490 | 3515 | 3515 | 3480 | 9858 |
| 346 | 20230829 | 130900 | 2364452055 | 3515 | 3515 | 3515 | 3515 | 200 |
| 347 | 20230829 | 130800 | 2363749055 | 3520 | 3505 | 3520 | 3490 | 9087 |
| 348 | 20230829 | 130700 | 2331971245 | 3505 | 3505 | 3505 | 3490 | 9794 |
| 349 | 20230829 | 130600 | 2297699480 | 3500 | 3520 | 3530 | 3500 | 7028 |
| 350 | 20230829 | 130500 | 2273059830 | 3520 | 3530 | 3530 | 3515 | 521 |
| 351 | 20230829 | 130400 | 2271228360 | 3505 | 3530 | 3530 | 3505 | 1100 |
| 352 | 20230829 | 130300 | 2267354415 | 3530 | 3520 | 3530 | 3505 | 9606 |
| 353 | 20230829 | 130200 | 2233618125 | 3520 | 3525 | 3530 | 3520 | 4909 |
| 354 | 20230829 | 130100 | 2216319525 | 3530 | 3535 | 3535 | 3530 | 2176 |
| 355 | 20230829 | 130000 | 2208635745 | 3535 | 3535 | 3535 | 3535 | 1106 |
| 356 | 20230829 | 125900 | 2204726035 | 3545 | 3545 | 3545 | 3545 | 1 |
| 357 | 20230829 | 125800 | 2204722490 | 3545 | 3545 | 3545 | 3540 | 1021 |
| 358 | 20230829 | 125700 | 2201103740 | 3545 | 3545 | 3545 | 3545 | 100 |
| 359 | 20230829 | 125600 | 2200749240 | 3535 | 3540 | 3540 | 3535 | 193 |
| 360 | 20230829 | 125500 | 2200066485 | 3545 | 3545 | 3545 | 3545 | 0 |
| 361 | 20230829 | 125400 | 2200066485 | 3545 | 3545 | 3545 | 3545 | 0 |
| 362 | 20230829 | 125300 | 2200066485 | 3545 | 3545 | 3545 | 3545 | 0 |
| 363 | 20230829 | 125200 | 2200066485 | 3545 | 3535 | 3545 | 3535 | 11 |
| 364 | 20230829 | 125100 | 2200027510 | 3535 | 3535 | 3535 | 3535 | 1 |
| 365 | 20230829 | 125000 | 2200023975 | 3535 | 3535 | 3535 | 3535 | 800 |
| 366 | 20230829 | 124900 | 2197195975 | 3530 | 3535 | 3535 | 3530 | 406 |
| 367 | 20230829 | 124800 | 2195762765 | 3530 | 3530 | 3530 | 3530 | 1436 |
| 368 | 20230829 | 124700 | 2190693685 | 3530 | 3530 | 3530 | 3530 | 16 |
| 369 | 20230829 | 124600 | 2190637205 | 3530 | 3530 | 3530 | 3530 | 1152 |
| 370 | 20230829 | 124500 | 2186570645 | 3530 | 3535 | 3535 | 3525 | 4823 |
| 371 | 20230829 | 124400 | 2169545100 | 3535 | 3540 | 3540 | 3535 | 793 |
| 372 | 20230829 | 124300 | 2166739110 | 3540 | 3540 | 3540 | 3540 | 2 |
| 373 | 20230829 | 124200 | 2166732030 | 3535 | 3535 | 3535 | 3535 | 96 |
| 374 | 20230829 | 124100 | 2166392670 | 3530 | 3535 | 3540 | 3530 | 501 |
| 375 | 20230829 | 124000 | 2164622105 | 3530 | 3540 | 3540 | 3530 | 7410 |
| 376 | 20230829 | 123900 | 2138448680 | 3540 | 3540 | 3540 | 3540 | 0 |
| 377 | 20230829 | 123800 | 2138448680 | 3540 | 3540 | 3540 | 3540 | 1772 |
| 378 | 20230829 | 123700 | 2132175800 | 3550 | 3550 | 3550 | 3550 | 16 |
| 379 | 20230829 | 123600 | 2132119000 | 3545 | 3545 | 3545 | 3545 | 1463 |
| 380 | 20230829 | 123500 | 2126932665 | 3550 | 3550 | 3550 | 3550 | 11 |
| 381 | 20230829 | 123400 | 2126893615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 382 | 20230829 | 123300 | 2126893615 | 3550 | 3550 | 3550 | 3550 | 2 |
| 383 | 20230829 | 123200 | 2126886515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 384 | 20230829 | 123100 | 2126886515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 385 | 20230829 | 123000 | 2126886515 | 3550 | 3550 | 3550 | 3550 | 3 |
| 386 | 20230829 | 122900 | 2126875865 | 3555 | 3555 | 3555 | 3555 | 28 |
| 387 | 20230829 | 122800 | 2126776325 | 3555 | 3555 | 3555 | 3555 | 1 |
| 388 | 20230829 | 122700 | 2126772770 | 3555 | 3555 | 3555 | 3555 | 1 |
| 389 | 20230829 | 122600 | 2126769215 | 3545 | 3540 | 3545 | 3540 | 695 |
| 390 | 20230829 | 122500 | 2124305445 | 3540 | 3540 | 3540 | 3540 | 1539 |
| 391 | 20230829 | 122400 | 2118857385 | 3540 | 3540 | 3545 | 3540 | 1138 |
| 392 | 20230829 | 122300 | 2114828850 | 3540 | 3540 | 3540 | 3540 | 1897 |
| 393 | 20230829 | 122200 | 2108113470 | 3540 | 3545 | 3545 | 3540 | 110 |
| 394 | 20230829 | 122100 | 2107723820 | 3545 | 3545 | 3545 | 3545 | 794 |
| 395 | 20230829 | 122000 | 2104909090 | 3555 | 3545 | 3555 | 3545 | 1813 |
| 396 | 20230829 | 121900 | 2098481685 | 3555 | 3555 | 3555 | 3555 | 328 |
| 397 | 20230829 | 121800 | 2097315645 | 3555 | 3555 | 3555 | 3555 | 0 |
| 398 | 20230829 | 121700 | 2097315645 | 3555 | 3550 | 3560 | 3550 | 694 |
| 399 | 20230829 | 121600 | 2094850700 | 3560 | 3560 | 3560 | 3560 | 0 |
| 400 | 20230829 | 121500 | 2094850700 | 3560 | 3560 | 3560 | 3560 | 0 |
| 401 | 20230829 | 121400 | 2094850700 | 3560 | 3560 | 3560 | 3560 | 0 |
| 402 | 20230829 | 121300 | 2094850700 | 3560 | 3560 | 3560 | 3560 | 99 |
| 403 | 20230829 | 121200 | 2094498260 | 3560 | 3560 | 3560 | 3560 | 280 |
| 404 | 20230829 | 121100 | 2093501460 | 3560 | 3560 | 3560 | 3560 | 5 |
| 405 | 20230829 | 121000 | 2093483660 | 3555 | 3555 | 3555 | 3555 | 0 |
| 406 | 20230829 | 120900 | 2093483660 | 3555 | 3555 | 3555 | 3555 | 25 |
| 407 | 20230829 | 120800 | 2093394785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 408 | 20230829 | 120700 | 2093394785 | 3550 | 3550 | 3550 | 3550 | 1 |
| 409 | 20230829 | 120600 | 2093391235 | 3555 | 3555 | 3555 | 3555 | 2 |
| 410 | 20230829 | 120500 | 2093384125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 411 | 20230829 | 120400 | 2093384125 | 3555 | 3555 | 3555 | 3555 | 109 |
| 412 | 20230829 | 120300 | 2092996630 | 3560 | 3560 | 3560 | 3560 | 2 |
| 413 | 20230829 | 120200 | 2092989510 | 3560 | 3560 | 3560 | 3560 | 0 |
| 414 | 20230829 | 120100 | 2092989510 | 3560 | 3550 | 3560 | 3550 | 44 |
| 415 | 20230829 | 120000 | 2092833195 | 3550 | 3550 | 3550 | 3550 | 331 |
| 416 | 20230829 | 115900 | 2091658145 | 3540 | 3540 | 3540 | 3540 | 551 |
| 417 | 20230829 | 115800 | 2089707605 | 3540 | 3540 | 3540 | 3540 | 360 |
| 418 | 20230829 | 115700 | 2088433205 | 3550 | 3550 | 3550 | 3545 | 72 |
| 419 | 20230829 | 115600 | 2088177610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 420 | 20230829 | 115500 | 2088177610 | 3550 | 3545 | 3550 | 3545 | 687 |
| 421 | 20230829 | 115400 | 2085742145 | 3545 | 3550 | 3555 | 3545 | 3587 |
| 422 | 20230829 | 115300 | 2073007595 | 3550 | 3555 | 3560 | 3550 | 1056 |
| 423 | 20230829 | 115200 | 2069253740 | 3555 | 3555 | 3555 | 3555 | 475 |
| 424 | 20230829 | 115100 | 2067565115 | 3555 | 3555 | 3555 | 3555 | 300 |
| 425 | 20230829 | 115000 | 2066498615 | 3540 | 3535 | 3540 | 3535 | 1056 |
| 426 | 20230829 | 114900 | 2062760625 | 3540 | 3535 | 3540 | 3530 | 1312 |
| 427 | 20230829 | 114800 | 2058122205 | 3535 | 3535 | 3535 | 3530 | 291 |
| 428 | 20230829 | 114700 | 2057094270 | 3535 | 3535 | 3535 | 3535 | 1362 |
| 429 | 20230829 | 114600 | 2052279600 | 3530 | 3535 | 3535 | 3530 | 1057 |
| 430 | 20230829 | 114500 | 2048543615 | 3535 | 3535 | 3535 | 3535 | 1141 |
| 431 | 20230829 | 114400 | 2044510180 | 3540 | 3540 | 3540 | 3535 | 324 |
| 432 | 20230829 | 114300 | 2043364200 | 3540 | 3545 | 3545 | 3540 | 2019 |
| 433 | 20230829 | 114200 | 2036216090 | 3545 | 3550 | 3550 | 3545 | 155 |
| 434 | 20230829 | 114100 | 2035666365 | 3560 | 3560 | 3560 | 3560 | 3 |
| 435 | 20230829 | 114000 | 2035655685 | 3560 | 3560 | 3560 | 3560 | 351 |
| 436 | 20230829 | 113900 | 2034406125 | 3560 | 3555 | 3560 | 3555 | 40 |
| 437 | 20230829 | 113800 | 2034263920 | 3560 | 3560 | 3560 | 3560 | 12 |
| 438 | 20230829 | 113700 | 2034221200 | 3560 | 3560 | 3560 | 3560 | 848 |
| 439 | 20230829 | 113600 | 2031202320 | 3560 | 3560 | 3560 | 3560 | 6 |
| 440 | 20230829 | 113500 | 2031180960 | 3540 | 3540 | 3540 | 3540 | 275 |
| 441 | 20230829 | 113400 | 2030207460 | 3545 | 3545 | 3545 | 3540 | 1799 |
| 442 | 20230829 | 113300 | 2023833575 | 3545 | 3545 | 3545 | 3545 | 23 |
| 443 | 20230829 | 113200 | 2023752040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 444 | 20230829 | 113100 | 2023752040 | 3545 | 3545 | 3545 | 3545 | 392 |
| 445 | 20230829 | 113000 | 2022362400 | 3565 | 3545 | 3565 | 3545 | 3 |
| 446 | 20230829 | 112900 | 2022351725 | 3545 | 3550 | 3550 | 3545 | 525 |
| 447 | 20230829 | 112800 | 2020490530 | 3550 | 3565 | 3565 | 3550 | 864 |
| 448 | 20230829 | 112700 | 2017423240 | 3550 | 3550 | 3550 | 3550 | 6 |
| 449 | 20230829 | 112600 | 2017401940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 450 | 20230829 | 112500 | 2017401940 | 3550 | 3550 | 3550 | 3550 | 190 |
| 451 | 20230829 | 112400 | 2016727440 | 3560 | 3560 | 3560 | 3560 | 150 |
| 452 | 20230829 | 112300 | 2016193440 | 3545 | 3545 | 3545 | 3545 | 5 |
| 453 | 20230829 | 112200 | 2016175715 | 3555 | 3545 | 3555 | 3545 | 2377 |
| 454 | 20230829 | 112100 | 2007744220 | 3545 | 3540 | 3545 | 3540 | 1813 |
| 455 | 20230829 | 112000 | 2001324675 | 3535 | 3550 | 3550 | 3535 | 5951 |
| 456 | 20230829 | 111900 | 1980251530 | 3550 | 3545 | 3550 | 3545 | 1435 |
| 457 | 20230829 | 111800 | 1975163345 | 3550 | 3550 | 3550 | 3550 | 585 |
| 458 | 20230829 | 111700 | 1973086595 | 3555 | 3545 | 3555 | 3545 | 1241 |
| 459 | 20230829 | 111600 | 1968685195 | 3550 | 3555 | 3555 | 3550 | 4514 |
| 460 | 20230829 | 111500 | 1952647520 | 3560 | 3565 | 3565 | 3560 | 1484 |
| 461 | 20230829 | 111400 | 1947364120 | 3565 | 3565 | 3575 | 3565 | 483 |
| 462 | 20230829 | 111300 | 1945642125 | 3565 | 3565 | 3565 | 3565 | 30 |
| 463 | 20230829 | 111200 | 1945535175 | 3565 | 3565 | 3565 | 3565 | 122 |
| 464 | 20230829 | 111100 | 1945100245 | 3565 | 3575 | 3575 | 3565 | 268 |
| 465 | 20230829 | 111000 | 1944144555 | 3575 | 3575 | 3575 | 3575 | 0 |
| 466 | 20230829 | 110900 | 1944144555 | 3575 | 3575 | 3575 | 3575 | 20 |
| 467 | 20230829 | 110800 | 1944073055 | 3565 | 3565 | 3565 | 3565 | 285 |
| 468 | 20230829 | 110700 | 1943057030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 469 | 20230829 | 110600 | 1943057030 | 3565 | 3580 | 3580 | 3565 | 1992 |
| 470 | 20230829 | 110500 | 1935946405 | 3580 | 3580 | 3580 | 3570 | 3911 |
| 471 | 20230829 | 110400 | 1921974125 | 3580 | 3575 | 3580 | 3570 | 40 |
| 472 | 20230829 | 110300 | 1921831150 | 3575 | 3575 | 3575 | 3575 | 814 |
| 473 | 20230829 | 110200 | 1918921100 | 3575 | 3575 | 3575 | 3575 | 120 |
| 474 | 20230829 | 110100 | 1918492100 | 3575 | 3575 | 3575 | 3575 | 301 |
| 475 | 20230829 | 110000 | 1917416025 | 3580 | 3580 | 3580 | 3580 | 2 |
| 476 | 20230829 | 105900 | 1917408865 | 3580 | 3575 | 3580 | 3575 | 125 |
| 477 | 20230829 | 105800 | 1916961865 | 3575 | 3575 | 3575 | 3575 | 201 |
| 478 | 20230829 | 105700 | 1916243290 | 3575 | 3575 | 3575 | 3575 | 10 |
| 479 | 20230829 | 105600 | 1916207540 | 3575 | 3570 | 3575 | 3565 | 2034 |
| 480 | 20230829 | 105500 | 1908936265 | 3570 | 3570 | 3570 | 3570 | 2101 |
| 481 | 20230829 | 105400 | 1901435695 | 3575 | 3570 | 3575 | 3570 | 444 |
| 482 | 20230829 | 105300 | 1899850610 | 3570 | 3570 | 3570 | 3570 | 377 |
| 483 | 20230829 | 105200 | 1898504720 | 3560 | 3560 | 3560 | 3560 | 789 |
| 484 | 20230829 | 105100 | 1895695880 | 3560 | 3565 | 3570 | 3560 | 932 |
| 485 | 20230829 | 105000 | 1892376125 | 3565 | 3565 | 3565 | 3565 | 0 |
| 486 | 20230829 | 104900 | 1892376125 | 3565 | 3565 | 3565 | 3565 | 187 |
| 487 | 20230829 | 104800 | 1891709470 | 3565 | 3565 | 3565 | 3565 | 11 |
| 488 | 20230829 | 104700 | 1891670255 | 3570 | 3575 | 3575 | 3570 | 532 |
| 489 | 20230829 | 104600 | 1889770940 | 3580 | 3580 | 3580 | 3580 | 1 |
| 490 | 20230829 | 104500 | 1889767360 | 3580 | 3575 | 3580 | 3575 | 343 |
| 491 | 20230829 | 104400 | 1888541125 | 3560 | 3565 | 3565 | 3560 | 65 |
| 492 | 20230829 | 104300 | 1888309405 | 3570 | 3560 | 3570 | 3560 | 8657 |
| 493 | 20230829 | 104200 | 1857476135 | 3565 | 3565 | 3565 | 3565 | 490 |
| 494 | 20230829 | 104100 | 1855729285 | 3565 | 3570 | 3570 | 3565 | 2196 |
| 495 | 20230829 | 104000 | 1847897145 | 3570 | 3575 | 3575 | 3570 | 1390 |
| 496 | 20230829 | 103900 | 1842933410 | 3580 | 3580 | 3580 | 3570 | 877 |
| 497 | 20230829 | 103800 | 1839795985 | 3580 | 3585 | 3585 | 3580 | 197 |
| 498 | 20230829 | 103700 | 1839090715 | 3570 | 3570 | 3570 | 3570 | 27 |
| 499 | 20230829 | 103600 | 1838994325 | 3570 | 3580 | 3580 | 3570 | 301 |
| 500 | 20230829 | 103500 | 1837919445 | 3580 | 3580 | 3580 | 3580 | 256 |
| 501 | 20230829 | 103400 | 1837002965 | 3580 | 3590 | 3590 | 3570 | 431 |
| 502 | 20230829 | 103300 | 1835464050 | 3580 | 3580 | 3580 | 3580 | 1 |
| 503 | 20230829 | 103200 | 1835460470 | 3590 | 3580 | 3590 | 3575 | 507 |
| 504 | 20230829 | 103100 | 1833647890 | 3580 | 3575 | 3580 | 3575 | 21 |
| 505 | 20230829 | 103000 | 1833572715 | 3570 | 3575 | 3575 | 3570 | 994 |
| 506 | 20230829 | 102900 | 1830021075 | 3590 | 3580 | 3590 | 3575 | 2603 |
| 507 | 20230829 | 102800 | 1820711255 | 3580 | 3580 | 3580 | 3580 | 50 |
| 508 | 20230829 | 102700 | 1820532255 | 3590 | 3590 | 3590 | 3590 | 95 |
| 509 | 20230829 | 102600 | 1820191205 | 3590 | 3575 | 3590 | 3575 | 600 |
| 510 | 20230829 | 102500 | 1818040015 | 3575 | 3575 | 3585 | 3575 | 68 |
| 511 | 20230829 | 102400 | 1817796815 | 3575 | 3580 | 3580 | 3575 | 315 |
| 512 | 20230829 | 102300 | 1816669710 | 3580 | 3580 | 3580 | 3580 | 565 |
| 513 | 20230829 | 102200 | 1814647010 | 3580 | 3585 | 3585 | 3580 | 256 |
| 514 | 20230829 | 102100 | 1813730000 | 3590 | 3580 | 3590 | 3580 | 1090 |
| 515 | 20230829 | 102000 | 1809825025 | 3580 | 3570 | 3580 | 3570 | 2201 |
| 516 | 20230829 | 101900 | 1801957070 | 3570 | 3570 | 3575 | 3565 | 1039 |
| 517 | 20230829 | 101800 | 1798247405 | 3565 | 3575 | 3575 | 3565 | 3662 |
| 518 | 20230829 | 101700 | 1785173215 | 3575 | 3575 | 3575 | 3570 | 855 |
| 519 | 20230829 | 101600 | 1782116650 | 3585 | 3575 | 3585 | 3570 | 4352 |
| 520 | 20230829 | 101500 | 1766563185 | 3575 | 3585 | 3585 | 3575 | 5635 |
| 521 | 20230829 | 101400 | 1746387810 | 3590 | 3590 | 3590 | 3585 | 243 |
| 522 | 20230829 | 101300 | 1745516435 | 3590 | 3590 | 3590 | 3590 | 1158 |
| 523 | 20230829 | 101200 | 1741359215 | 3590 | 3600 | 3600 | 3590 | 22 |
| 524 | 20230829 | 101100 | 1741280025 | 3600 | 3590 | 3600 | 3590 | 671 |
| 525 | 20230829 | 101000 | 1738867750 | 3590 | 3585 | 3595 | 3585 | 249 |
| 526 | 20230829 | 100900 | 1737974195 | 3585 | 3595 | 3600 | 3585 | 1173 |
| 527 | 20230829 | 100800 | 1733763895 | 3600 | 3600 | 3600 | 3600 | 15 |
| 528 | 20230829 | 100700 | 1733709895 | 3600 | 3605 | 3605 | 3590 | 62 |
| 529 | 20230829 | 100600 | 1733487155 | 3605 | 3605 | 3605 | 3605 | 10 |
| 530 | 20230829 | 100500 | 1733451105 | 3605 | 3605 | 3605 | 3605 | 0 |
| 531 | 20230829 | 100400 | 1733451105 | 3605 | 3595 | 3605 | 3585 | 2487 |
| 532 | 20230829 | 100300 | 1724516560 | 3600 | 3600 | 3600 | 3600 | 477 |
| 533 | 20230829 | 100200 | 1722799360 | 3600 | 3605 | 3605 | 3600 | 685 |
| 534 | 20230829 | 100100 | 1720332515 | 3605 | 3610 | 3610 | 3600 | 321 |
| 535 | 20230829 | 100000 | 1719175390 | 3610 | 3610 | 3610 | 3610 | 89 |
| 536 | 20230829 | 095900 | 1718854100 | 3610 | 3600 | 3610 | 3600 | 1486 |
| 537 | 20230829 | 095800 | 1713502795 | 3600 | 3605 | 3605 | 3600 | 59 |
| 538 | 20230829 | 095700 | 1713290345 | 3605 | 3590 | 3605 | 3585 | 40 |
| 539 | 20230829 | 095600 | 1713146650 | 3585 | 3590 | 3595 | 3585 | 933 |
| 540 | 20230829 | 095500 | 1709800060 | 3585 | 3610 | 3610 | 3585 | 2851 |
| 541 | 20230829 | 095400 | 1699564660 | 3610 | 3595 | 3610 | 3595 | 1904 |
| 542 | 20230829 | 095300 | 1692719765 | 3595 | 3600 | 3610 | 3595 | 731 |
| 543 | 20230829 | 095200 | 1690089620 | 3600 | 3615 | 3615 | 3595 | 2793 |
| 544 | 20230829 | 095100 | 1680023820 | 3615 | 3600 | 3615 | 3600 | 3981 |
| 545 | 20230829 | 095000 | 1665691840 | 3600 | 3600 | 3600 | 3600 | 368 |
| 546 | 20230829 | 094900 | 1664367040 | 3600 | 3610 | 3615 | 3590 | 7880 |
| 547 | 20230829 | 094800 | 1636033335 | 3610 | 3620 | 3620 | 3610 | 729 |
| 548 | 20230829 | 094700 | 1633398585 | 3615 | 3615 | 3620 | 3615 | 526 |
| 549 | 20230829 | 094600 | 1631496365 | 3615 | 3610 | 3625 | 3610 | 2867 |
| 550 | 20230829 | 094500 | 1621126760 | 3605 | 3600 | 3605 | 3600 | 131 |
| 551 | 20230829 | 094400 | 1620655005 | 3600 | 3600 | 3600 | 3600 | 905 |
| 552 | 20230829 | 094300 | 1617397005 | 3600 | 3585 | 3610 | 3585 | 2777 |
| 553 | 20230829 | 094200 | 1607407195 | 3580 | 3600 | 3600 | 3580 | 1275 |
| 554 | 20230829 | 094100 | 1602825330 | 3600 | 3590 | 3600 | 3590 | 1760 |
| 555 | 20230829 | 094000 | 1596500315 | 3590 | 3600 | 3610 | 3575 | 19057 |
| 556 | 20230829 | 093900 | 1528117235 | 3600 | 3620 | 3620 | 3600 | 6783 |
| 557 | 20230829 | 093800 | 1503624005 | 3620 | 3630 | 3630 | 3615 | 1397 |
| 558 | 20230829 | 093700 | 1498559625 | 3630 | 3630 | 3630 | 3625 | 3324 |
| 559 | 20230829 | 093600 | 1486494980 | 3625 | 3630 | 3630 | 3610 | 6320 |
| 560 | 20230829 | 093500 | 1463645040 | 3630 | 3630 | 3630 | 3620 | 1972 |
| 561 | 20230829 | 093400 | 1456497605 | 3630 | 3625 | 3640 | 3620 | 11365 |
| 562 | 20230829 | 093300 | 1415210305 | 3625 | 3610 | 3630 | 3610 | 9281 |
| 563 | 20230829 | 093200 | 1381603545 | 3610 | 3615 | 3620 | 3610 | 2334 |
| 564 | 20230829 | 093100 | 1373170185 | 3625 | 3620 | 3625 | 3610 | 1323 |
| 565 | 20230829 | 093000 | 1368381045 | 3625 | 3610 | 3625 | 3610 | 5524 |
| 566 | 20230829 | 092900 | 1348407375 | 3610 | 3610 | 3610 | 3590 | 10052 |
| 567 | 20230829 | 092800 | 1312206290 | 3610 | 3615 | 3615 | 3610 | 407 |
| 568 | 20230829 | 092700 | 1310735065 | 3620 | 3610 | 3620 | 3605 | 14552 |
| 569 | 20230829 | 092600 | 1258194265 | 3620 | 3625 | 3635 | 3620 | 5223 |
| 570 | 20230829 | 092500 | 1239277560 | 3620 | 3620 | 3635 | 3605 | 15622 |
| 571 | 20230829 | 092400 | 1182739625 | 3615 | 3620 | 3630 | 3615 | 23546 |
| 572 | 20230829 | 092300 | 1097451740 | 3615 | 3605 | 3625 | 3600 | 12566 |
| 573 | 20230829 | 092200 | 1052012595 | 3610 | 3610 | 3630 | 3600 | 19606 |
| 574 | 20230829 | 092100 | 981151095 | 3610 | 3645 | 3650 | 3605 | 37201 |
| 575 | 20230829 | 092000 | 846042485 | 3640 | 3620 | 3645 | 3610 | 27165 |
| 576 | 20230829 | 091900 | 747388520 | 3620 | 3585 | 3630 | 3585 | 52824 |
| 577 | 20230829 | 091800 | 556505770 | 3575 | 3580 | 3590 | 3565 | 8501 |
| 578 | 20230829 | 091700 | 526011580 | 3570 | 3585 | 3590 | 3570 | 2184 |
| 579 | 20230829 | 091600 | 518195435 | 3585 | 3555 | 3585 | 3555 | 3679 |
| 580 | 20230829 | 091500 | 505048770 | 3550 | 3550 | 3550 | 3540 | 16834 |
| 581 | 20230829 | 091400 | 445369160 | 3550 | 3565 | 3565 | 3545 | 3738 |
| 582 | 20230829 | 091300 | 432086505 | 3570 | 3565 | 3585 | 3565 | 3633 |
| 583 | 20230829 | 091200 | 419114315 | 3575 | 3580 | 3595 | 3575 | 8286 |
| 584 | 20230829 | 091100 | 389394915 | 3575 | 3560 | 3575 | 3560 | 15448 |
| 585 | 20230829 | 091000 | 334287610 | 3560 | 3550 | 3560 | 3545 | 3967 |
| 586 | 20230829 | 090900 | 320192855 | 3550 | 3540 | 3550 | 3525 | 2597 |
| 587 | 20230829 | 090800 | 310991660 | 3540 | 3520 | 3540 | 3510 | 8547 |
| 588 | 20230829 | 090700 | 280936475 | 3535 | 3530 | 3535 | 3520 | 5228 |
| 589 | 20230829 | 090600 | 262485255 | 3535 | 3520 | 3535 | 3520 | 1677 |
| 590 | 20230829 | 090500 | 256559490 | 3535 | 3520 | 3535 | 3505 | 2093 |
| 591 | 20230829 | 090400 | 249184170 | 3510 | 3540 | 3540 | 3505 | 2119 |
| 592 | 20230829 | 090300 | 241731870 | 3540 | 3525 | 3540 | 3525 | 1564 |
| 593 | 20230829 | 090200 | 236216335 | 3525 | 3550 | 3550 | 3525 | 7121 |
| 594 | 20230829 | 090100 | 211015550 | 3565 | 3535 | 3570 | 3535 | 5983 |
| 595 | 20230829 | 090000 | 189710010 | 3540 | 3485 | 3555 | 3485 | 53419 |