30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 3 | 20230829 | 192200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20230829 | 192100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20230829 | 192000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20230829 | 191900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20230829 | 191800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20230829 | 191700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20230829 | 191600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20230829 | 191500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20230829 | 191400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20230829 | 191300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20230829 | 191200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20230829 | 191100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20230829 | 191000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20230829 | 190900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20230829 | 190800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20230829 | 190700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20230829 | 190600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20230829 | 190500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20230829 | 190400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20230829 | 190300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20230829 | 190200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20230829 | 190100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20230829 | 190000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20230829 | 185900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20230829 | 185800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20230829 | 185700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20230829 | 185600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20230829 | 185500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20230829 | 185400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20230829 | 185300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 33 | 20230829 | 185200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20230829 | 185100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20230829 | 185000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20230829 | 184900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20230829 | 184800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20230829 | 184700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20230829 | 184600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20230829 | 184500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20230829 | 184400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20230829 | 184300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20230829 | 184200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20230829 | 184100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20230829 | 184000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20230829 | 183900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20230829 | 183800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20230829 | 183700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20230829 | 183600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20230829 | 183500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20230829 | 183400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20230829 | 183300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20230829 | 183200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20230829 | 183100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20230829 | 183000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20230829 | 182900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20230829 | 182800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20230829 | 182700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20230829 | 182600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20230829 | 182500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20230829 | 182400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20230829 | 182300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 63 | 20230829 | 182200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20230829 | 182100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20230829 | 182000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20230829 | 181900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20230829 | 181800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20230829 | 181700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20230829 | 181600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20230829 | 181500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20230829 | 181400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20230829 | 181300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20230829 | 181200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20230829 | 181100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20230829 | 181000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20230829 | 180900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20230829 | 180800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20230829 | 180700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20230829 | 180600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20230829 | 180500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20230829 | 180400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20230829 | 180300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20230829 | 180200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20230829 | 180100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20230829 | 180000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20230829 | 175900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20230829 | 175800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20230829 | 175700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20230829 | 175600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20230829 | 175500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20230829 | 175400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20230829 | 175300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 93 | 20230829 | 175200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20230829 | 175100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20230829 | 175000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20230829 | 174900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20230829 | 174800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20230829 | 174700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20230829 | 174600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20230829 | 174500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20230829 | 174400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20230829 | 174300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20230829 | 174200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20230829 | 174100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20230829 | 174000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20230829 | 173900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20230829 | 173800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20230829 | 173700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20230829 | 173600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20230829 | 173500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20230829 | 173400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20230829 | 173300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20230829 | 173200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20230829 | 173100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20230829 | 173000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20230829 | 172900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20230829 | 172800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20230829 | 172700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20230829 | 172600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20230829 | 172500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20230829 | 172400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20230829 | 172300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 123 | 20230829 | 172200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20230829 | 172100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20230829 | 172000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20230829 | 171900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20230829 | 171800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20230829 | 171700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20230829 | 171600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20230829 | 171500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20230829 | 171400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20230829 | 171300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20230829 | 171200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20230829 | 171100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20230829 | 171000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20230829 | 170900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20230829 | 170800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20230829 | 170700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20230829 | 170600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20230829 | 170500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20230829 | 170400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20230829 | 170300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20230829 | 170200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20230829 | 170100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20230829 | 170000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20230829 | 165900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20230829 | 165800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20230829 | 165700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20230829 | 165600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20230829 | 165500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20230829 | 165400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20230829 | 165300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 153 | 20230829 | 165200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20230829 | 165100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20230829 | 165000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20230829 | 164900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20230829 | 164800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20230829 | 164700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20230829 | 164600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20230829 | 164500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20230829 | 164400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20230829 | 164300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20230829 | 164200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20230829 | 164100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20230829 | 164000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20230829 | 163900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20230829 | 163800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20230829 | 163700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20230829 | 163600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20230829 | 163500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20230829 | 163400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20230829 | 163300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20230829 | 163200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20230829 | 163100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20230829 | 163000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20230829 | 162900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20230829 | 162800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20230829 | 162700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20230829 | 162600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20230829 | 162500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20230829 | 162400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20230829 | 162300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 183 | 20230829 | 162200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20230829 | 162100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20230829 | 162000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20230829 | 161900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20230829 | 161800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20230829 | 161700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20230829 | 161600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20230829 | 161500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20230829 | 161400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20230829 | 161300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20230829 | 161200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20230829 | 161100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20230829 | 161000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20230829 | 160900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20230829 | 160800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20230829 | 160700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20230829 | 160600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20230829 | 160500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20230829 | 160400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20230829 | 160300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20230829 | 160200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20230829 | 160100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20230829 | 160000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20230829 | 155900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20230829 | 155800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20230829 | 155700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20230829 | 155600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20230829 | 155500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20230829 | 155400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20230829 | 155300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 213 | 20230829 | 155200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20230829 | 155100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20230829 | 155000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20230829 | 154900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20230829 | 154800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20230829 | 154700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20230829 | 154600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 220 | 20230829 | 154500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 221 | 20230829 | 154400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20230829 | 154300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20230829 | 154200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20230829 | 154100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20230829 | 154000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20230829 | 153900 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20230829 | 153800 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20230829 | 153700 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20230829 | 153600 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20230829 | 153500 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20230829 | 153400 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 232 | 20230829 | 153300 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 233 | 20230829 | 153200 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 234 | 20230829 | 153100 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 235 | 20230829 | 153000 | 1184792310 | 2515 | 2515 | 2515 | 2515 | 4892 |
| 236 | 20230829 | 152900 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 237 | 20230829 | 152800 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 238 | 20230829 | 152700 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 239 | 20230829 | 152600 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 240 | 20230829 | 152500 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 241 | 20230829 | 152400 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 242 | 20230829 | 152300 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 243 | 20230829 | 152200 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 244 | 20230829 | 152100 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 245 | 20230829 | 152000 | 1172488930 | 2505 | 2505 | 2505 | 2505 | 0 |
| 246 | 20230829 | 151900 | 1172488930 | 2505 | 2510 | 2510 | 2505 | 194 |
| 247 | 20230829 | 151800 | 1172002345 | 2515 | 2505 | 2525 | 2505 | 4081 |
| 248 | 20230829 | 151700 | 1161727830 | 2510 | 2510 | 2510 | 2500 | 636 |
| 249 | 20230829 | 151600 | 1160136165 | 2515 | 2500 | 2515 | 2500 | 686 |
| 250 | 20230829 | 151500 | 1158418320 | 2500 | 2510 | 2515 | 2500 | 14231 |
| 251 | 20230829 | 151400 | 1122754415 | 2515 | 2515 | 2515 | 2515 | 508 |
| 252 | 20230829 | 151300 | 1121476795 | 2515 | 2520 | 2520 | 2510 | 3091 |
| 253 | 20230829 | 151200 | 1113705165 | 2520 | 2515 | 2520 | 2515 | 2051 |
| 254 | 20230829 | 151100 | 1108539150 | 2515 | 2515 | 2515 | 2515 | 578 |
| 255 | 20230829 | 151000 | 1107085480 | 2515 | 2510 | 2515 | 2510 | 1384 |
| 256 | 20230829 | 150900 | 1103606380 | 2515 | 2515 | 2515 | 2515 | 308 |
| 257 | 20230829 | 150800 | 1102831760 | 2510 | 2510 | 2515 | 2510 | 106 |
| 258 | 20230829 | 150700 | 1102565690 | 2515 | 2515 | 2515 | 2515 | 205 |
| 259 | 20230829 | 150600 | 1102050115 | 2515 | 2515 | 2515 | 2510 | 66 |
| 260 | 20230829 | 150500 | 1101884145 | 2515 | 2515 | 2515 | 2515 | 11 |
| 261 | 20230829 | 150400 | 1101856480 | 2515 | 2515 | 2515 | 2515 | 2 |
| 262 | 20230829 | 150300 | 1101851450 | 2515 | 2515 | 2515 | 2515 | 500 |
| 263 | 20230829 | 150200 | 1100593950 | 2515 | 2515 | 2515 | 2515 | 10 |
| 264 | 20230829 | 150100 | 1100568800 | 2515 | 2515 | 2515 | 2515 | 900 |
| 265 | 20230829 | 150000 | 1098305300 | 2515 | 2515 | 2515 | 2515 | 39 |
| 266 | 20230829 | 145900 | 1098207215 | 2510 | 2510 | 2510 | 2510 | 0 |
| 267 | 20230829 | 145800 | 1098207215 | 2510 | 2510 | 2510 | 2510 | 269 |
| 268 | 20230829 | 145700 | 1097532025 | 2510 | 2510 | 2510 | 2510 | 658 |
| 269 | 20230829 | 145600 | 1095880445 | 2510 | 2505 | 2510 | 2505 | 645 |
| 270 | 20230829 | 145500 | 1094264715 | 2510 | 2510 | 2510 | 2505 | 551 |
| 271 | 20230829 | 145400 | 1092883530 | 2515 | 2515 | 2515 | 2515 | 790 |
| 272 | 20230829 | 145300 | 1090896680 | 2510 | 2515 | 2515 | 2510 | 4558 |
| 273 | 20230829 | 145200 | 1079441310 | 2515 | 2515 | 2515 | 2515 | 50 |
| 274 | 20230829 | 145100 | 1079315560 | 2515 | 2515 | 2515 | 2515 | 50 |
| 275 | 20230829 | 145000 | 1079189810 | 2515 | 2510 | 2515 | 2510 | 2250 |
| 276 | 20230829 | 144900 | 1073542060 | 2510 | 2510 | 2510 | 2510 | 1 |
| 277 | 20230829 | 144800 | 1073539550 | 2510 | 2510 | 2510 | 2510 | 202 |
| 278 | 20230829 | 144700 | 1073032530 | 2495 | 2500 | 2510 | 2495 | 702 |
| 279 | 20230829 | 144600 | 1071279060 | 2510 | 2495 | 2510 | 2490 | 5616 |
| 280 | 20230829 | 144500 | 1057287090 | 2500 | 2495 | 2500 | 2490 | 2132 |
| 281 | 20230829 | 144400 | 1051967505 | 2490 | 2490 | 2490 | 2485 | 15838 |
| 282 | 20230829 | 144300 | 1012531245 | 2490 | 2495 | 2495 | 2490 | 723 |
| 283 | 20230829 | 144200 | 1010727725 | 2495 | 2490 | 2495 | 2490 | 1285 |
| 284 | 20230829 | 144100 | 1007525405 | 2490 | 2495 | 2495 | 2490 | 695 |
| 285 | 20230829 | 144000 | 1005794755 | 2490 | 2500 | 2500 | 2490 | 5115 |
| 286 | 20230829 | 143900 | 993048490 | 2500 | 2505 | 2505 | 2495 | 2194 |
| 287 | 20230829 | 143800 | 987565235 | 2505 | 2505 | 2505 | 2505 | 932 |
| 288 | 20230829 | 143700 | 985230575 | 2505 | 2500 | 2505 | 2500 | 154 |
| 289 | 20230829 | 143600 | 984844810 | 2500 | 2505 | 2505 | 2500 | 433 |
| 290 | 20230829 | 143500 | 983762020 | 2500 | 2505 | 2505 | 2500 | 473 |
| 291 | 20230829 | 143400 | 982577550 | 2505 | 2500 | 2505 | 2500 | 2169 |
| 292 | 20230829 | 143300 | 977153595 | 2500 | 2505 | 2505 | 2500 | 381 |
| 293 | 20230829 | 143200 | 976201055 | 2500 | 2495 | 2500 | 2495 | 487 |
| 294 | 20230829 | 143100 | 974984465 | 2510 | 2500 | 2510 | 2495 | 3656 |
| 295 | 20230829 | 143000 | 965844265 | 2505 | 2510 | 2510 | 2505 | 1198 |
| 296 | 20230829 | 142900 | 962843250 | 2510 | 2515 | 2515 | 2510 | 681 |
| 297 | 20230829 | 142800 | 961131090 | 2515 | 2515 | 2515 | 2515 | 2001 |
| 298 | 20230829 | 142700 | 956098575 | 2515 | 2515 | 2515 | 2515 | 126 |
| 299 | 20230829 | 142600 | 955781685 | 2515 | 2505 | 2515 | 2505 | 32 |
| 300 | 20230829 | 142500 | 955701480 | 2505 | 2505 | 2505 | 2500 | 725 |
| 301 | 20230829 | 142400 | 953886350 | 2500 | 2495 | 2500 | 2495 | 144 |
| 302 | 20230829 | 142300 | 953526355 | 2500 | 2500 | 2500 | 2500 | 989 |
| 303 | 20230829 | 142200 | 951053855 | 2500 | 2500 | 2500 | 2500 | 1376 |
| 304 | 20230829 | 142100 | 947613855 | 2495 | 2515 | 2515 | 2495 | 30961 |
| 305 | 20230829 | 142000 | 870114355 | 2515 | 2515 | 2515 | 2515 | 18039 |
| 306 | 20230829 | 141900 | 824746270 | 2515 | 2515 | 2515 | 2515 | 300 |
| 307 | 20230829 | 141800 | 823991770 | 2520 | 2515 | 2520 | 2515 | 48 |
| 308 | 20230829 | 141700 | 823871000 | 2515 | 2515 | 2515 | 2515 | 423 |
| 309 | 20230829 | 141600 | 822807155 | 2515 | 2515 | 2515 | 2515 | 39 |
| 310 | 20230829 | 141500 | 822709070 | 2520 | 2520 | 2520 | 2520 | 10 |
| 311 | 20230829 | 141400 | 822683870 | 2515 | 2525 | 2525 | 2515 | 4740 |
| 312 | 20230829 | 141300 | 810748755 | 2525 | 2525 | 2525 | 2525 | 150 |
| 313 | 20230829 | 141200 | 810370005 | 2525 | 2525 | 2525 | 2525 | 120 |
| 314 | 20230829 | 141100 | 810067005 | 2525 | 2525 | 2525 | 2525 | 0 |
| 315 | 20230829 | 141000 | 810067005 | 2525 | 2525 | 2525 | 2525 | 0 |
| 316 | 20230829 | 140900 | 810067005 | 2525 | 2525 | 2525 | 2525 | 2 |
| 317 | 20230829 | 140800 | 810061955 | 2525 | 2525 | 2525 | 2525 | 0 |
| 318 | 20230829 | 140700 | 810061955 | 2525 | 2525 | 2525 | 2525 | 5 |
| 319 | 20230829 | 140600 | 810049330 | 2525 | 2525 | 2525 | 2525 | 792 |
| 320 | 20230829 | 140500 | 808049530 | 2525 | 2520 | 2525 | 2520 | 1254 |
| 321 | 20230829 | 140400 | 804889410 | 2520 | 2520 | 2520 | 2520 | 69 |
| 322 | 20230829 | 140300 | 804715530 | 2520 | 2525 | 2525 | 2520 | 1672 |
| 323 | 20230829 | 140200 | 800498135 | 2520 | 2520 | 2520 | 2520 | 38 |
| 324 | 20230829 | 140100 | 800402375 | 2525 | 2525 | 2525 | 2520 | 204 |
| 325 | 20230829 | 140000 | 799888275 | 2520 | 2525 | 2525 | 2520 | 335 |
| 326 | 20230829 | 135900 | 799043905 | 2525 | 2525 | 2525 | 2525 | 415 |
| 327 | 20230829 | 135800 | 797996030 | 2525 | 2525 | 2525 | 2525 | 529 |
| 328 | 20230829 | 135700 | 796660305 | 2520 | 2520 | 2520 | 2520 | 138 |
| 329 | 20230829 | 135600 | 796312545 | 2525 | 2520 | 2525 | 2520 | 48 |
| 330 | 20230829 | 135500 | 796191535 | 2520 | 2520 | 2520 | 2520 | 0 |
| 331 | 20230829 | 135400 | 796191535 | 2520 | 2520 | 2520 | 2520 | 0 |
| 332 | 20230829 | 135300 | 796191535 | 2520 | 2520 | 2520 | 2520 | 39 |
| 333 | 20230829 | 135200 | 796093255 | 2525 | 2525 | 2525 | 2525 | 54 |
| 334 | 20230829 | 135100 | 795956905 | 2525 | 2525 | 2525 | 2525 | 4 |
| 335 | 20230829 | 135000 | 795946805 | 2520 | 2520 | 2520 | 2520 | 39 |
| 336 | 20230829 | 134900 | 795848525 | 2520 | 2520 | 2520 | 2520 | 0 |
| 337 | 20230829 | 134800 | 795848525 | 2520 | 2525 | 2525 | 2520 | 76 |
| 338 | 20230829 | 134700 | 795656815 | 2525 | 2520 | 2525 | 2520 | 69 |
| 339 | 20230829 | 134600 | 795482930 | 2515 | 2525 | 2525 | 2515 | 4123 |
| 340 | 20230829 | 134500 | 785093350 | 2525 | 2520 | 2525 | 2520 | 300 |
| 341 | 20230829 | 134400 | 784337200 | 2520 | 2515 | 2520 | 2515 | 515 |
| 342 | 20230829 | 134300 | 783040590 | 2520 | 2520 | 2520 | 2520 | 100 |
| 343 | 20230829 | 134200 | 782788590 | 2520 | 2515 | 2520 | 2515 | 1009 |
| 344 | 20230829 | 134100 | 780246100 | 2515 | 2515 | 2515 | 2515 | 0 |
| 345 | 20230829 | 134000 | 780246100 | 2515 | 2515 | 2515 | 2515 | 274 |
| 346 | 20230829 | 133900 | 779556990 | 2520 | 2520 | 2520 | 2520 | 2 |
| 347 | 20230829 | 133800 | 779551950 | 2515 | 2520 | 2520 | 2515 | 3668 |
| 348 | 20230829 | 133700 | 770326920 | 2515 | 2520 | 2520 | 2515 | 90 |
| 349 | 20230829 | 133600 | 770100540 | 2515 | 2515 | 2515 | 2515 | 552 |
| 350 | 20230829 | 133500 | 768712260 | 2520 | 2520 | 2520 | 2520 | 500 |
| 351 | 20230829 | 133400 | 767452260 | 2515 | 2515 | 2520 | 2515 | 340 |
| 352 | 20230829 | 133300 | 766595770 | 2520 | 2515 | 2520 | 2510 | 1819 |
| 353 | 20230829 | 133200 | 762026045 | 2520 | 2515 | 2520 | 2515 | 120 |
| 354 | 20230829 | 133100 | 761724145 | 2520 | 2510 | 2520 | 2510 | 1286 |
| 355 | 20230829 | 133000 | 758490715 | 2515 | 2515 | 2520 | 2510 | 1310 |
| 356 | 20230829 | 132900 | 755197115 | 2520 | 2520 | 2520 | 2505 | 3005 |
| 357 | 20230829 | 132800 | 747668965 | 2525 | 2520 | 2525 | 2510 | 10785 |
| 358 | 20230829 | 132700 | 720557350 | 2530 | 2525 | 2530 | 2525 | 33 |
| 359 | 20230829 | 132600 | 720473925 | 2530 | 2530 | 2540 | 2525 | 7885 |
| 360 | 20230829 | 132500 | 700540035 | 2540 | 2540 | 2540 | 2540 | 60 |
| 361 | 20230829 | 132400 | 700387635 | 2540 | 2530 | 2540 | 2530 | 2481 |
| 362 | 20230829 | 132300 | 694110495 | 2530 | 2530 | 2530 | 2530 | 2 |
| 363 | 20230829 | 132200 | 694105435 | 2540 | 2535 | 2540 | 2535 | 406 |
| 364 | 20230829 | 132100 | 693074770 | 2540 | 2535 | 2540 | 2535 | 1780 |
| 365 | 20230829 | 132000 | 688562460 | 2535 | 2535 | 2535 | 2535 | 459 |
| 366 | 20230829 | 131900 | 687398895 | 2540 | 2535 | 2540 | 2535 | 67 |
| 367 | 20230829 | 131800 | 687229040 | 2535 | 2535 | 2535 | 2535 | 3287 |
| 368 | 20230829 | 131700 | 678896495 | 2540 | 2540 | 2540 | 2540 | 0 |
| 369 | 20230829 | 131600 | 678896495 | 2540 | 2540 | 2540 | 2540 | 5 |
| 370 | 20230829 | 131500 | 678883795 | 2535 | 2540 | 2540 | 2535 | 2213 |
| 371 | 20230829 | 131400 | 673273815 | 2535 | 2535 | 2535 | 2535 | 38 |
| 372 | 20230829 | 131300 | 673177485 | 2540 | 2540 | 2540 | 2540 | 100 |
| 373 | 20230829 | 131200 | 672923485 | 2540 | 2540 | 2545 | 2540 | 123 |
| 374 | 20230829 | 131100 | 672610815 | 2545 | 2540 | 2545 | 2540 | 3049 |
| 375 | 20230829 | 131000 | 664866330 | 2545 | 2545 | 2545 | 2545 | 5 |
| 376 | 20230829 | 130900 | 664853605 | 2540 | 2540 | 2540 | 2540 | 1622 |
| 377 | 20230829 | 130800 | 660733725 | 2545 | 2545 | 2545 | 2545 | 134 |
| 378 | 20230829 | 130700 | 660392695 | 2545 | 2545 | 2545 | 2545 | 386 |
| 379 | 20230829 | 130600 | 659410325 | 2545 | 2545 | 2545 | 2545 | 21 |
| 380 | 20230829 | 130500 | 659356880 | 2545 | 2545 | 2545 | 2545 | 21 |
| 381 | 20230829 | 130400 | 659303435 | 2545 | 2545 | 2545 | 2545 | 103 |
| 382 | 20230829 | 130300 | 659041300 | 2545 | 2545 | 2545 | 2545 | 27 |
| 383 | 20230829 | 130200 | 658972585 | 2540 | 2540 | 2540 | 2540 | 50 |
| 384 | 20230829 | 130100 | 658845585 | 2540 | 2540 | 2540 | 2540 | 0 |
| 385 | 20230829 | 130000 | 658845585 | 2540 | 2540 | 2540 | 2540 | 40 |
| 386 | 20230829 | 125900 | 658743985 | 2540 | 2540 | 2540 | 2540 | 739 |
| 387 | 20230829 | 125800 | 656866925 | 2540 | 2540 | 2540 | 2540 | 6 |
| 388 | 20230829 | 125700 | 656851685 | 2535 | 2540 | 2540 | 2535 | 102 |
| 389 | 20230829 | 125600 | 656592615 | 2540 | 2540 | 2540 | 2535 | 5055 |
| 390 | 20230829 | 125500 | 643761975 | 2540 | 2540 | 2540 | 2540 | 1 |
| 391 | 20230829 | 125400 | 643759435 | 2545 | 2545 | 2545 | 2545 | 0 |
| 392 | 20230829 | 125300 | 643759435 | 2545 | 2545 | 2545 | 2545 | 0 |
| 393 | 20230829 | 125200 | 643759435 | 2545 | 2545 | 2545 | 2545 | 2339 |
| 394 | 20230829 | 125100 | 637806680 | 2545 | 2545 | 2545 | 2545 | 0 |
| 395 | 20230829 | 125000 | 637806680 | 2545 | 2545 | 2545 | 2545 | 5 |
| 396 | 20230829 | 124900 | 637793955 | 2550 | 2545 | 2550 | 2545 | 1632 |
| 397 | 20230829 | 124800 | 633640265 | 2545 | 2545 | 2545 | 2545 | 200 |
| 398 | 20230829 | 124700 | 633131265 | 2545 | 2545 | 2545 | 2545 | 426 |
| 399 | 20230829 | 124600 | 632047095 | 2550 | 2550 | 2550 | 2550 | 1204 |
| 400 | 20230829 | 124500 | 628976895 | 2550 | 2550 | 2550 | 2550 | 21 |
| 401 | 20230829 | 124400 | 628923345 | 2555 | 2555 | 2555 | 2555 | 210 |
| 402 | 20230829 | 124300 | 628386795 | 2555 | 2550 | 2555 | 2550 | 2000 |
| 403 | 20230829 | 124200 | 623281035 | 2550 | 2550 | 2550 | 2550 | 0 |
| 404 | 20230829 | 124100 | 623281035 | 2550 | 2550 | 2550 | 2550 | 70 |
| 405 | 20230829 | 124000 | 623102535 | 2550 | 2550 | 2550 | 2550 | 256 |
| 406 | 20230829 | 123900 | 622449735 | 2550 | 2550 | 2550 | 2550 | 102 |
| 407 | 20230829 | 123800 | 622189635 | 2550 | 2550 | 2550 | 2550 | 0 |
| 408 | 20230829 | 123700 | 622189635 | 2550 | 2545 | 2550 | 2545 | 154 |
| 409 | 20230829 | 123600 | 621797205 | 2540 | 2540 | 2540 | 2540 | 0 |
| 410 | 20230829 | 123500 | 621797205 | 2540 | 2540 | 2540 | 2540 | 0 |
| 411 | 20230829 | 123400 | 621797205 | 2540 | 2540 | 2540 | 2540 | 0 |
| 412 | 20230829 | 123300 | 621797205 | 2540 | 2540 | 2540 | 2540 | 0 |
| 413 | 20230829 | 123200 | 621797205 | 2540 | 2545 | 2545 | 2540 | 1037 |
| 414 | 20230829 | 123100 | 619158045 | 2550 | 2545 | 2550 | 2545 | 66 |
| 415 | 20230829 | 123000 | 618989935 | 2545 | 2545 | 2545 | 2545 | 1834 |
| 416 | 20230829 | 122900 | 614322405 | 2545 | 2545 | 2545 | 2545 | 30 |
| 417 | 20230829 | 122800 | 614246055 | 2545 | 2545 | 2545 | 2545 | 40 |
| 418 | 20230829 | 122700 | 614144255 | 2540 | 2540 | 2540 | 2540 | 20 |
| 419 | 20230829 | 122600 | 614093455 | 2540 | 2540 | 2540 | 2540 | 0 |
| 420 | 20230829 | 122500 | 614093455 | 2540 | 2540 | 2540 | 2540 | 20 |
| 421 | 20230829 | 122400 | 614042655 | 2540 | 2540 | 2540 | 2540 | 116 |
| 422 | 20230829 | 122300 | 613748015 | 2540 | 2545 | 2545 | 2540 | 97 |
| 423 | 20230829 | 122200 | 613501155 | 2545 | 2545 | 2545 | 2545 | 80 |
| 424 | 20230829 | 122100 | 613297555 | 2545 | 2545 | 2545 | 2540 | 68 |
| 425 | 20230829 | 122000 | 613124685 | 2545 | 2545 | 2545 | 2545 | 0 |
| 426 | 20230829 | 121900 | 613124685 | 2545 | 2545 | 2545 | 2545 | 0 |
| 427 | 20230829 | 121800 | 613124685 | 2545 | 2545 | 2545 | 2545 | 10 |
| 428 | 20230829 | 121700 | 613099235 | 2545 | 2545 | 2545 | 2545 | 1899 |
| 429 | 20230829 | 121600 | 608266280 | 2540 | 2540 | 2540 | 2540 | 75 |
| 430 | 20230829 | 121500 | 608075780 | 2540 | 2545 | 2545 | 2540 | 4032 |
| 431 | 20230829 | 121400 | 597834425 | 2545 | 2545 | 2545 | 2545 | 81 |
| 432 | 20230829 | 121300 | 597628280 | 2545 | 2545 | 2545 | 2545 | 7 |
| 433 | 20230829 | 121200 | 597610465 | 2545 | 2545 | 2545 | 2545 | 10 |
| 434 | 20230829 | 121100 | 597585015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 435 | 20230829 | 121000 | 597585015 | 2545 | 2545 | 2545 | 2545 | 1171 |
| 436 | 20230829 | 120900 | 594604820 | 2540 | 2540 | 2540 | 2540 | 1 |
| 437 | 20230829 | 120800 | 594602280 | 2540 | 2545 | 2545 | 2540 | 70 |
| 438 | 20230829 | 120700 | 594424380 | 2545 | 2545 | 2545 | 2545 | 0 |
| 439 | 20230829 | 120600 | 594424380 | 2545 | 2540 | 2545 | 2540 | 706 |
| 440 | 20230829 | 120500 | 592627995 | 2540 | 2535 | 2540 | 2525 | 5013 |
| 441 | 20230829 | 120400 | 579963520 | 2530 | 2545 | 2545 | 2530 | 9181 |
| 442 | 20230829 | 120300 | 556709105 | 2545 | 2545 | 2545 | 2545 | 250 |
| 443 | 20230829 | 120200 | 556072855 | 2545 | 2545 | 2545 | 2545 | 74 |
| 444 | 20230829 | 120100 | 555884525 | 2545 | 2545 | 2545 | 2535 | 9474 |
| 445 | 20230829 | 120000 | 531793880 | 2545 | 2545 | 2545 | 2545 | 1959 |
| 446 | 20230829 | 115900 | 526808225 | 2545 | 2550 | 2550 | 2545 | 7416 |
| 447 | 20230829 | 115800 | 507922770 | 2555 | 2555 | 2555 | 2555 | 0 |
| 448 | 20230829 | 115700 | 507922770 | 2555 | 2555 | 2555 | 2555 | 2731 |
| 449 | 20230829 | 115600 | 500945065 | 2555 | 2555 | 2555 | 2555 | 200 |
| 450 | 20230829 | 115500 | 500434065 | 2555 | 2555 | 2555 | 2555 | 1000 |
| 451 | 20230829 | 115400 | 497879065 | 2560 | 2560 | 2560 | 2560 | 11 |
| 452 | 20230829 | 115300 | 497850905 | 2555 | 2555 | 2555 | 2555 | 0 |
| 453 | 20230829 | 115200 | 497850905 | 2555 | 2555 | 2555 | 2555 | 840 |
| 454 | 20230829 | 115100 | 495704705 | 2555 | 2555 | 2555 | 2555 | 100 |
| 455 | 20230829 | 115000 | 495449205 | 2560 | 2560 | 2560 | 2560 | 1224 |
| 456 | 20230829 | 114900 | 492315765 | 2560 | 2560 | 2560 | 2560 | 19 |
| 457 | 20230829 | 114800 | 492267125 | 2560 | 2560 | 2560 | 2560 | 519 |
| 458 | 20230829 | 114700 | 490938485 | 2560 | 2560 | 2560 | 2560 | 22 |
| 459 | 20230829 | 114600 | 490882165 | 2560 | 2560 | 2560 | 2560 | 0 |
| 460 | 20230829 | 114500 | 490882165 | 2560 | 2560 | 2560 | 2560 | 605 |
| 461 | 20230829 | 114400 | 489333365 | 2565 | 2565 | 2565 | 2565 | 1108 |
| 462 | 20230829 | 114300 | 486491345 | 2565 | 2555 | 2565 | 2555 | 6060 |
| 463 | 20230829 | 114200 | 470956270 | 2555 | 2555 | 2555 | 2555 | 0 |
| 464 | 20230829 | 114100 | 470956270 | 2555 | 2555 | 2555 | 2555 | 180 |
| 465 | 20230829 | 114000 | 470496370 | 2560 | 2550 | 2560 | 2545 | 4201 |
| 466 | 20230829 | 113900 | 459785335 | 2550 | 2550 | 2550 | 2550 | 1306 |
| 467 | 20230829 | 113800 | 456455035 | 2550 | 2550 | 2550 | 2550 | 50 |
| 468 | 20230829 | 113700 | 456327535 | 2550 | 2550 | 2550 | 2550 | 34 |
| 469 | 20230829 | 113600 | 456240835 | 2550 | 2560 | 2560 | 2550 | 8394 |
| 470 | 20230829 | 113500 | 434817750 | 2555 | 2555 | 2555 | 2555 | 4698 |
| 471 | 20230829 | 113400 | 422814360 | 2560 | 2560 | 2560 | 2560 | 100 |
| 472 | 20230829 | 113300 | 422558360 | 2560 | 2560 | 2560 | 2560 | 57 |
| 473 | 20230829 | 113200 | 422412440 | 2555 | 2560 | 2560 | 2555 | 239 |
| 474 | 20230829 | 113100 | 421800790 | 2560 | 2560 | 2560 | 2560 | 26 |
| 475 | 20230829 | 113000 | 421734230 | 2555 | 2560 | 2560 | 2555 | 24 |
| 476 | 20230829 | 112900 | 421672810 | 2560 | 2560 | 2560 | 2560 | 14 |
| 477 | 20230829 | 112800 | 421636970 | 2560 | 2560 | 2560 | 2560 | 0 |
| 478 | 20230829 | 112700 | 421636970 | 2560 | 2560 | 2560 | 2560 | 3363 |
| 479 | 20230829 | 112600 | 413027690 | 2560 | 2560 | 2560 | 2560 | 545 |
| 480 | 20230829 | 112500 | 411632490 | 2560 | 2560 | 2560 | 2560 | 38 |
| 481 | 20230829 | 112400 | 411535210 | 2560 | 2560 | 2560 | 2560 | 0 |
| 482 | 20230829 | 112300 | 411535210 | 2560 | 2565 | 2565 | 2560 | 690 |
| 483 | 20230829 | 112200 | 409768110 | 2565 | 2565 | 2565 | 2560 | 715 |
| 484 | 20230829 | 112100 | 407937420 | 2560 | 2560 | 2560 | 2560 | 963 |
| 485 | 20230829 | 112000 | 405472140 | 2560 | 2565 | 2565 | 2560 | 471 |
| 486 | 20230829 | 111900 | 404264035 | 2565 | 2565 | 2565 | 2565 | 857 |
| 487 | 20230829 | 111800 | 402065830 | 2565 | 2560 | 2565 | 2560 | 401 |
| 488 | 20230829 | 111700 | 401038250 | 2560 | 2555 | 2560 | 2555 | 1849 |
| 489 | 20230829 | 111600 | 396308310 | 2555 | 2550 | 2560 | 2550 | 628 |
| 490 | 20230829 | 111500 | 394704710 | 2550 | 2555 | 2555 | 2550 | 917 |
| 491 | 20230829 | 111400 | 392361860 | 2555 | 2570 | 2570 | 2555 | 9974 |
| 492 | 20230829 | 111300 | 366803155 | 2570 | 2570 | 2570 | 2570 | 2059 |
| 493 | 20230829 | 111200 | 361511525 | 2570 | 2570 | 2570 | 2570 | 4300 |
| 494 | 20230829 | 111100 | 350460525 | 2575 | 2570 | 2575 | 2570 | 150 |
| 495 | 20230829 | 111000 | 350074775 | 2570 | 2585 | 2585 | 2570 | 5599 |
| 496 | 20230829 | 110900 | 335638015 | 2585 | 2585 | 2585 | 2585 | 501 |
| 497 | 20230829 | 110800 | 334342930 | 2590 | 2585 | 2590 | 2585 | 5287 |
| 498 | 20230829 | 110700 | 320675870 | 2590 | 2590 | 2590 | 2590 | 1105 |
| 499 | 20230829 | 110600 | 317813920 | 2590 | 2590 | 2590 | 2590 | 6094 |
| 500 | 20230829 | 110500 | 302030460 | 2595 | 2595 | 2595 | 2595 | 1270 |
| 501 | 20230829 | 110400 | 298734810 | 2595 | 2595 | 2595 | 2595 | 38 |
| 502 | 20230829 | 110300 | 298636200 | 2595 | 2595 | 2595 | 2595 | 262 |
| 503 | 20230829 | 110200 | 297956310 | 2595 | 2595 | 2595 | 2595 | 420 |
| 504 | 20230829 | 110100 | 296866410 | 2595 | 2595 | 2595 | 2595 | 555 |
| 505 | 20230829 | 110000 | 295426185 | 2595 | 2595 | 2595 | 2595 | 455 |
| 506 | 20230829 | 105900 | 294245460 | 2600 | 2600 | 2600 | 2600 | 0 |
| 507 | 20230829 | 105800 | 294245460 | 2600 | 2595 | 2600 | 2595 | 73 |
| 508 | 20230829 | 105700 | 294055850 | 2595 | 2595 | 2595 | 2595 | 550 |
| 509 | 20230829 | 105600 | 292628600 | 2600 | 2600 | 2600 | 2600 | 55 |
| 510 | 20230829 | 105500 | 292485600 | 2600 | 2600 | 2600 | 2600 | 0 |
| 511 | 20230829 | 105400 | 292485600 | 2600 | 2600 | 2600 | 2595 | 877 |
| 512 | 20230829 | 105300 | 290207065 | 2595 | 2595 | 2595 | 2595 | 38 |
| 513 | 20230829 | 105200 | 290108455 | 2600 | 2600 | 2600 | 2600 | 0 |
| 514 | 20230829 | 105100 | 290108455 | 2600 | 2600 | 2600 | 2595 | 2671 |
| 515 | 20230829 | 105000 | 283167100 | 2605 | 2605 | 2605 | 2605 | 0 |
| 516 | 20230829 | 104900 | 283167100 | 2605 | 2600 | 2605 | 2595 | 201 |
| 517 | 20230829 | 104800 | 282645380 | 2605 | 2605 | 2605 | 2605 | 0 |
| 518 | 20230829 | 104700 | 282645380 | 2605 | 2605 | 2605 | 2605 | 4 |
| 519 | 20230829 | 104600 | 282634960 | 2590 | 2595 | 2595 | 2590 | 100 |
| 520 | 20230829 | 104500 | 282375955 | 2590 | 2595 | 2595 | 2590 | 855 |
| 521 | 20230829 | 104400 | 280158775 | 2595 | 2600 | 2600 | 2595 | 3000 |
| 522 | 20230829 | 104300 | 272361330 | 2600 | 2600 | 2600 | 2600 | 38 |
| 523 | 20230829 | 104200 | 272262530 | 2605 | 2605 | 2605 | 2605 | 1 |
| 524 | 20230829 | 104100 | 272259925 | 2600 | 2600 | 2600 | 2600 | 30 |
| 525 | 20230829 | 104000 | 272181925 | 2600 | 2600 | 2600 | 2600 | 732 |
| 526 | 20230829 | 103900 | 270278725 | 2600 | 2600 | 2605 | 2600 | 94 |
| 527 | 20230829 | 103800 | 270034320 | 2590 | 2600 | 2600 | 2590 | 788 |
| 528 | 20230829 | 103700 | 267990320 | 2600 | 2600 | 2600 | 2600 | 47 |
| 529 | 20230829 | 103600 | 267868120 | 2600 | 2600 | 2600 | 2595 | 187 |
| 530 | 20230829 | 103500 | 267382105 | 2600 | 2595 | 2600 | 2595 | 3045 |
| 531 | 20230829 | 103400 | 259470345 | 2595 | 2595 | 2595 | 2595 | 25 |
| 532 | 20230829 | 103300 | 259405470 | 2590 | 2590 | 2590 | 2590 | 38 |
| 533 | 20230829 | 103200 | 259307050 | 2600 | 2595 | 2600 | 2595 | 1015 |
| 534 | 20230829 | 103100 | 256672365 | 2595 | 2595 | 2595 | 2590 | 341 |
| 535 | 20230829 | 103000 | 255787570 | 2590 | 2590 | 2590 | 2590 | 47 |
| 536 | 20230829 | 102900 | 255665840 | 2585 | 2605 | 2605 | 2585 | 10030 |
| 537 | 20230829 | 102800 | 229634595 | 2610 | 2610 | 2610 | 2610 | 0 |
| 538 | 20230829 | 102700 | 229634595 | 2610 | 2610 | 2610 | 2610 | 0 |
| 539 | 20230829 | 102600 | 229634595 | 2610 | 2610 | 2610 | 2610 | 0 |
| 540 | 20230829 | 102500 | 229634595 | 2610 | 2610 | 2610 | 2610 | 1 |
| 541 | 20230829 | 102400 | 229631985 | 2605 | 2605 | 2605 | 2605 | 2496 |
| 542 | 20230829 | 102300 | 223129905 | 2605 | 2610 | 2610 | 2605 | 1118 |
| 543 | 20230829 | 102200 | 220217005 | 2610 | 2610 | 2610 | 2610 | 733 |
| 544 | 20230829 | 102100 | 218303875 | 2610 | 2610 | 2610 | 2610 | 0 |
| 545 | 20230829 | 102000 | 218303875 | 2610 | 2610 | 2610 | 2610 | 575 |
| 546 | 20230829 | 101900 | 216803125 | 2605 | 2605 | 2605 | 2605 | 1691 |
| 547 | 20230829 | 101800 | 212398070 | 2605 | 2605 | 2605 | 2605 | 28 |
| 548 | 20230829 | 101700 | 212325130 | 2605 | 2605 | 2605 | 2605 | 130 |
| 549 | 20230829 | 101600 | 211986480 | 2605 | 2600 | 2605 | 2600 | 580 |
| 550 | 20230829 | 101500 | 210476980 | 2600 | 2605 | 2605 | 2600 | 69 |
| 551 | 20230829 | 101400 | 210297430 | 2605 | 2605 | 2605 | 2605 | 312 |
| 552 | 20230829 | 101300 | 209484670 | 2605 | 2605 | 2605 | 2605 | 4 |
| 553 | 20230829 | 101200 | 209474250 | 2605 | 2605 | 2605 | 2600 | 3187 |
| 554 | 20230829 | 101100 | 201187115 | 2605 | 2605 | 2605 | 2605 | 104 |
| 555 | 20230829 | 101000 | 200916195 | 2605 | 2610 | 2615 | 2605 | 4943 |
| 556 | 20230829 | 100900 | 188038390 | 2610 | 2610 | 2610 | 2610 | 75 |
| 557 | 20230829 | 100800 | 187842640 | 2615 | 2610 | 2615 | 2610 | 66 |
| 558 | 20230829 | 100700 | 187670375 | 2610 | 2610 | 2610 | 2610 | 66 |
| 559 | 20230829 | 100600 | 187498115 | 2610 | 2615 | 2615 | 2610 | 6421 |
| 560 | 20230829 | 100500 | 170731265 | 2620 | 2620 | 2620 | 2615 | 502 |
| 561 | 20230829 | 100400 | 169418025 | 2620 | 2625 | 2625 | 2620 | 147 |
| 562 | 20230829 | 100300 | 169032460 | 2625 | 2620 | 2625 | 2615 | 6283 |
| 563 | 20230829 | 100200 | 152589310 | 2620 | 2630 | 2630 | 2620 | 404 |
| 564 | 20230829 | 100100 | 151529040 | 2625 | 2630 | 2630 | 2625 | 356 |
| 565 | 20230829 | 100000 | 150593400 | 2625 | 2635 | 2635 | 2625 | 1385 |
| 566 | 20230829 | 095900 | 146952555 | 2640 | 2640 | 2640 | 2635 | 32 |
| 567 | 20230829 | 095800 | 146868130 | 2635 | 2650 | 2650 | 2635 | 39 |
| 568 | 20230829 | 095700 | 146765185 | 2645 | 2640 | 2645 | 2630 | 3300 |
| 569 | 20230829 | 095600 | 138046965 | 2630 | 2630 | 2630 | 2630 | 979 |
| 570 | 20230829 | 095500 | 135472195 | 2630 | 2625 | 2630 | 2625 | 31 |
| 571 | 20230829 | 095400 | 135390815 | 2625 | 2630 | 2630 | 2625 | 431 |
| 572 | 20230829 | 095300 | 134259040 | 2630 | 2630 | 2630 | 2630 | 33 |
| 573 | 20230829 | 095200 | 134172250 | 2630 | 2640 | 2640 | 2630 | 311 |
| 574 | 20230829 | 095100 | 133354310 | 2635 | 2635 | 2635 | 2635 | 1831 |
| 575 | 20230829 | 095000 | 128529625 | 2635 | 2625 | 2635 | 2625 | 29 |
| 576 | 20230829 | 094900 | 128453420 | 2625 | 2625 | 2630 | 2625 | 379 |
| 577 | 20230829 | 094800 | 127458220 | 2625 | 2635 | 2635 | 2625 | 3463 |
| 578 | 20230829 | 094700 | 118365310 | 2640 | 2635 | 2640 | 2625 | 2149 |
| 579 | 20230829 | 094600 | 112713300 | 2640 | 2640 | 2640 | 2640 | 1068 |
| 580 | 20230829 | 094500 | 109893780 | 2630 | 2635 | 2640 | 2630 | 50 |
| 581 | 20230829 | 094400 | 109762185 | 2635 | 2640 | 2640 | 2635 | 3300 |
| 582 | 20230829 | 094300 | 101065870 | 2640 | 2645 | 2645 | 2640 | 6 |
| 583 | 20230829 | 094200 | 101050005 | 2645 | 2645 | 2645 | 2645 | 5 |
| 584 | 20230829 | 094100 | 101036780 | 2645 | 2635 | 2645 | 2635 | 830 |
| 585 | 20230829 | 094000 | 98849420 | 2645 | 2645 | 2645 | 2645 | 30 |
| 586 | 20230829 | 093900 | 98770070 | 2645 | 2640 | 2645 | 2640 | 1370 |
| 587 | 20230829 | 093800 | 95153265 | 2635 | 2635 | 2635 | 2635 | 1363 |
| 588 | 20230829 | 093700 | 91561760 | 2630 | 2635 | 2635 | 2630 | 344 |
| 589 | 20230829 | 093600 | 90655510 | 2635 | 2635 | 2635 | 2635 | 413 |
| 590 | 20230829 | 093500 | 89567255 | 2635 | 2630 | 2640 | 2630 | 40 |
| 591 | 20230829 | 093400 | 89462040 | 2640 | 2635 | 2640 | 2635 | 27 |
| 592 | 20230829 | 093300 | 89390890 | 2640 | 2640 | 2640 | 2640 | 112 |
| 593 | 20230829 | 093200 | 89095210 | 2640 | 2635 | 2640 | 2635 | 1355 |
| 594 | 20230829 | 093100 | 85524755 | 2635 | 2630 | 2635 | 2630 | 521 |
| 595 | 20230829 | 093000 | 84154420 | 2630 | 2635 | 2635 | 2630 | 39 |
| 596 | 20230829 | 092900 | 84051845 | 2630 | 2625 | 2630 | 2625 | 58 |
| 597 | 20230829 | 092800 | 83899495 | 2625 | 2630 | 2630 | 2625 | 1665 |
| 598 | 20230829 | 092700 | 79528320 | 2635 | 2630 | 2635 | 2630 | 626 |
| 599 | 20230829 | 092600 | 77881930 | 2635 | 2635 | 2635 | 2635 | 464 |
| 600 | 20230829 | 092500 | 76659290 | 2635 | 2630 | 2635 | 2630 | 815 |
| 601 | 20230829 | 092400 | 74515765 | 2630 | 2630 | 2635 | 2630 | 111 |
| 602 | 20230829 | 092300 | 74223720 | 2635 | 2635 | 2640 | 2635 | 806 |
| 603 | 20230829 | 092200 | 72099900 | 2640 | 2635 | 2640 | 2635 | 76 |
| 604 | 20230829 | 092100 | 71899635 | 2635 | 2640 | 2640 | 2635 | 235 |
| 605 | 20230829 | 092000 | 71279425 | 2645 | 2650 | 2650 | 2645 | 28 |
| 606 | 20230829 | 091900 | 71205230 | 2655 | 2640 | 2655 | 2640 | 71 |
| 607 | 20230829 | 091800 | 71017325 | 2655 | 2655 | 2655 | 2655 | 1 |
| 608 | 20230829 | 091700 | 71014670 | 2635 | 2640 | 2640 | 2635 | 41 |
| 609 | 20230829 | 091600 | 70906630 | 2660 | 2650 | 2660 | 2650 | 554 |
| 610 | 20230829 | 091500 | 69433470 | 2650 | 2660 | 2660 | 2620 | 3207 |
| 611 | 20230829 | 091400 | 60969145 | 2680 | 2680 | 2680 | 2680 | 0 |
| 612 | 20230829 | 091300 | 60969145 | 2680 | 2660 | 2690 | 2655 | 4385 |
| 613 | 20230829 | 091200 | 49246605 | 2655 | 2655 | 2655 | 2655 | 815 |
| 614 | 20230829 | 091100 | 47082780 | 2655 | 2650 | 2655 | 2650 | 132 |
| 615 | 20230829 | 091000 | 46732325 | 2645 | 2625 | 2645 | 2625 | 2087 |
| 616 | 20230829 | 090900 | 41222655 | 2625 | 2630 | 2640 | 2620 | 1244 |
| 617 | 20230829 | 090800 | 37948330 | 2620 | 2620 | 2625 | 2620 | 1541 |
| 618 | 20230829 | 090700 | 33909410 | 2620 | 2625 | 2625 | 2620 | 244 |
| 619 | 20230829 | 090600 | 33269120 | 2630 | 2630 | 2630 | 2625 | 113 |
| 620 | 20230829 | 090500 | 32972210 | 2635 | 2620 | 2635 | 2610 | 4867 |
| 621 | 20230829 | 090400 | 20261400 | 2610 | 2610 | 2610 | 2610 | 1148 |
| 622 | 20230829 | 090300 | 17265120 | 2610 | 2625 | 2625 | 2605 | 2195 |
| 623 | 20230829 | 090200 | 11534360 | 2625 | 2625 | 2625 | 2625 | 540 |
| 624 | 20230829 | 090100 | 10116860 | 2610 | 2620 | 2640 | 2605 | 2880 |
| 625 | 20230829 | 090000 | 2607210 | 2620 | 2650 | 2650 | 2620 | 988 |