30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 3 | 20230830 | 190900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230830 | 190800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230830 | 190700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230830 | 190600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230830 | 190500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230830 | 190400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230830 | 190300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230830 | 190200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230830 | 190100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230830 | 190000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230830 | 185900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230830 | 185800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230830 | 185700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230830 | 185600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230830 | 185500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230830 | 185400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230830 | 185300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230830 | 185200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230830 | 185100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230830 | 185000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230830 | 184900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230830 | 184800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230830 | 184700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230830 | 184600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230830 | 184500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230830 | 184400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230830 | 184300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230830 | 184200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230830 | 184100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230830 | 184000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 33 | 20230830 | 183900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230830 | 183800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230830 | 183700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230830 | 183600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230830 | 183500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230830 | 183400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230830 | 183300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230830 | 183200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230830 | 183100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230830 | 183000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230830 | 182900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230830 | 182800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230830 | 182700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230830 | 182600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230830 | 182500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230830 | 182400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230830 | 182300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230830 | 182200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230830 | 182100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230830 | 182000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230830 | 181900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230830 | 181800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230830 | 181700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230830 | 181600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230830 | 181500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230830 | 181400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230830 | 181300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230830 | 181200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230830 | 181100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230830 | 181000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 63 | 20230830 | 180900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230830 | 180800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230830 | 180700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230830 | 180600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230830 | 180500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230830 | 180400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230830 | 180300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230830 | 180200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230830 | 180100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230830 | 180000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230830 | 175900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230830 | 175800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230830 | 175700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230830 | 175600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230830 | 175500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230830 | 175400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230830 | 175300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230830 | 175200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230830 | 175100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230830 | 175000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230830 | 174900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230830 | 174800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230830 | 174700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230830 | 174600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230830 | 174500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230830 | 174400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230830 | 174300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230830 | 174200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230830 | 174100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230830 | 174000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 93 | 20230830 | 173900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230830 | 173800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230830 | 173700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230830 | 173600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230830 | 173500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230830 | 173400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230830 | 173300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230830 | 173200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230830 | 173100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230830 | 173000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230830 | 172900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230830 | 172800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230830 | 172700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230830 | 172600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230830 | 172500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230830 | 172400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230830 | 172300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230830 | 172200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230830 | 172100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230830 | 172000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230830 | 171900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230830 | 171800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230830 | 171700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230830 | 171600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230830 | 171500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230830 | 171400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230830 | 171300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230830 | 171200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230830 | 171100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230830 | 171000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 123 | 20230830 | 170900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230830 | 170800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230830 | 170700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230830 | 170600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230830 | 170500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230830 | 170400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230830 | 170300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230830 | 170200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230830 | 170100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230830 | 170000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230830 | 165900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230830 | 165800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230830 | 165700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230830 | 165600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230830 | 165500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230830 | 165400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230830 | 165300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230830 | 165200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230830 | 165100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230830 | 165000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230830 | 164900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230830 | 164800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230830 | 164700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230830 | 164600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230830 | 164500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230830 | 164400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230830 | 164300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230830 | 164200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230830 | 164100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230830 | 164000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 153 | 20230830 | 163900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230830 | 163800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230830 | 163700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230830 | 163600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230830 | 163500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230830 | 163400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230830 | 163300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230830 | 163200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230830 | 163100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230830 | 163000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230830 | 162900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230830 | 162800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230830 | 162700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230830 | 162600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230830 | 162500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230830 | 162400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230830 | 162300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230830 | 162200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230830 | 162100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230830 | 162000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230830 | 161900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230830 | 161800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230830 | 161700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230830 | 161600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230830 | 161500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230830 | 161400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230830 | 161300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230830 | 161200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230830 | 161100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230830 | 161000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 183 | 20230830 | 160900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230830 | 160800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230830 | 160700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230830 | 160600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230830 | 160500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230830 | 160400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230830 | 160300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230830 | 160200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230830 | 160100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230830 | 160000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230830 | 155900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230830 | 155800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230830 | 155700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230830 | 155600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230830 | 155500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230830 | 155400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230830 | 155300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230830 | 155200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230830 | 155100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230830 | 155000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230830 | 154900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230830 | 154800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230830 | 154700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230830 | 154600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230830 | 154500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230830 | 154400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230830 | 154300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230830 | 154200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230830 | 154100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230830 | 154000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 213 | 20230830 | 153900 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20230830 | 153800 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20230830 | 153700 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20230830 | 153600 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20230830 | 153500 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20230830 | 153400 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20230830 | 153300 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20230830 | 153200 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20230830 | 153100 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20230830 | 153000 | 7288524815 | 3635 | 3635 | 3635 | 3635 | 26133 |
| 223 | 20230830 | 152900 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230830 | 152800 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230830 | 152700 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230830 | 152600 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230830 | 152500 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230830 | 152400 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20230830 | 152300 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20230830 | 152200 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230830 | 152100 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20230830 | 152000 | 7193531360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20230830 | 151900 | 7193531360 | 3630 | 3600 | 3635 | 3595 | 12808 |
| 234 | 20230830 | 151800 | 7147360955 | 3600 | 3595 | 3600 | 3595 | 2388 |
| 235 | 20230830 | 151700 | 7138771650 | 3600 | 3600 | 3600 | 3595 | 414 |
| 236 | 20230830 | 151600 | 7137281670 | 3595 | 3595 | 3595 | 3590 | 2155 |
| 237 | 20230830 | 151500 | 7129535800 | 3590 | 3585 | 3590 | 3585 | 3799 |
| 238 | 20230830 | 151400 | 7115911670 | 3585 | 3585 | 3585 | 3585 | 769 |
| 239 | 20230830 | 151300 | 7113154805 | 3585 | 3585 | 3585 | 3585 | 2530 |
| 240 | 20230830 | 151200 | 7104084755 | 3600 | 3595 | 3600 | 3580 | 2480 |
| 241 | 20230830 | 151100 | 7095194545 | 3600 | 3590 | 3600 | 3590 | 371 |
| 242 | 20230830 | 151000 | 7093860045 | 3590 | 3595 | 3595 | 3590 | 1373 |
| 243 | 20230830 | 150900 | 7088924115 | 3600 | 3600 | 3600 | 3600 | 1290 |
| 244 | 20230830 | 150800 | 7084280115 | 3600 | 3605 | 3605 | 3600 | 209 |
| 245 | 20230830 | 150700 | 7083527450 | 3600 | 3610 | 3610 | 3600 | 1108 |
| 246 | 20230830 | 150600 | 7079536820 | 3610 | 3625 | 3630 | 3610 | 1911 |
| 247 | 20230830 | 150500 | 7072612080 | 3625 | 3610 | 3630 | 3610 | 2144 |
| 248 | 20230830 | 150400 | 7064853395 | 3605 | 3595 | 3605 | 3595 | 3308 |
| 249 | 20230830 | 150300 | 7052948975 | 3595 | 3590 | 3595 | 3590 | 1854 |
| 250 | 20230830 | 150200 | 7046291695 | 3585 | 3595 | 3595 | 3585 | 856 |
| 251 | 20230830 | 150100 | 7043222920 | 3585 | 3600 | 3600 | 3585 | 3632 |
| 252 | 20230830 | 150000 | 7030167305 | 3600 | 3600 | 3600 | 3600 | 171 |
| 253 | 20230830 | 145900 | 7029551705 | 3600 | 3600 | 3600 | 3600 | 1 |
| 254 | 20230830 | 145800 | 7029548105 | 3600 | 3600 | 3600 | 3600 | 1236 |
| 255 | 20230830 | 145700 | 7025098505 | 3600 | 3605 | 3605 | 3600 | 499 |
| 256 | 20230830 | 145600 | 7023302005 | 3605 | 3605 | 3610 | 3605 | 2062 |
| 257 | 20230830 | 145500 | 7015864675 | 3605 | 3610 | 3610 | 3600 | 1430 |
| 258 | 20230830 | 145400 | 7010703625 | 3610 | 3600 | 3610 | 3600 | 1509 |
| 259 | 20230830 | 145300 | 7005265065 | 3605 | 3605 | 3605 | 3605 | 551 |
| 260 | 20230830 | 145200 | 7003278710 | 3605 | 3605 | 3610 | 3605 | 758 |
| 261 | 20230830 | 145100 | 7000544835 | 3605 | 3605 | 3605 | 3600 | 804 |
| 262 | 20230830 | 145000 | 6997648085 | 3605 | 3600 | 3610 | 3600 | 154 |
| 263 | 20230830 | 144900 | 6997092545 | 3610 | 3610 | 3610 | 3610 | 1189 |
| 264 | 20230830 | 144800 | 6992800255 | 3600 | 3600 | 3610 | 3600 | 1702 |
| 265 | 20230830 | 144700 | 6986670265 | 3600 | 3610 | 3610 | 3600 | 513 |
| 266 | 20230830 | 144600 | 6984820640 | 3610 | 3615 | 3615 | 3610 | 343 |
| 267 | 20230830 | 144500 | 6983581910 | 3620 | 3595 | 3620 | 3595 | 402 |
| 268 | 20230830 | 144400 | 6982126720 | 3620 | 3615 | 3620 | 3590 | 1028 |
| 269 | 20230830 | 144300 | 6978415985 | 3595 | 3600 | 3615 | 3595 | 2532 |
| 270 | 20230830 | 144200 | 6969309705 | 3600 | 3605 | 3615 | 3600 | 6514 |
| 271 | 20230830 | 144100 | 6945833925 | 3600 | 3625 | 3625 | 3600 | 2660 |
| 272 | 20230830 | 144000 | 6936231170 | 3625 | 3630 | 3630 | 3620 | 1061 |
| 273 | 20230830 | 143900 | 6932385655 | 3630 | 3640 | 3640 | 3630 | 2393 |
| 274 | 20230830 | 143800 | 6923690780 | 3635 | 3635 | 3640 | 3630 | 564 |
| 275 | 20230830 | 143700 | 6921641155 | 3640 | 3635 | 3640 | 3635 | 1762 |
| 276 | 20230830 | 143600 | 6915233240 | 3635 | 3640 | 3645 | 3630 | 783 |
| 277 | 20230830 | 143500 | 6912385605 | 3640 | 3640 | 3640 | 3635 | 529 |
| 278 | 20230830 | 143400 | 6910460695 | 3640 | 3635 | 3640 | 3610 | 4524 |
| 279 | 20230830 | 143300 | 6894060275 | 3635 | 3645 | 3650 | 3635 | 2751 |
| 280 | 20230830 | 143200 | 6884040345 | 3645 | 3645 | 3645 | 3645 | 1320 |
| 281 | 20230830 | 143100 | 6879228945 | 3645 | 3640 | 3645 | 3640 | 2167 |
| 282 | 20230830 | 143000 | 6871333530 | 3640 | 3645 | 3645 | 3640 | 1401 |
| 283 | 20230830 | 142900 | 6866226915 | 3645 | 3640 | 3645 | 3640 | 1315 |
| 284 | 20230830 | 142800 | 6861437330 | 3640 | 3640 | 3645 | 3640 | 2203 |
| 285 | 20230830 | 142700 | 6853415155 | 3640 | 3650 | 3650 | 3635 | 5128 |
| 286 | 20230830 | 142600 | 6834732005 | 3645 | 3620 | 3650 | 3620 | 6063 |
| 287 | 20230830 | 142500 | 6812673525 | 3620 | 3610 | 3625 | 3610 | 1641 |
| 288 | 20230830 | 142400 | 6806744155 | 3610 | 3610 | 3610 | 3610 | 1287 |
| 289 | 20230830 | 142300 | 6802098085 | 3610 | 3590 | 3610 | 3570 | 1157 |
| 290 | 20230830 | 142200 | 6797953250 | 3595 | 3605 | 3605 | 3595 | 40 |
| 291 | 20230830 | 142100 | 6797809350 | 3605 | 3600 | 3605 | 3595 | 2319 |
| 292 | 20230830 | 142000 | 6789460740 | 3580 | 3575 | 3580 | 3575 | 458 |
| 293 | 20230830 | 141900 | 6787821125 | 3560 | 3560 | 3575 | 3560 | 940 |
| 294 | 20230830 | 141800 | 6784474035 | 3560 | 3555 | 3560 | 3555 | 1674 |
| 295 | 20230830 | 141700 | 6778514690 | 3555 | 3555 | 3555 | 3555 | 310 |
| 296 | 20230830 | 141600 | 6777412640 | 3555 | 3550 | 3560 | 3550 | 1286 |
| 297 | 20230830 | 141500 | 6772839685 | 3550 | 3555 | 3555 | 3550 | 3522 |
| 298 | 20230830 | 141400 | 6760336430 | 3555 | 3555 | 3555 | 3555 | 660 |
| 299 | 20230830 | 141300 | 6757990130 | 3555 | 3575 | 3575 | 3550 | 1983 |
| 300 | 20230830 | 141200 | 6750933200 | 3575 | 3575 | 3575 | 3575 | 7 |
| 301 | 20230830 | 141100 | 6750908175 | 3560 | 3575 | 3580 | 3555 | 5561 |
| 302 | 20230830 | 141000 | 6731099665 | 3570 | 3580 | 3580 | 3570 | 2924 |
| 303 | 20230830 | 140900 | 6720653350 | 3580 | 3575 | 3585 | 3575 | 966 |
| 304 | 20230830 | 140800 | 6717195475 | 3575 | 3585 | 3585 | 3575 | 641 |
| 305 | 20230830 | 140700 | 6714900915 | 3590 | 3590 | 3590 | 3590 | 770 |
| 306 | 20230830 | 140600 | 6712136615 | 3590 | 3590 | 3590 | 3590 | 3322 |
| 307 | 20230830 | 140500 | 6700210635 | 3590 | 3580 | 3590 | 3575 | 3247 |
| 308 | 20230830 | 140400 | 6688561360 | 3585 | 3585 | 3585 | 3575 | 1177 |
| 309 | 20230830 | 140300 | 6684343925 | 3580 | 3570 | 3580 | 3560 | 393 |
| 310 | 20230830 | 140200 | 6682942535 | 3560 | 3580 | 3585 | 3560 | 140 |
| 311 | 20230830 | 140100 | 6682443470 | 3585 | 3555 | 3585 | 3555 | 2802 |
| 312 | 20230830 | 140000 | 6672477720 | 3555 | 3560 | 3560 | 3555 | 837 |
| 313 | 20230830 | 135900 | 6669502175 | 3555 | 3560 | 3570 | 3555 | 5497 |
| 314 | 20230830 | 135800 | 6649930635 | 3570 | 3575 | 3575 | 3565 | 393 |
| 315 | 20230830 | 135700 | 6648529130 | 3580 | 3560 | 3585 | 3560 | 959 |
| 316 | 20230830 | 135600 | 6645097530 | 3585 | 3585 | 3585 | 3545 | 3871 |
| 317 | 20230830 | 135500 | 6631260060 | 3575 | 3550 | 3575 | 3540 | 18258 |
| 318 | 20230830 | 135400 | 6566488595 | 3570 | 3585 | 3585 | 3540 | 18836 |
| 319 | 20230830 | 135300 | 6499558700 | 3575 | 3605 | 3605 | 3575 | 5234 |
| 320 | 20230830 | 135200 | 6480815640 | 3605 | 3595 | 3615 | 3585 | 3576 |
| 321 | 20230830 | 135100 | 6467971415 | 3615 | 3625 | 3625 | 3600 | 16252 |
| 322 | 20230830 | 135000 | 6409431785 | 3605 | 3625 | 3625 | 3605 | 2247 |
| 323 | 20230830 | 134900 | 6401327935 | 3625 | 3620 | 3625 | 3605 | 2850 |
| 324 | 20230830 | 134800 | 6391023035 | 3615 | 3620 | 3620 | 3615 | 926 |
| 325 | 20230830 | 134700 | 6387675500 | 3620 | 3615 | 3620 | 3615 | 195 |
| 326 | 20230830 | 134600 | 6386970345 | 3610 | 3615 | 3620 | 3610 | 2428 |
| 327 | 20230830 | 134500 | 6378200455 | 3615 | 3610 | 3615 | 3605 | 958 |
| 328 | 20230830 | 134400 | 6374741750 | 3605 | 3615 | 3615 | 3600 | 6993 |
| 329 | 20230830 | 134300 | 6349550375 | 3615 | 3615 | 3625 | 3600 | 5896 |
| 330 | 20230830 | 134200 | 6328280795 | 3630 | 3630 | 3630 | 3610 | 7496 |
| 331 | 20230830 | 134100 | 6301144935 | 3630 | 3625 | 3635 | 3625 | 850 |
| 332 | 20230830 | 134000 | 6298059875 | 3625 | 3625 | 3630 | 3620 | 8249 |
| 333 | 20230830 | 133900 | 6268168270 | 3625 | 3650 | 3650 | 3625 | 8813 |
| 334 | 20230830 | 133800 | 6236125940 | 3655 | 3650 | 3655 | 3650 | 5170 |
| 335 | 20230830 | 133700 | 6217241600 | 3650 | 3630 | 3660 | 3630 | 12242 |
| 336 | 20230830 | 133600 | 6172624025 | 3640 | 3630 | 3640 | 3615 | 7883 |
| 337 | 20230830 | 133500 | 6144085255 | 3630 | 3665 | 3665 | 3615 | 21983 |
| 338 | 20230830 | 133400 | 6064031935 | 3670 | 3680 | 3680 | 3665 | 20469 |
| 339 | 20230830 | 133300 | 5988900950 | 3680 | 3700 | 3700 | 3675 | 11256 |
| 340 | 20230830 | 133200 | 5947411440 | 3700 | 3705 | 3720 | 3670 | 30225 |
| 341 | 20230830 | 133100 | 5835821315 | 3705 | 3765 | 3785 | 3705 | 38916 |
| 342 | 20230830 | 133000 | 5690007085 | 3775 | 3700 | 3795 | 3665 | 99002 |
| 343 | 20230830 | 132900 | 5318257325 | 3730 | 3690 | 3800 | 3665 | 148095 |
| 344 | 20230830 | 132800 | 4763124905 | 3690 | 3675 | 3690 | 3670 | 4305 |
| 345 | 20230830 | 132700 | 4747283585 | 3675 | 3675 | 3675 | 3675 | 1428 |
| 346 | 20230830 | 132600 | 4742035685 | 3680 | 3690 | 3690 | 3675 | 15894 |
| 347 | 20230830 | 132500 | 4683544685 | 3690 | 3695 | 3695 | 3690 | 3395 |
| 348 | 20230830 | 132400 | 4671012015 | 3705 | 3695 | 3705 | 3695 | 1079 |
| 349 | 20230830 | 132300 | 4667025100 | 3695 | 3695 | 3710 | 3695 | 2348 |
| 350 | 20230830 | 132200 | 4658342060 | 3700 | 3690 | 3700 | 3690 | 1007 |
| 351 | 20230830 | 132100 | 4654618970 | 3690 | 3690 | 3695 | 3690 | 1418 |
| 352 | 20230830 | 132000 | 4649386545 | 3690 | 3700 | 3700 | 3690 | 719 |
| 353 | 20230830 | 131900 | 4646732175 | 3700 | 3715 | 3730 | 3700 | 3605 |
| 354 | 20230830 | 131800 | 4633367425 | 3735 | 3745 | 3745 | 3715 | 2433 |
| 355 | 20230830 | 131700 | 4624279255 | 3735 | 3690 | 3755 | 3680 | 30916 |
| 356 | 20230830 | 131600 | 4509188360 | 3685 | 3685 | 3690 | 3680 | 1353 |
| 357 | 20230830 | 131500 | 4504201095 | 3685 | 3685 | 3690 | 3685 | 697 |
| 358 | 20230830 | 131400 | 4501632150 | 3685 | 3690 | 3695 | 3685 | 3190 |
| 359 | 20230830 | 131300 | 4489872635 | 3695 | 3700 | 3710 | 3685 | 1805 |
| 360 | 20230830 | 131200 | 4483196470 | 3700 | 3690 | 3715 | 3685 | 8407 |
| 361 | 20230830 | 131100 | 4452102955 | 3690 | 3690 | 3715 | 3690 | 947 |
| 362 | 20230830 | 131000 | 4448602950 | 3690 | 3715 | 3715 | 3690 | 1660 |
| 363 | 20230830 | 130900 | 4442464755 | 3715 | 3715 | 3720 | 3715 | 794 |
| 364 | 20230830 | 130800 | 4439515025 | 3715 | 3700 | 3715 | 3700 | 2920 |
| 365 | 20230830 | 130700 | 4428690800 | 3695 | 3690 | 3695 | 3685 | 2367 |
| 366 | 20230830 | 130600 | 4419960750 | 3690 | 3710 | 3710 | 3690 | 9310 |
| 367 | 20230830 | 130500 | 4385508890 | 3715 | 3730 | 3730 | 3710 | 2532 |
| 368 | 20230830 | 130400 | 4376094910 | 3730 | 3740 | 3745 | 3725 | 8684 |
| 369 | 20230830 | 130300 | 4343674185 | 3740 | 3740 | 3750 | 3740 | 14102 |
| 370 | 20230830 | 130200 | 4290832765 | 3735 | 3755 | 3755 | 3730 | 12409 |
| 371 | 20230830 | 130100 | 4244358350 | 3750 | 3740 | 3755 | 3740 | 4261 |
| 372 | 20230830 | 130000 | 4228367815 | 3750 | 3755 | 3760 | 3735 | 6845 |
| 373 | 20230830 | 125900 | 4202690170 | 3750 | 3720 | 3755 | 3720 | 8210 |
| 374 | 20230830 | 125800 | 4171964755 | 3720 | 3735 | 3735 | 3720 | 197 |
| 375 | 20230830 | 125700 | 4171229995 | 3735 | 3745 | 3750 | 3705 | 13453 |
| 376 | 20230830 | 125600 | 4120962220 | 3745 | 3715 | 3745 | 3705 | 12608 |
| 377 | 20230830 | 125500 | 4073909610 | 3705 | 3715 | 3720 | 3705 | 6523 |
| 378 | 20230830 | 125400 | 4049666425 | 3720 | 3700 | 3720 | 3690 | 13561 |
| 379 | 20230830 | 125300 | 3999298780 | 3695 | 3675 | 3695 | 3675 | 10166 |
| 380 | 20230830 | 125200 | 3961823045 | 3675 | 3680 | 3685 | 3675 | 1819 |
| 381 | 20230830 | 125100 | 3955127065 | 3685 | 3680 | 3685 | 3680 | 835 |
| 382 | 20230830 | 125000 | 3952054090 | 3685 | 3670 | 3685 | 3670 | 3596 |
| 383 | 20230830 | 124900 | 3938828910 | 3670 | 3665 | 3675 | 3665 | 2563 |
| 384 | 20230830 | 124800 | 3929428895 | 3665 | 3670 | 3670 | 3665 | 11214 |
| 385 | 20230830 | 124700 | 3888273530 | 3670 | 3680 | 3680 | 3670 | 1203 |
| 386 | 20230830 | 124600 | 3883853930 | 3680 | 3680 | 3680 | 3680 | 240 |
| 387 | 20230830 | 124500 | 3882970730 | 3680 | 3685 | 3685 | 3670 | 5015 |
| 388 | 20230830 | 124400 | 3864547925 | 3685 | 3680 | 3685 | 3675 | 6145 |
| 389 | 20230830 | 124300 | 3841960180 | 3680 | 3675 | 3685 | 3675 | 1456 |
| 390 | 20230830 | 124200 | 3836607540 | 3675 | 3675 | 3685 | 3675 | 554 |
| 391 | 20230830 | 124100 | 3834571555 | 3675 | 3670 | 3675 | 3670 | 507 |
| 392 | 20230830 | 124000 | 3832710860 | 3675 | 3695 | 3695 | 3670 | 4754 |
| 393 | 20230830 | 123900 | 3815232205 | 3695 | 3695 | 3695 | 3680 | 3650 |
| 394 | 20230830 | 123800 | 3801762730 | 3695 | 3685 | 3695 | 3685 | 3184 |
| 395 | 20230830 | 123700 | 3790016920 | 3695 | 3685 | 3700 | 3685 | 3232 |
| 396 | 20230830 | 123600 | 3778098995 | 3685 | 3665 | 3690 | 3660 | 9554 |
| 397 | 20230830 | 123500 | 3743028770 | 3685 | 3660 | 3690 | 3650 | 12070 |
| 398 | 20230830 | 123400 | 3698705715 | 3660 | 3695 | 3700 | 3655 | 24373 |
| 399 | 20230830 | 123300 | 3609191275 | 3690 | 3705 | 3720 | 3690 | 22817 |
| 400 | 20230830 | 123200 | 3524650080 | 3700 | 3735 | 3755 | 3700 | 46883 |
| 401 | 20230830 | 123100 | 3350018285 | 3735 | 3690 | 3770 | 3690 | 77395 |
| 402 | 20230830 | 123000 | 3060812675 | 3700 | 3675 | 3715 | 3665 | 30870 |
| 403 | 20230830 | 122900 | 2946771135 | 3670 | 3665 | 3675 | 3660 | 7384 |
| 404 | 20230830 | 122800 | 2919691730 | 3660 | 3655 | 3660 | 3655 | 11940 |
| 405 | 20230830 | 122700 | 2876008745 | 3645 | 3655 | 3655 | 3645 | 3696 |
| 406 | 20230830 | 122600 | 2862507425 | 3650 | 3650 | 3650 | 3650 | 1510 |
| 407 | 20230830 | 122500 | 2856995925 | 3650 | 3655 | 3655 | 3650 | 311 |
| 408 | 20230830 | 122400 | 2855859300 | 3655 | 3650 | 3655 | 3645 | 2931 |
| 409 | 20230830 | 122300 | 2845165130 | 3645 | 3645 | 3650 | 3645 | 587 |
| 410 | 20230830 | 122200 | 2843025510 | 3645 | 3645 | 3650 | 3645 | 828 |
| 411 | 20230830 | 122100 | 2840005750 | 3645 | 3655 | 3655 | 3635 | 5677 |
| 412 | 20230830 | 122000 | 2819315315 | 3655 | 3645 | 3655 | 3645 | 8354 |
| 413 | 20230830 | 121900 | 2788815700 | 3650 | 3630 | 3650 | 3630 | 6135 |
| 414 | 20230830 | 121800 | 2766480815 | 3630 | 3615 | 3630 | 3615 | 2064 |
| 415 | 20230830 | 121700 | 2758993995 | 3615 | 3615 | 3615 | 3615 | 1 |
| 416 | 20230830 | 121600 | 2758990380 | 3610 | 3615 | 3620 | 3610 | 4486 |
| 417 | 20230830 | 121500 | 2742767345 | 3610 | 3610 | 3615 | 3610 | 461 |
| 418 | 20230830 | 121400 | 2741102885 | 3610 | 3605 | 3610 | 3605 | 4470 |
| 419 | 20230830 | 121300 | 2724971485 | 3605 | 3605 | 3605 | 3600 | 404 |
| 420 | 20230830 | 121200 | 2723515565 | 3605 | 3610 | 3610 | 3605 | 338 |
| 421 | 20230830 | 121100 | 2722297050 | 3605 | 3610 | 3610 | 3605 | 53 |
| 422 | 20230830 | 121000 | 2722105725 | 3610 | 3605 | 3610 | 3605 | 304 |
| 423 | 20230830 | 120900 | 2721008305 | 3610 | 3610 | 3610 | 3605 | 1035 |
| 424 | 20230830 | 120800 | 2717277085 | 3605 | 3610 | 3610 | 3605 | 326 |
| 425 | 20230830 | 120700 | 2716101780 | 3605 | 3605 | 3605 | 3605 | 451 |
| 426 | 20230830 | 120600 | 2714475925 | 3605 | 3605 | 3605 | 3605 | 537 |
| 427 | 20230830 | 120500 | 2712540040 | 3605 | 3605 | 3605 | 3605 | 342 |
| 428 | 20230830 | 120400 | 2711307130 | 3605 | 3610 | 3615 | 3605 | 10747 |
| 429 | 20230830 | 120300 | 2672517510 | 3615 | 3610 | 3615 | 3610 | 138 |
| 430 | 20230830 | 120200 | 2672019180 | 3610 | 3610 | 3610 | 3610 | 211 |
| 431 | 20230830 | 120100 | 2671257470 | 3610 | 3610 | 3615 | 3610 | 278 |
| 432 | 20230830 | 120000 | 2670252890 | 3615 | 3615 | 3615 | 3615 | 815 |
| 433 | 20230830 | 115900 | 2667306665 | 3620 | 3615 | 3620 | 3615 | 741 |
| 434 | 20230830 | 115800 | 2664627945 | 3615 | 3610 | 3615 | 3610 | 728 |
| 435 | 20230830 | 115700 | 2661996725 | 3610 | 3615 | 3615 | 3610 | 285 |
| 436 | 20230830 | 115600 | 2660967775 | 3615 | 3615 | 3615 | 3610 | 2111 |
| 437 | 20230830 | 115500 | 2653337605 | 3615 | 3620 | 3620 | 3615 | 2143 |
| 438 | 20230830 | 115400 | 2645579950 | 3615 | 3615 | 3615 | 3615 | 0 |
| 439 | 20230830 | 115300 | 2645579950 | 3615 | 3610 | 3615 | 3610 | 81 |
| 440 | 20230830 | 115200 | 2645287140 | 3610 | 3610 | 3610 | 3610 | 19 |
| 441 | 20230830 | 115100 | 2645218550 | 3620 | 3620 | 3620 | 3620 | 702 |
| 442 | 20230830 | 115000 | 2642677310 | 3620 | 3620 | 3620 | 3620 | 1 |
| 443 | 20230830 | 114900 | 2642673690 | 3610 | 3615 | 3615 | 3610 | 2580 |
| 444 | 20230830 | 114800 | 2633356030 | 3610 | 3610 | 3610 | 3610 | 0 |
| 445 | 20230830 | 114700 | 2633356030 | 3610 | 3610 | 3610 | 3610 | 538 |
| 446 | 20230830 | 114600 | 2631413850 | 3615 | 3615 | 3615 | 3615 | 190 |
| 447 | 20230830 | 114500 | 2630727000 | 3615 | 3620 | 3620 | 3615 | 3297 |
| 448 | 20230830 | 114400 | 2618806125 | 3620 | 3625 | 3625 | 3620 | 222 |
| 449 | 20230830 | 114300 | 2618002435 | 3615 | 3610 | 3620 | 3605 | 3031 |
| 450 | 20230830 | 114200 | 2607074545 | 3610 | 3615 | 3615 | 3610 | 1395 |
| 451 | 20230830 | 114100 | 2602035305 | 3615 | 3620 | 3620 | 3615 | 940 |
| 452 | 20230830 | 114000 | 2598635215 | 3620 | 3620 | 3620 | 3620 | 1109 |
| 453 | 20230830 | 113900 | 2594620635 | 3620 | 3620 | 3620 | 3620 | 334 |
| 454 | 20230830 | 113800 | 2593411555 | 3620 | 3620 | 3625 | 3620 | 490 |
| 455 | 20230830 | 113700 | 2591635345 | 3620 | 3620 | 3625 | 3620 | 1191 |
| 456 | 20230830 | 113600 | 2587319190 | 3620 | 3610 | 3620 | 3610 | 9 |
| 457 | 20230830 | 113500 | 2587286690 | 3610 | 3625 | 3625 | 3610 | 682 |
| 458 | 20230830 | 113400 | 2584814755 | 3625 | 3620 | 3625 | 3620 | 688 |
| 459 | 20230830 | 113300 | 2582324020 | 3620 | 3625 | 3625 | 3620 | 1914 |
| 460 | 20230830 | 113200 | 2575391685 | 3625 | 3625 | 3625 | 3625 | 1122 |
| 461 | 20230830 | 113100 | 2571324435 | 3620 | 3615 | 3620 | 3615 | 781 |
| 462 | 20230830 | 113000 | 2568497790 | 3615 | 3615 | 3615 | 3615 | 96 |
| 463 | 20230830 | 112900 | 2568150750 | 3610 | 3610 | 3610 | 3600 | 981 |
| 464 | 20230830 | 112800 | 2564611520 | 3620 | 3620 | 3620 | 3620 | 2 |
| 465 | 20230830 | 112700 | 2564604280 | 3620 | 3625 | 3625 | 3620 | 1056 |
| 466 | 20230830 | 112600 | 2560780505 | 3625 | 3615 | 3625 | 3615 | 208 |
| 467 | 20230830 | 112500 | 2560028170 | 3610 | 3595 | 3610 | 3590 | 9125 |
| 468 | 20230830 | 112400 | 2527188055 | 3590 | 3595 | 3595 | 3590 | 541 |
| 469 | 20230830 | 112300 | 2525243320 | 3590 | 3590 | 3590 | 3590 | 0 |
| 470 | 20230830 | 112200 | 2525243320 | 3590 | 3595 | 3595 | 3590 | 27 |
| 471 | 20230830 | 112100 | 2525146385 | 3585 | 3590 | 3595 | 3585 | 1005 |
| 472 | 20230830 | 112000 | 2521533790 | 3580 | 3580 | 3590 | 3580 | 257 |
| 473 | 20230830 | 111900 | 2520613720 | 3580 | 3580 | 3580 | 3580 | 0 |
| 474 | 20230830 | 111800 | 2520613720 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 475 | 20230830 | 111700 | 2517033720 | 3575 | 3575 | 3575 | 3575 | 0 |
| 476 | 20230830 | 111600 | 2517033720 | 3575 | 3580 | 3580 | 3575 | 200 |
| 477 | 20230830 | 111500 | 2516318715 | 3575 | 3580 | 3580 | 3575 | 2549 |
| 478 | 20230830 | 111400 | 2507200790 | 3580 | 3590 | 3590 | 3580 | 995 |
| 479 | 20230830 | 111300 | 2503637680 | 3590 | 3595 | 3595 | 3590 | 11 |
| 480 | 20230830 | 111200 | 2503598140 | 3595 | 3575 | 3595 | 3575 | 14 |
| 481 | 20230830 | 111100 | 2503547890 | 3575 | 3575 | 3575 | 3575 | 22 |
| 482 | 20230830 | 111000 | 2503469240 | 3575 | 3575 | 3575 | 3575 | 302 |
| 483 | 20230830 | 110900 | 2502389590 | 3575 | 3575 | 3575 | 3575 | 302 |
| 484 | 20230830 | 110800 | 2501309940 | 3575 | 3575 | 3575 | 3575 | 0 |
| 485 | 20230830 | 110700 | 2501309940 | 3575 | 3575 | 3575 | 3575 | 0 |
| 486 | 20230830 | 110600 | 2501309940 | 3575 | 3595 | 3595 | 3575 | 887 |
| 487 | 20230830 | 110500 | 2498122455 | 3595 | 3595 | 3595 | 3595 | 0 |
| 488 | 20230830 | 110400 | 2498122455 | 3595 | 3570 | 3595 | 3570 | 1128 |
| 489 | 20230830 | 110300 | 2494095415 | 3570 | 3565 | 3570 | 3565 | 302 |
| 490 | 20230830 | 110200 | 2493018780 | 3565 | 3565 | 3565 | 3565 | 1 |
| 491 | 20230830 | 110100 | 2493015215 | 3570 | 3565 | 3570 | 3565 | 35 |
| 492 | 20230830 | 110000 | 2492890315 | 3565 | 3565 | 3565 | 3565 | 55 |
| 493 | 20230830 | 105900 | 2492694240 | 3575 | 3575 | 3580 | 3565 | 1900 |
| 494 | 20230830 | 105800 | 2485917985 | 3575 | 3580 | 3580 | 3575 | 6 |
| 495 | 20230830 | 105700 | 2485896530 | 3580 | 3590 | 3590 | 3580 | 6187 |
| 496 | 20230830 | 105600 | 2463723185 | 3595 | 3595 | 3595 | 3595 | 1 |
| 497 | 20230830 | 105500 | 2463719590 | 3595 | 3595 | 3595 | 3595 | 568 |
| 498 | 20230830 | 105400 | 2461677630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 499 | 20230830 | 105300 | 2461677630 | 3595 | 3595 | 3595 | 3595 | 913 |
| 500 | 20230830 | 105200 | 2458395395 | 3595 | 3590 | 3595 | 3590 | 202 |
| 501 | 20230830 | 105100 | 2457669810 | 3590 | 3590 | 3595 | 3590 | 418 |
| 502 | 20230830 | 105000 | 2456167690 | 3590 | 3590 | 3590 | 3590 | 134 |
| 503 | 20230830 | 104900 | 2455686630 | 3590 | 3585 | 3590 | 3585 | 42 |
| 504 | 20230830 | 104800 | 2455535870 | 3585 | 3590 | 3590 | 3585 | 1670 |
| 505 | 20230830 | 104700 | 2449542070 | 3590 | 3595 | 3595 | 3590 | 460 |
| 506 | 20230830 | 104600 | 2447889770 | 3595 | 3585 | 3600 | 3585 | 509 |
| 507 | 20230830 | 104500 | 2446057770 | 3590 | 3575 | 3595 | 3575 | 4457 |
| 508 | 20230830 | 104400 | 2430050465 | 3580 | 3560 | 3580 | 3560 | 290 |
| 509 | 20230830 | 104300 | 2429016115 | 3560 | 3550 | 3560 | 3550 | 3369 |
| 510 | 20230830 | 104200 | 2417026005 | 3550 | 3550 | 3550 | 3550 | 352 |
| 511 | 20230830 | 104100 | 2415776405 | 3545 | 3545 | 3550 | 3545 | 910 |
| 512 | 20230830 | 104000 | 2412549455 | 3550 | 3540 | 3550 | 3540 | 517 |
| 513 | 20230830 | 103900 | 2410716030 | 3540 | 3550 | 3555 | 3540 | 5646 |
| 514 | 20230830 | 103800 | 2390686200 | 3550 | 3550 | 3550 | 3550 | 278 |
| 515 | 20230830 | 103700 | 2389699300 | 3550 | 3560 | 3560 | 3550 | 115 |
| 516 | 20230830 | 103600 | 2389289950 | 3560 | 3545 | 3560 | 3545 | 603 |
| 517 | 20230830 | 103500 | 2387145675 | 3540 | 3540 | 3555 | 3540 | 3232 |
| 518 | 20230830 | 103400 | 2375704305 | 3540 | 3550 | 3550 | 3540 | 6715 |
| 519 | 20230830 | 103300 | 2351894195 | 3550 | 3555 | 3555 | 3550 | 1508 |
| 520 | 20230830 | 103200 | 2346537865 | 3555 | 3560 | 3560 | 3555 | 781 |
| 521 | 20230830 | 103100 | 2343760885 | 3560 | 3565 | 3565 | 3560 | 682 |
| 522 | 20230830 | 103000 | 2341332715 | 3565 | 3575 | 3575 | 3550 | 10931 |
| 523 | 20230830 | 102900 | 2302396285 | 3575 | 3580 | 3580 | 3575 | 7001 |
| 524 | 20230830 | 102800 | 2277365815 | 3575 | 3580 | 3580 | 3575 | 3854 |
| 525 | 20230830 | 102700 | 2263585655 | 3575 | 3580 | 3580 | 3575 | 2295 |
| 526 | 20230830 | 102600 | 2255369850 | 3580 | 3590 | 3600 | 3580 | 812 |
| 527 | 20230830 | 102500 | 2252454640 | 3580 | 3585 | 3585 | 3580 | 993 |
| 528 | 20230830 | 102400 | 2248899350 | 3585 | 3580 | 3585 | 3580 | 405 |
| 529 | 20230830 | 102300 | 2247448060 | 3580 | 3590 | 3590 | 3580 | 530 |
| 530 | 20230830 | 102200 | 2245550645 | 3580 | 3590 | 3590 | 3580 | 6324 |
| 531 | 20230830 | 102100 | 2222902260 | 3590 | 3595 | 3595 | 3585 | 1718 |
| 532 | 20230830 | 102000 | 2216733650 | 3595 | 3595 | 3600 | 3595 | 1220 |
| 533 | 20230830 | 101900 | 2212342750 | 3590 | 3590 | 3595 | 3590 | 2625 |
| 534 | 20230830 | 101800 | 2202916500 | 3590 | 3595 | 3600 | 3590 | 1912 |
| 535 | 20230830 | 101700 | 2196042400 | 3595 | 3600 | 3600 | 3595 | 1462 |
| 536 | 20230830 | 101600 | 2190786135 | 3600 | 3590 | 3600 | 3590 | 427 |
| 537 | 20230830 | 101500 | 2189250675 | 3590 | 3590 | 3595 | 3590 | 904 |
| 538 | 20230830 | 101400 | 2186005200 | 3590 | 3590 | 3590 | 3590 | 1128 |
| 539 | 20230830 | 101300 | 2181955680 | 3590 | 3595 | 3595 | 3590 | 699 |
| 540 | 20230830 | 101200 | 2179443275 | 3595 | 3590 | 3595 | 3590 | 583 |
| 541 | 20230830 | 101100 | 2177347615 | 3585 | 3600 | 3600 | 3580 | 9672 |
| 542 | 20230830 | 101000 | 2142627400 | 3615 | 3620 | 3620 | 3595 | 19975 |
| 543 | 20230830 | 100900 | 2070630315 | 3615 | 3615 | 3620 | 3615 | 1889 |
| 544 | 20230830 | 100800 | 2063801445 | 3615 | 3620 | 3620 | 3615 | 2183 |
| 545 | 20230830 | 100700 | 2055903870 | 3625 | 3630 | 3635 | 3620 | 2605 |
| 546 | 20230830 | 100600 | 2046461420 | 3625 | 3640 | 3640 | 3625 | 555 |
| 547 | 20230830 | 100500 | 2044446845 | 3645 | 3640 | 3645 | 3640 | 451 |
| 548 | 20230830 | 100400 | 2042803455 | 3630 | 3630 | 3635 | 3630 | 894 |
| 549 | 20230830 | 100300 | 2039558195 | 3630 | 3645 | 3645 | 3630 | 301 |
| 550 | 20230830 | 100200 | 2038462355 | 3645 | 3640 | 3645 | 3625 | 1014 |
| 551 | 20230830 | 100100 | 2034766355 | 3640 | 3635 | 3640 | 3635 | 1184 |
| 552 | 20230830 | 100000 | 2030460265 | 3630 | 3630 | 3630 | 3620 | 1272 |
| 553 | 20230830 | 095900 | 2025843455 | 3630 | 3620 | 3630 | 3620 | 643 |
| 554 | 20230830 | 095800 | 2023514855 | 3620 | 3620 | 3630 | 3620 | 217 |
| 555 | 20230830 | 095700 | 2022728235 | 3620 | 3620 | 3625 | 3610 | 2882 |
| 556 | 20230830 | 095600 | 2012296640 | 3620 | 3610 | 3620 | 3610 | 324 |
| 557 | 20230830 | 095500 | 2011125760 | 3605 | 3610 | 3610 | 3605 | 3779 |
| 558 | 20230830 | 095400 | 1997491100 | 3610 | 3610 | 3610 | 3610 | 70 |
| 559 | 20230830 | 095300 | 1997238400 | 3610 | 3610 | 3610 | 3610 | 842 |
| 560 | 20230830 | 095200 | 1994198780 | 3610 | 3615 | 3625 | 3610 | 1800 |
| 561 | 20230830 | 095100 | 1987692400 | 3615 | 3615 | 3615 | 3615 | 40 |
| 562 | 20230830 | 095000 | 1987547800 | 3625 | 3625 | 3630 | 3625 | 1199 |
| 563 | 20230830 | 094900 | 1983201380 | 3625 | 3625 | 3625 | 3610 | 436 |
| 564 | 20230830 | 094800 | 1981624160 | 3625 | 3620 | 3625 | 3610 | 3236 |
| 565 | 20230830 | 094700 | 1969939115 | 3610 | 3605 | 3610 | 3605 | 226 |
| 566 | 20230830 | 094600 | 1969123760 | 3605 | 3600 | 3625 | 3600 | 373 |
| 567 | 20230830 | 094500 | 1967778525 | 3600 | 3600 | 3625 | 3600 | 1173 |
| 568 | 20230830 | 094400 | 1963539900 | 3600 | 3605 | 3605 | 3600 | 301 |
| 569 | 20230830 | 094300 | 1962455595 | 3600 | 3605 | 3605 | 3600 | 784 |
| 570 | 20230830 | 094200 | 1959629635 | 3605 | 3605 | 3640 | 3600 | 6178 |
| 571 | 20230830 | 094100 | 1937349065 | 3605 | 3605 | 3620 | 3605 | 4139 |
| 572 | 20230830 | 094000 | 1922427345 | 3610 | 3605 | 3610 | 3605 | 1652 |
| 573 | 20230830 | 093900 | 1916470700 | 3605 | 3610 | 3610 | 3605 | 364 |
| 574 | 20230830 | 093800 | 1915158025 | 3630 | 3610 | 3630 | 3605 | 5045 |
| 575 | 20230830 | 093700 | 1896957025 | 3610 | 3645 | 3645 | 3610 | 2447 |
| 576 | 20230830 | 093600 | 1888094975 | 3645 | 3645 | 3650 | 3640 | 1675 |
| 577 | 20230830 | 093500 | 1881990180 | 3650 | 3650 | 3650 | 3645 | 1911 |
| 578 | 20230830 | 093400 | 1875017625 | 3650 | 3670 | 3670 | 3650 | 4154 |
| 579 | 20230830 | 093300 | 1859827230 | 3675 | 3670 | 3675 | 3660 | 2759 |
| 580 | 20230830 | 093200 | 1849700410 | 3675 | 3680 | 3680 | 3660 | 5594 |
| 581 | 20230830 | 093100 | 1829196165 | 3675 | 3655 | 3680 | 3655 | 6163 |
| 582 | 20230830 | 093000 | 1806596625 | 3655 | 3650 | 3675 | 3650 | 8255 |
| 583 | 20230830 | 092900 | 1776370665 | 3650 | 3645 | 3655 | 3640 | 3340 |
| 584 | 20230830 | 092800 | 1764185920 | 3645 | 3645 | 3645 | 3635 | 1240 |
| 585 | 20230830 | 092700 | 1759672180 | 3645 | 3620 | 3645 | 3620 | 5185 |
| 586 | 20230830 | 092600 | 1740850530 | 3620 | 3590 | 3620 | 3585 | 8309 |
| 587 | 20230830 | 092500 | 1710934770 | 3585 | 3580 | 3585 | 3580 | 296 |
| 588 | 20230830 | 092400 | 1709873670 | 3580 | 3585 | 3585 | 3580 | 470 |
| 589 | 20230830 | 092300 | 1708190985 | 3605 | 3565 | 3605 | 3565 | 770 |
| 590 | 20230830 | 092200 | 1705432895 | 3565 | 3575 | 3575 | 3565 | 10373 |
| 591 | 20230830 | 092100 | 1668402405 | 3575 | 3585 | 3585 | 3575 | 2203 |
| 592 | 20230830 | 092000 | 1660516120 | 3585 | 3585 | 3585 | 3580 | 5745 |
| 593 | 20230830 | 091900 | 1639932995 | 3585 | 3585 | 3600 | 3580 | 7547 |
| 594 | 20230830 | 091800 | 1612867670 | 3585 | 3590 | 3595 | 3585 | 4107 |
| 595 | 20230830 | 091700 | 1598124685 | 3590 | 3615 | 3615 | 3590 | 29978 |
| 596 | 20230830 | 091600 | 1490158790 | 3615 | 3615 | 3620 | 3610 | 8309 |
| 597 | 20230830 | 091500 | 1460136655 | 3610 | 3615 | 3630 | 3610 | 6756 |
| 598 | 20230830 | 091400 | 1435687755 | 3615 | 3630 | 3630 | 3615 | 3309 |
| 599 | 20230830 | 091300 | 1423722510 | 3620 | 3610 | 3630 | 3605 | 7025 |
| 600 | 20230830 | 091200 | 1398295460 | 3610 | 3610 | 3625 | 3605 | 14121 |
| 601 | 20230830 | 091100 | 1347299205 | 3615 | 3630 | 3630 | 3610 | 8727 |
| 602 | 20230830 | 091000 | 1315737670 | 3630 | 3655 | 3655 | 3630 | 15482 |
| 603 | 20230830 | 090900 | 1259303775 | 3655 | 3675 | 3680 | 3655 | 8519 |
| 604 | 20230830 | 090800 | 1228102490 | 3670 | 3680 | 3700 | 3655 | 15724 |
| 605 | 20230830 | 090700 | 1170366495 | 3700 | 3715 | 3725 | 3670 | 24587 |
| 606 | 20230830 | 090600 | 1079572360 | 3725 | 3675 | 3730 | 3670 | 52933 |
| 607 | 20230830 | 090500 | 883907065 | 3680 | 3600 | 3680 | 3600 | 29645 |
| 608 | 20230830 | 090400 | 776234880 | 3605 | 3610 | 3620 | 3600 | 13112 |
| 609 | 20230830 | 090300 | 728933595 | 3620 | 3605 | 3640 | 3600 | 21898 |
| 610 | 20230830 | 090200 | 649718280 | 3630 | 3685 | 3690 | 3600 | 47557 |
| 611 | 20230830 | 090100 | 475443330 | 3695 | 3605 | 3700 | 3580 | 62448 |
| 612 | 20230830 | 090000 | 247378220 | 3575 | 3585 | 3610 | 3560 | 69004 |