31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 3 | 20230830 | 192500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20230830 | 192400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20230830 | 192300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20230830 | 192200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20230830 | 192100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20230830 | 192000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20230830 | 191900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20230830 | 191800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20230830 | 191700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20230830 | 191600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20230830 | 191500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20230830 | 191400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20230830 | 191300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20230830 | 191200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20230830 | 191100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20230830 | 191000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20230830 | 190900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20230830 | 190800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20230830 | 190700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20230830 | 190600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20230830 | 190500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20230830 | 190400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20230830 | 190300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20230830 | 190200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20230830 | 190100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20230830 | 190000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20230830 | 185900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20230830 | 185800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20230830 | 185700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20230830 | 185600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 33 | 20230830 | 185500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20230830 | 185400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20230830 | 185300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20230830 | 185200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20230830 | 185100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20230830 | 185000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20230830 | 184900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20230830 | 184800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20230830 | 184700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20230830 | 184600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20230830 | 184500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20230830 | 184400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20230830 | 184300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20230830 | 184200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20230830 | 184100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20230830 | 184000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20230830 | 183900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20230830 | 183800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20230830 | 183700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20230830 | 183600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20230830 | 183500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20230830 | 183400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20230830 | 183300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20230830 | 183200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20230830 | 183100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20230830 | 183000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20230830 | 182900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20230830 | 182800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20230830 | 182700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20230830 | 182600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 63 | 20230830 | 182500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20230830 | 182400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20230830 | 182300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20230830 | 182200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20230830 | 182100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20230830 | 182000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20230830 | 181900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20230830 | 181800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20230830 | 181700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20230830 | 181600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20230830 | 181500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20230830 | 181400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20230830 | 181300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20230830 | 181200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20230830 | 181100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20230830 | 181000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20230830 | 180900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20230830 | 180800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20230830 | 180700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20230830 | 180600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20230830 | 180500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20230830 | 180400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20230830 | 180300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20230830 | 180200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20230830 | 180100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20230830 | 180000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20230830 | 175900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20230830 | 175800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20230830 | 175700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20230830 | 175600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 93 | 20230830 | 175500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20230830 | 175400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20230830 | 175300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20230830 | 175200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20230830 | 175100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20230830 | 175000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20230830 | 174900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20230830 | 174800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20230830 | 174700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20230830 | 174600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20230830 | 174500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20230830 | 174400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20230830 | 174300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20230830 | 174200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20230830 | 174100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20230830 | 174000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20230830 | 173900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20230830 | 173800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20230830 | 173700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20230830 | 173600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20230830 | 173500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20230830 | 173400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20230830 | 173300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20230830 | 173200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20230830 | 173100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20230830 | 173000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20230830 | 172900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20230830 | 172800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20230830 | 172700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20230830 | 172600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 123 | 20230830 | 172500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20230830 | 172400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20230830 | 172300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20230830 | 172200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20230830 | 172100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20230830 | 172000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20230830 | 171900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20230830 | 171800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20230830 | 171700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20230830 | 171600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20230830 | 171500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20230830 | 171400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20230830 | 171300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20230830 | 171200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20230830 | 171100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20230830 | 171000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20230830 | 170900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20230830 | 170800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20230830 | 170700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20230830 | 170600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20230830 | 170500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20230830 | 170400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20230830 | 170300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20230830 | 170200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20230830 | 170100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20230830 | 170000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20230830 | 165900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20230830 | 165800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20230830 | 165700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20230830 | 165600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 153 | 20230830 | 165500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20230830 | 165400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20230830 | 165300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20230830 | 165200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20230830 | 165100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20230830 | 165000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20230830 | 164900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20230830 | 164800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20230830 | 164700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20230830 | 164600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20230830 | 164500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20230830 | 164400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20230830 | 164300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20230830 | 164200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20230830 | 164100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20230830 | 164000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20230830 | 163900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20230830 | 163800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20230830 | 163700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20230830 | 163600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20230830 | 163500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20230830 | 163400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20230830 | 163300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20230830 | 163200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20230830 | 163100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20230830 | 163000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20230830 | 162900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20230830 | 162800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20230830 | 162700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20230830 | 162600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 183 | 20230830 | 162500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20230830 | 162400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20230830 | 162300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20230830 | 162200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20230830 | 162100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20230830 | 162000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230830 | 161900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230830 | 161800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230830 | 161700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230830 | 161600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230830 | 161500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230830 | 161400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230830 | 161300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230830 | 161200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230830 | 161100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230830 | 161000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20230830 | 160900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20230830 | 160800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20230830 | 160700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20230830 | 160600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20230830 | 160500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20230830 | 160400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20230830 | 160300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20230830 | 160200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20230830 | 160100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20230830 | 160000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20230830 | 155900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20230830 | 155800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20230830 | 155700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20230830 | 155600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 213 | 20230830 | 155500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20230830 | 155400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20230830 | 155300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20230830 | 155200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20230830 | 155100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20230830 | 155000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20230830 | 154900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20230830 | 154800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20230830 | 154700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20230830 | 154600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20230830 | 154500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20230830 | 154400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20230830 | 154300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20230830 | 154200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20230830 | 154100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20230830 | 154000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20230830 | 153900 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20230830 | 153800 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20230830 | 153700 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 232 | 20230830 | 153600 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20230830 | 153500 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20230830 | 153400 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20230830 | 153300 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20230830 | 153200 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20230830 | 153100 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20230830 | 153000 | 5477781930 | 3715 | 3715 | 3715 | 3715 | 26962 |
| 239 | 20230830 | 152900 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20230830 | 152800 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20230830 | 152700 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20230830 | 152600 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 243 | 20230830 | 152500 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20230830 | 152400 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20230830 | 152300 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 246 | 20230830 | 152200 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 247 | 20230830 | 152100 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 248 | 20230830 | 152000 | 5377618100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20230830 | 151900 | 5377618100 | 3725 | 3730 | 3730 | 3710 | 2255 |
| 250 | 20230830 | 151800 | 5369212765 | 3705 | 3705 | 3730 | 3705 | 7063 |
| 251 | 20230830 | 151700 | 5342965740 | 3705 | 3710 | 3710 | 3705 | 2504 |
| 252 | 20230830 | 151600 | 5333687850 | 3705 | 3710 | 3710 | 3705 | 2326 |
| 253 | 20230830 | 151500 | 5325067255 | 3710 | 3720 | 3720 | 3710 | 721 |
| 254 | 20230830 | 151400 | 5322389680 | 3720 | 3710 | 3720 | 3710 | 3904 |
| 255 | 20230830 | 151300 | 5307885870 | 3715 | 3715 | 3720 | 3710 | 1754 |
| 256 | 20230830 | 151200 | 5301369740 | 3715 | 3715 | 3720 | 3715 | 2077 |
| 257 | 20230830 | 151100 | 5293651010 | 3720 | 3715 | 3720 | 3715 | 706 |
| 258 | 20230830 | 151000 | 5291026695 | 3715 | 3715 | 3720 | 3710 | 4969 |
| 259 | 20230830 | 150900 | 5272568535 | 3715 | 3705 | 3715 | 3700 | 9998 |
| 260 | 20230830 | 150800 | 5235542265 | 3710 | 3710 | 3715 | 3710 | 2400 |
| 261 | 20230830 | 150700 | 5226638235 | 3710 | 3715 | 3715 | 3710 | 268 |
| 262 | 20230830 | 150600 | 5225643890 | 3710 | 3710 | 3710 | 3710 | 601 |
| 263 | 20230830 | 150500 | 5223414180 | 3710 | 3705 | 3715 | 3705 | 2144 |
| 264 | 20230830 | 150400 | 5215458660 | 3710 | 3705 | 3710 | 3705 | 984 |
| 265 | 20230830 | 150300 | 5211810245 | 3705 | 3705 | 3705 | 3705 | 776 |
| 266 | 20230830 | 150200 | 5208935165 | 3705 | 3715 | 3715 | 3705 | 2102 |
| 267 | 20230830 | 150100 | 5201138995 | 3725 | 3715 | 3725 | 3715 | 588 |
| 268 | 20230830 | 150000 | 5198952130 | 3720 | 3715 | 3725 | 3715 | 1653 |
| 269 | 20230830 | 145900 | 5192803420 | 3710 | 3710 | 3715 | 3710 | 3346 |
| 270 | 20230830 | 145800 | 5180374945 | 3710 | 3705 | 3710 | 3705 | 594 |
| 271 | 20230830 | 145700 | 5178171380 | 3710 | 3710 | 3710 | 3710 | 577 |
| 272 | 20230830 | 145600 | 5176030710 | 3715 | 3700 | 3715 | 3695 | 8691 |
| 273 | 20230830 | 145500 | 5143859510 | 3700 | 3700 | 3700 | 3695 | 2033 |
| 274 | 20230830 | 145400 | 5136338210 | 3700 | 3705 | 3705 | 3700 | 477 |
| 275 | 20230830 | 145300 | 5134572640 | 3700 | 3700 | 3710 | 3695 | 3214 |
| 276 | 20230830 | 145200 | 5122675330 | 3700 | 3710 | 3710 | 3700 | 202 |
| 277 | 20230830 | 145100 | 5121926910 | 3715 | 3710 | 3715 | 3700 | 2518 |
| 278 | 20230830 | 145000 | 5112606020 | 3715 | 3710 | 3715 | 3710 | 218 |
| 279 | 20230830 | 144900 | 5111797225 | 3705 | 3710 | 3710 | 3705 | 161 |
| 280 | 20230830 | 144800 | 5111199920 | 3710 | 3710 | 3710 | 3710 | 2 |
| 281 | 20230830 | 144700 | 5111192500 | 3710 | 3710 | 3710 | 3700 | 2852 |
| 282 | 20230830 | 144600 | 5100622335 | 3710 | 3710 | 3710 | 3690 | 8194 |
| 283 | 20230830 | 144500 | 5070363145 | 3700 | 3700 | 3710 | 3700 | 269 |
| 284 | 20230830 | 144400 | 5069367125 | 3700 | 3710 | 3710 | 3695 | 1490 |
| 285 | 20230830 | 144300 | 5063860915 | 3695 | 3710 | 3710 | 3695 | 10424 |
| 286 | 20230830 | 144200 | 5025285605 | 3720 | 3720 | 3720 | 3720 | 1 |
| 287 | 20230830 | 144100 | 5025281885 | 3720 | 3710 | 3720 | 3705 | 2621 |
| 288 | 20230830 | 144000 | 5015564150 | 3720 | 3710 | 3720 | 3710 | 357 |
| 289 | 20230830 | 143900 | 5014237975 | 3715 | 3715 | 3715 | 3705 | 759 |
| 290 | 20230830 | 143800 | 5011425620 | 3710 | 3710 | 3715 | 3705 | 3232 |
| 291 | 20230830 | 143700 | 4999432760 | 3710 | 3710 | 3715 | 3710 | 239 |
| 292 | 20230830 | 143600 | 4998546055 | 3710 | 3705 | 3715 | 3700 | 3420 |
| 293 | 20230830 | 143500 | 4985863090 | 3710 | 3710 | 3710 | 3700 | 883 |
| 294 | 20230830 | 143400 | 4982589570 | 3715 | 3710 | 3715 | 3710 | 671 |
| 295 | 20230830 | 143300 | 4980099730 | 3710 | 3710 | 3710 | 3710 | 9 |
| 296 | 20230830 | 143200 | 4980066340 | 3710 | 3710 | 3710 | 3705 | 105 |
| 297 | 20230830 | 143100 | 4979677290 | 3700 | 3700 | 3710 | 3690 | 3844 |
| 298 | 20230830 | 143000 | 4965473785 | 3710 | 3715 | 3715 | 3700 | 3683 |
| 299 | 20230830 | 142900 | 4951843455 | 3715 | 3715 | 3715 | 3700 | 168 |
| 300 | 20230830 | 142800 | 4951221715 | 3710 | 3705 | 3715 | 3695 | 3479 |
| 301 | 20230830 | 142700 | 4938327270 | 3700 | 3685 | 3705 | 3685 | 2680 |
| 302 | 20230830 | 142600 | 4928422820 | 3685 | 3700 | 3705 | 3685 | 7644 |
| 303 | 20230830 | 142500 | 4900219230 | 3705 | 3705 | 3705 | 3705 | 0 |
| 304 | 20230830 | 142400 | 4900219230 | 3705 | 3705 | 3705 | 3705 | 50 |
| 305 | 20230830 | 142300 | 4900033980 | 3705 | 3700 | 3710 | 3690 | 1138 |
| 306 | 20230830 | 142200 | 4895824030 | 3710 | 3715 | 3715 | 3710 | 4 |
| 307 | 20230830 | 142100 | 4895809185 | 3710 | 3700 | 3710 | 3695 | 788 |
| 308 | 20230830 | 142000 | 4892896480 | 3710 | 3710 | 3710 | 3710 | 10 |
| 309 | 20230830 | 141900 | 4892859380 | 3710 | 3710 | 3710 | 3690 | 870 |
| 310 | 20230830 | 141800 | 4889644855 | 3695 | 3710 | 3715 | 3690 | 10363 |
| 311 | 20230830 | 141700 | 4851388800 | 3710 | 3705 | 3715 | 3705 | 208 |
| 312 | 20230830 | 141600 | 4850617050 | 3720 | 3720 | 3720 | 3690 | 15712 |
| 313 | 20230830 | 141500 | 4792585645 | 3725 | 3730 | 3730 | 3715 | 676 |
| 314 | 20230830 | 141400 | 4790071105 | 3715 | 3730 | 3730 | 3715 | 3 |
| 315 | 20230830 | 141300 | 4790059930 | 3730 | 3730 | 3730 | 3715 | 332 |
| 316 | 20230830 | 141200 | 4788825715 | 3725 | 3715 | 3730 | 3715 | 1855 |
| 317 | 20230830 | 141100 | 4781930100 | 3715 | 3715 | 3715 | 3715 | 627 |
| 318 | 20230830 | 141000 | 4779600795 | 3715 | 3715 | 3715 | 3715 | 2792 |
| 319 | 20230830 | 140900 | 4769228515 | 3725 | 3725 | 3725 | 3725 | 10 |
| 320 | 20230830 | 140800 | 4769191265 | 3725 | 3725 | 3725 | 3725 | 0 |
| 321 | 20230830 | 140700 | 4769191265 | 3725 | 3720 | 3725 | 3720 | 26 |
| 322 | 20230830 | 140600 | 4769094530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 323 | 20230830 | 140500 | 4769094530 | 3725 | 3725 | 3725 | 3725 | 4 |
| 324 | 20230830 | 140400 | 4769079630 | 3715 | 3725 | 3725 | 3715 | 1125 |
| 325 | 20230830 | 140300 | 4764898280 | 3725 | 3720 | 3725 | 3720 | 353 |
| 326 | 20230830 | 140200 | 4763583930 | 3725 | 3710 | 3725 | 3710 | 745 |
| 327 | 20230830 | 140100 | 4760813795 | 3710 | 3710 | 3710 | 3710 | 102 |
| 328 | 20230830 | 140000 | 4760435375 | 3710 | 3700 | 3710 | 3695 | 2847 |
| 329 | 20230830 | 135900 | 4749910460 | 3705 | 3705 | 3705 | 3705 | 3004 |
| 330 | 20230830 | 135800 | 4738780640 | 3710 | 3720 | 3725 | 3710 | 1154 |
| 331 | 20230830 | 135700 | 4734497270 | 3725 | 3720 | 3725 | 3710 | 456 |
| 332 | 20230830 | 135600 | 4732804625 | 3715 | 3715 | 3715 | 3710 | 56 |
| 333 | 20230830 | 135500 | 4732596820 | 3715 | 3715 | 3715 | 3715 | 507 |
| 334 | 20230830 | 135400 | 4730713315 | 3715 | 3715 | 3715 | 3715 | 300 |
| 335 | 20230830 | 135300 | 4729598815 | 3715 | 3710 | 3715 | 3710 | 926 |
| 336 | 20230830 | 135200 | 4726163295 | 3705 | 3705 | 3715 | 3705 | 1320 |
| 337 | 20230830 | 135100 | 4721270230 | 3705 | 3705 | 3705 | 3705 | 473 |
| 338 | 20230830 | 135000 | 4719517765 | 3710 | 3710 | 3710 | 3705 | 57 |
| 339 | 20230830 | 134900 | 4719306570 | 3710 | 3710 | 3710 | 3710 | 1597 |
| 340 | 20230830 | 134800 | 4713381700 | 3710 | 3710 | 3710 | 3705 | 208 |
| 341 | 20230830 | 134700 | 4712610275 | 3710 | 3710 | 3710 | 3695 | 306 |
| 342 | 20230830 | 134600 | 4711477990 | 3710 | 3715 | 3715 | 3705 | 413 |
| 343 | 20230830 | 134500 | 4709947740 | 3715 | 3710 | 3715 | 3705 | 2286 |
| 344 | 20230830 | 134400 | 4701470810 | 3710 | 3705 | 3710 | 3705 | 268 |
| 345 | 20230830 | 134300 | 4700477820 | 3705 | 3700 | 3705 | 3695 | 1623 |
| 346 | 20230830 | 134200 | 4694472850 | 3690 | 3705 | 3705 | 3690 | 2463 |
| 347 | 20230830 | 134100 | 4685375250 | 3705 | 3695 | 3705 | 3695 | 790 |
| 348 | 20230830 | 134000 | 4682454455 | 3700 | 3705 | 3705 | 3700 | 1106 |
| 349 | 20230830 | 133900 | 4678362235 | 3705 | 3705 | 3705 | 3700 | 1535 |
| 350 | 20230830 | 133800 | 4672682655 | 3705 | 3705 | 3705 | 3695 | 878 |
| 351 | 20230830 | 133700 | 4669436300 | 3705 | 3690 | 3705 | 3690 | 7874 |
| 352 | 20230830 | 133600 | 4640376780 | 3690 | 3710 | 3710 | 3685 | 40844 |
| 353 | 20230830 | 133500 | 4489639850 | 3690 | 3710 | 3715 | 3685 | 20372 |
| 354 | 20230830 | 133400 | 4414408100 | 3710 | 3705 | 3715 | 3690 | 20213 |
| 355 | 20230830 | 133300 | 4339774325 | 3715 | 3695 | 3720 | 3690 | 3185 |
| 356 | 20230830 | 133200 | 4328010945 | 3720 | 3730 | 3730 | 3690 | 53885 |
| 357 | 20230830 | 133100 | 4128423925 | 3730 | 3720 | 3730 | 3715 | 3260 |
| 358 | 20230830 | 133000 | 4116295300 | 3730 | 3720 | 3730 | 3720 | 4284 |
| 359 | 20230830 | 132900 | 4100356000 | 3720 | 3735 | 3735 | 3720 | 5709 |
| 360 | 20230830 | 132800 | 4079105065 | 3735 | 3735 | 3735 | 3720 | 551 |
| 361 | 20230830 | 132700 | 4077055315 | 3720 | 3735 | 3735 | 3715 | 13730 |
| 362 | 20230830 | 132600 | 4025979090 | 3745 | 3740 | 3750 | 3730 | 5306 |
| 363 | 20230830 | 132500 | 4006180370 | 3740 | 3745 | 3745 | 3740 | 984 |
| 364 | 20230830 | 132400 | 4002496465 | 3745 | 3750 | 3750 | 3745 | 423 |
| 365 | 20230830 | 132300 | 4000912260 | 3750 | 3750 | 3750 | 3745 | 870 |
| 366 | 20230830 | 132200 | 3997650210 | 3750 | 3730 | 3755 | 3730 | 4450 |
| 367 | 20230830 | 132100 | 3980973565 | 3730 | 3730 | 3730 | 3730 | 543 |
| 368 | 20230830 | 132000 | 3978948175 | 3730 | 3730 | 3730 | 3725 | 1669 |
| 369 | 20230830 | 131900 | 3972723040 | 3730 | 3730 | 3730 | 3725 | 138 |
| 370 | 20230830 | 131800 | 3972208750 | 3725 | 3740 | 3740 | 3725 | 640 |
| 371 | 20230830 | 131700 | 3969821775 | 3740 | 3725 | 3740 | 3725 | 1050 |
| 372 | 20230830 | 131600 | 3965904740 | 3730 | 3735 | 3735 | 3725 | 5359 |
| 373 | 20230830 | 131500 | 3945922850 | 3735 | 3740 | 3740 | 3735 | 375 |
| 374 | 20230830 | 131400 | 3944520860 | 3735 | 3735 | 3735 | 3735 | 0 |
| 375 | 20230830 | 131300 | 3944520860 | 3735 | 3745 | 3745 | 3735 | 327 |
| 376 | 20230830 | 131200 | 3943297995 | 3740 | 3740 | 3740 | 3740 | 173 |
| 377 | 20230830 | 131100 | 3942650975 | 3745 | 3745 | 3745 | 3745 | 12 |
| 378 | 20230830 | 131000 | 3942606035 | 3740 | 3740 | 3740 | 3740 | 1409 |
| 379 | 20230830 | 130900 | 3937336375 | 3745 | 3745 | 3745 | 3740 | 177 |
| 380 | 20230830 | 130800 | 3936674370 | 3735 | 3745 | 3745 | 3735 | 477 |
| 381 | 20230830 | 130700 | 3934892670 | 3745 | 3735 | 3745 | 3735 | 38 |
| 382 | 20230830 | 130600 | 3934750690 | 3740 | 3745 | 3745 | 3740 | 12 |
| 383 | 20230830 | 130500 | 3934705805 | 3745 | 3735 | 3745 | 3735 | 499 |
| 384 | 20230830 | 130400 | 3932841970 | 3735 | 3735 | 3735 | 3730 | 14 |
| 385 | 20230830 | 130300 | 3932789685 | 3735 | 3740 | 3740 | 3730 | 3207 |
| 386 | 20230830 | 130200 | 3920826565 | 3745 | 3740 | 3745 | 3735 | 6100 |
| 387 | 20230830 | 130100 | 3898011545 | 3740 | 3740 | 3740 | 3735 | 761 |
| 388 | 20230830 | 130000 | 3895168990 | 3745 | 3740 | 3745 | 3740 | 521 |
| 389 | 20230830 | 125900 | 3893219940 | 3740 | 3740 | 3750 | 3735 | 753 |
| 390 | 20230830 | 125800 | 3890405025 | 3750 | 3745 | 3750 | 3735 | 1598 |
| 391 | 20230830 | 125700 | 3884421405 | 3735 | 3745 | 3745 | 3735 | 622 |
| 392 | 20230830 | 125600 | 3882095110 | 3745 | 3745 | 3745 | 3740 | 1809 |
| 393 | 20230830 | 125500 | 3875324680 | 3750 | 3750 | 3750 | 3745 | 547 |
| 394 | 20230830 | 125400 | 3873276145 | 3750 | 3750 | 3750 | 3750 | 1 |
| 395 | 20230830 | 125300 | 3873272395 | 3745 | 3745 | 3745 | 3745 | 325 |
| 396 | 20230830 | 125200 | 3872055270 | 3745 | 3745 | 3745 | 3745 | 0 |
| 397 | 20230830 | 125100 | 3872055270 | 3745 | 3750 | 3750 | 3745 | 230 |
| 398 | 20230830 | 125000 | 3871192885 | 3750 | 3745 | 3750 | 3745 | 626 |
| 399 | 20230830 | 124900 | 3868848500 | 3745 | 3750 | 3750 | 3745 | 680 |
| 400 | 20230830 | 124800 | 3866298800 | 3750 | 3745 | 3750 | 3745 | 15 |
| 401 | 20230830 | 124700 | 3866242620 | 3740 | 3745 | 3745 | 3740 | 340 |
| 402 | 20230830 | 124600 | 3864969350 | 3745 | 3750 | 3750 | 3745 | 655 |
| 403 | 20230830 | 124500 | 3862515875 | 3750 | 3750 | 3750 | 3750 | 31 |
| 404 | 20230830 | 124400 | 3862399625 | 3745 | 3745 | 3750 | 3745 | 281 |
| 405 | 20230830 | 124300 | 3861347155 | 3745 | 3745 | 3745 | 3745 | 0 |
| 406 | 20230830 | 124200 | 3861347155 | 3745 | 3745 | 3745 | 3745 | 5 |
| 407 | 20230830 | 124100 | 3861328430 | 3745 | 3745 | 3755 | 3745 | 206 |
| 408 | 20230830 | 124000 | 3860556945 | 3755 | 3755 | 3755 | 3755 | 0 |
| 409 | 20230830 | 123900 | 3860556945 | 3755 | 3750 | 3755 | 3745 | 124 |
| 410 | 20230830 | 123800 | 3860092030 | 3750 | 3745 | 3750 | 3745 | 18 |
| 411 | 20230830 | 123700 | 3860024545 | 3755 | 3750 | 3755 | 3750 | 4 |
| 412 | 20230830 | 123600 | 3860009540 | 3755 | 3750 | 3755 | 3750 | 152 |
| 413 | 20230830 | 123500 | 3859439530 | 3755 | 3755 | 3755 | 3750 | 502 |
| 414 | 20230830 | 123400 | 3857557020 | 3755 | 3750 | 3755 | 3750 | 500 |
| 415 | 20230830 | 123300 | 3855681960 | 3750 | 3750 | 3750 | 3740 | 4536 |
| 416 | 20230830 | 123200 | 3838679525 | 3755 | 3755 | 3755 | 3750 | 1031 |
| 417 | 20230830 | 123100 | 3834808565 | 3760 | 3755 | 3760 | 3750 | 1674 |
| 418 | 20230830 | 123000 | 3828523290 | 3760 | 3760 | 3760 | 3755 | 3177 |
| 419 | 20230830 | 122900 | 3816578625 | 3760 | 3760 | 3760 | 3755 | 89 |
| 420 | 20230830 | 122800 | 3816244400 | 3755 | 3755 | 3760 | 3755 | 203 |
| 421 | 20230830 | 122700 | 3815481990 | 3760 | 3755 | 3760 | 3755 | 153 |
| 422 | 20230830 | 122600 | 3814907460 | 3760 | 3755 | 3760 | 3750 | 230 |
| 423 | 20230830 | 122500 | 3814044015 | 3760 | 3760 | 3760 | 3755 | 165 |
| 424 | 20230830 | 122400 | 3813423930 | 3760 | 3755 | 3760 | 3750 | 84 |
| 425 | 20230830 | 122300 | 3813108515 | 3760 | 3755 | 3760 | 3755 | 272 |
| 426 | 20230830 | 122200 | 3812087140 | 3755 | 3755 | 3755 | 3750 | 494 |
| 427 | 20230830 | 122100 | 3810232435 | 3760 | 3755 | 3760 | 3750 | 177 |
| 428 | 20230830 | 122000 | 3809567800 | 3755 | 3755 | 3755 | 3755 | 6 |
| 429 | 20230830 | 121900 | 3809545270 | 3755 | 3750 | 3755 | 3750 | 878 |
| 430 | 20230830 | 121800 | 3806252760 | 3750 | 3750 | 3750 | 3750 | 2 |
| 431 | 20230830 | 121700 | 3806245260 | 3745 | 3755 | 3755 | 3745 | 1073 |
| 432 | 20230830 | 121600 | 3802221875 | 3755 | 3755 | 3755 | 3750 | 2190 |
| 433 | 20230830 | 121500 | 3794009285 | 3755 | 3755 | 3755 | 3755 | 199 |
| 434 | 20230830 | 121400 | 3793262040 | 3755 | 3755 | 3755 | 3750 | 2932 |
| 435 | 20230830 | 121300 | 3782259995 | 3755 | 3745 | 3755 | 3745 | 1096 |
| 436 | 20230830 | 121200 | 3778154635 | 3745 | 3740 | 3745 | 3740 | 227 |
| 437 | 20230830 | 121100 | 3777305645 | 3740 | 3745 | 3745 | 3740 | 425 |
| 438 | 20230830 | 121000 | 3775715845 | 3745 | 3745 | 3745 | 3745 | 100 |
| 439 | 20230830 | 120900 | 3775341345 | 3745 | 3740 | 3745 | 3740 | 3 |
| 440 | 20230830 | 120800 | 3775330120 | 3740 | 3740 | 3740 | 3740 | 492 |
| 441 | 20230830 | 120700 | 3773490040 | 3745 | 3745 | 3745 | 3740 | 375 |
| 442 | 20230830 | 120600 | 3772085765 | 3745 | 3745 | 3745 | 3745 | 192 |
| 443 | 20230830 | 120500 | 3771366725 | 3745 | 3750 | 3750 | 3745 | 179 |
| 444 | 20230830 | 120400 | 3770695745 | 3750 | 3750 | 3750 | 3750 | 232 |
| 445 | 20230830 | 120300 | 3769825745 | 3750 | 3750 | 3750 | 3750 | 38 |
| 446 | 20230830 | 120200 | 3769683245 | 3755 | 3755 | 3755 | 3755 | 17 |
| 447 | 20230830 | 120100 | 3769619410 | 3750 | 3750 | 3755 | 3750 | 204 |
| 448 | 20230830 | 120000 | 3768854390 | 3750 | 3750 | 3750 | 3750 | 295 |
| 449 | 20230830 | 115900 | 3767748140 | 3750 | 3750 | 3750 | 3750 | 597 |
| 450 | 20230830 | 115800 | 3765509390 | 3750 | 3745 | 3750 | 3740 | 431 |
| 451 | 20230830 | 115700 | 3763896160 | 3745 | 3745 | 3745 | 3745 | 93 |
| 452 | 20230830 | 115600 | 3763547875 | 3740 | 3740 | 3745 | 3740 | 105 |
| 453 | 20230830 | 115500 | 3763154775 | 3740 | 3740 | 3745 | 3740 | 395 |
| 454 | 20230830 | 115400 | 3761677405 | 3740 | 3740 | 3740 | 3740 | 230 |
| 455 | 20230830 | 115300 | 3760817205 | 3740 | 3745 | 3745 | 3740 | 2 |
| 456 | 20230830 | 115200 | 3760809720 | 3745 | 3745 | 3745 | 3745 | 4 |
| 457 | 20230830 | 115100 | 3760794740 | 3745 | 3745 | 3745 | 3745 | 1 |
| 458 | 20230830 | 115000 | 3760790995 | 3745 | 3740 | 3745 | 3740 | 345 |
| 459 | 20230830 | 114900 | 3759500195 | 3740 | 3740 | 3740 | 3735 | 372 |
| 460 | 20230830 | 114800 | 3758109410 | 3735 | 3740 | 3740 | 3730 | 3585 |
| 461 | 20230830 | 114700 | 3744720500 | 3735 | 3740 | 3740 | 3735 | 390 |
| 462 | 20230830 | 114600 | 3743262055 | 3740 | 3740 | 3740 | 3740 | 2 |
| 463 | 20230830 | 114500 | 3743254575 | 3735 | 3740 | 3745 | 3735 | 1674 |
| 464 | 20230830 | 114400 | 3736993905 | 3740 | 3740 | 3740 | 3740 | 28 |
| 465 | 20230830 | 114300 | 3736889185 | 3740 | 3740 | 3740 | 3740 | 207 |
| 466 | 20230830 | 114200 | 3736115005 | 3745 | 3745 | 3745 | 3745 | 458 |
| 467 | 20230830 | 114100 | 3734399795 | 3740 | 3740 | 3740 | 3735 | 801 |
| 468 | 20230830 | 114000 | 3731404345 | 3740 | 3740 | 3740 | 3740 | 76 |
| 469 | 20230830 | 113900 | 3731120105 | 3740 | 3740 | 3740 | 3740 | 101 |
| 470 | 20230830 | 113800 | 3730742365 | 3735 | 3735 | 3735 | 3735 | 54 |
| 471 | 20230830 | 113700 | 3730540675 | 3735 | 3735 | 3740 | 3730 | 407 |
| 472 | 20230830 | 113600 | 3729020660 | 3735 | 3735 | 3735 | 3730 | 2620 |
| 473 | 20230830 | 113500 | 3719239055 | 3730 | 3740 | 3740 | 3730 | 1022 |
| 474 | 20230830 | 113400 | 3715420640 | 3740 | 3740 | 3740 | 3735 | 232 |
| 475 | 20230830 | 113300 | 3714553105 | 3740 | 3740 | 3745 | 3735 | 479 |
| 476 | 20230830 | 113200 | 3712762890 | 3740 | 3735 | 3740 | 3735 | 406 |
| 477 | 20230830 | 113100 | 3711244915 | 3740 | 3740 | 3740 | 3735 | 416 |
| 478 | 20230830 | 113000 | 3709690115 | 3735 | 3735 | 3740 | 3730 | 2432 |
| 479 | 20230830 | 112900 | 3700610150 | 3735 | 3735 | 3740 | 3730 | 3758 |
| 480 | 20230830 | 112800 | 3686579260 | 3740 | 3735 | 3740 | 3735 | 1382 |
| 481 | 20230830 | 112700 | 3681414130 | 3735 | 3740 | 3740 | 3730 | 142 |
| 482 | 20230830 | 112600 | 3680884000 | 3735 | 3735 | 3750 | 3735 | 328 |
| 483 | 20230830 | 112500 | 3679658865 | 3730 | 3735 | 3735 | 3730 | 2815 |
| 484 | 20230830 | 112400 | 3669156465 | 3730 | 3755 | 3755 | 3730 | 4005 |
| 485 | 20230830 | 112300 | 3654202520 | 3735 | 3740 | 3755 | 3735 | 3850 |
| 486 | 20230830 | 112200 | 3639792800 | 3755 | 3740 | 3755 | 3735 | 4398 |
| 487 | 20230830 | 112100 | 3623348345 | 3740 | 3750 | 3755 | 3740 | 2219 |
| 488 | 20230830 | 112000 | 3615031995 | 3755 | 3755 | 3755 | 3755 | 781 |
| 489 | 20230830 | 111900 | 3612099340 | 3755 | 3750 | 3755 | 3750 | 1014 |
| 490 | 20230830 | 111800 | 3608291830 | 3755 | 3755 | 3755 | 3750 | 3562 |
| 491 | 20230830 | 111700 | 3594920870 | 3755 | 3755 | 3755 | 3750 | 2128 |
| 492 | 20230830 | 111600 | 3586936970 | 3760 | 3775 | 3775 | 3760 | 1018 |
| 493 | 20230830 | 111500 | 3583107880 | 3775 | 3775 | 3775 | 3760 | 4247 |
| 494 | 20230830 | 111400 | 3567088195 | 3780 | 3780 | 3780 | 3775 | 3367 |
| 495 | 20230830 | 111300 | 3554372050 | 3785 | 3775 | 3785 | 3775 | 1815 |
| 496 | 20230830 | 111200 | 3547511305 | 3785 | 3785 | 3785 | 3780 | 2287 |
| 497 | 20230830 | 111100 | 3538864710 | 3780 | 3795 | 3795 | 3770 | 5528 |
| 498 | 20230830 | 111000 | 3517979055 | 3790 | 3790 | 3815 | 3770 | 10402 |
| 499 | 20230830 | 110900 | 3478439720 | 3790 | 3765 | 3790 | 3765 | 4110 |
| 500 | 20230830 | 110800 | 3462939855 | 3765 | 3760 | 3765 | 3760 | 829 |
| 501 | 20230830 | 110700 | 3459822810 | 3760 | 3765 | 3765 | 3760 | 4806 |
| 502 | 20230830 | 110600 | 3441729230 | 3765 | 3750 | 3765 | 3750 | 3142 |
| 503 | 20230830 | 110500 | 3429946715 | 3750 | 3765 | 3765 | 3750 | 5023 |
| 504 | 20230830 | 110400 | 3411079865 | 3765 | 3760 | 3765 | 3760 | 1136 |
| 505 | 20230830 | 110300 | 3406802830 | 3760 | 3755 | 3760 | 3755 | 3598 |
| 506 | 20230830 | 110200 | 3393276350 | 3760 | 3760 | 3760 | 3755 | 1032 |
| 507 | 20230830 | 110100 | 3389396035 | 3760 | 3760 | 3760 | 3755 | 702 |
| 508 | 20230830 | 110000 | 3386759350 | 3760 | 3760 | 3760 | 3755 | 231 |
| 509 | 20230830 | 105900 | 3385890935 | 3760 | 3760 | 3760 | 3755 | 759 |
| 510 | 20230830 | 105800 | 3383039545 | 3760 | 3760 | 3760 | 3755 | 40616 |
| 511 | 20230830 | 105700 | 3230323400 | 3760 | 3760 | 3760 | 3750 | 1594 |
| 512 | 20230830 | 105600 | 3224329970 | 3760 | 3760 | 3760 | 3760 | 219 |
| 513 | 20230830 | 105500 | 3223506530 | 3760 | 3760 | 3760 | 3760 | 0 |
| 514 | 20230830 | 105400 | 3223506530 | 3760 | 3755 | 3760 | 3755 | 8 |
| 515 | 20230830 | 105300 | 3223476455 | 3760 | 3755 | 3760 | 3755 | 3 |
| 516 | 20230830 | 105200 | 3223465185 | 3765 | 3760 | 3765 | 3760 | 1501 |
| 517 | 20230830 | 105100 | 3217821420 | 3760 | 3750 | 3760 | 3730 | 12088 |
| 518 | 20230830 | 105000 | 3172623525 | 3760 | 3750 | 3760 | 3750 | 108 |
| 519 | 20230830 | 104900 | 3172218455 | 3765 | 3765 | 3765 | 3745 | 4245 |
| 520 | 20230830 | 104800 | 3156289670 | 3760 | 3760 | 3760 | 3750 | 822 |
| 521 | 20230830 | 104700 | 3153202940 | 3750 | 3765 | 3765 | 3750 | 43 |
| 522 | 20230830 | 104600 | 3153041480 | 3765 | 3765 | 3765 | 3765 | 33 |
| 523 | 20230830 | 104500 | 3152917235 | 3765 | 3765 | 3765 | 3765 | 1 |
| 524 | 20230830 | 104400 | 3152913470 | 3745 | 3755 | 3755 | 3745 | 7041 |
| 525 | 20230830 | 104300 | 3126515520 | 3770 | 3765 | 3770 | 3765 | 373 |
| 526 | 20230830 | 104200 | 3125109385 | 3770 | 3740 | 3770 | 3740 | 3010 |
| 527 | 20230830 | 104100 | 3113815425 | 3740 | 3755 | 3760 | 3740 | 20243 |
| 528 | 20230830 | 104000 | 3037907505 | 3760 | 3755 | 3760 | 3755 | 3195 |
| 529 | 20230830 | 103900 | 3025909950 | 3760 | 3760 | 3765 | 3755 | 6437 |
| 530 | 20230830 | 103800 | 3001719035 | 3765 | 3765 | 3765 | 3765 | 142 |
| 531 | 20230830 | 103700 | 3001184405 | 3765 | 3765 | 3765 | 3765 | 503 |
| 532 | 20230830 | 103600 | 2999290610 | 3760 | 3760 | 3760 | 3760 | 411 |
| 533 | 20230830 | 103500 | 2997745250 | 3760 | 3770 | 3770 | 3760 | 4324 |
| 534 | 20230830 | 103400 | 2981459900 | 3760 | 3760 | 3765 | 3760 | 1879 |
| 535 | 20230830 | 103300 | 2974393590 | 3765 | 3765 | 3765 | 3760 | 5996 |
| 536 | 20230830 | 103200 | 2951831020 | 3770 | 3770 | 3770 | 3765 | 1036 |
| 537 | 20230830 | 103100 | 2947925370 | 3770 | 3780 | 3780 | 3770 | 2242 |
| 538 | 20230830 | 103000 | 2939468040 | 3775 | 3775 | 3775 | 3775 | 1 |
| 539 | 20230830 | 102900 | 2939464265 | 3790 | 3780 | 3790 | 3770 | 3981 |
| 540 | 20230830 | 102800 | 2924439315 | 3790 | 3785 | 3790 | 3775 | 11832 |
| 541 | 20230830 | 102700 | 2879756385 | 3790 | 3790 | 3790 | 3790 | 10 |
| 542 | 20230830 | 102600 | 2879718485 | 3790 | 3790 | 3795 | 3785 | 589 |
| 543 | 20230830 | 102500 | 2877488105 | 3790 | 3785 | 3790 | 3785 | 2039 |
| 544 | 20230830 | 102400 | 2869767180 | 3790 | 3790 | 3790 | 3790 | 221 |
| 545 | 20230830 | 102300 | 2868929590 | 3785 | 3785 | 3785 | 3785 | 178 |
| 546 | 20230830 | 102200 | 2868255860 | 3795 | 3795 | 3795 | 3785 | 2179 |
| 547 | 20230830 | 102100 | 2860002935 | 3785 | 3795 | 3795 | 3785 | 254 |
| 548 | 20230830 | 102000 | 2859039605 | 3795 | 3785 | 3795 | 3785 | 526 |
| 549 | 20230830 | 101900 | 2857048655 | 3800 | 3800 | 3800 | 3800 | 290 |
| 550 | 20230830 | 101800 | 2855946655 | 3800 | 3805 | 3805 | 3800 | 63 |
| 551 | 20230830 | 101700 | 2855707095 | 3810 | 3800 | 3810 | 3780 | 2513 |
| 552 | 20230830 | 101600 | 2846198335 | 3810 | 3800 | 3810 | 3800 | 584 |
| 553 | 20230830 | 101500 | 2843978935 | 3800 | 3795 | 3800 | 3790 | 291 |
| 554 | 20230830 | 101400 | 2842875620 | 3790 | 3805 | 3805 | 3790 | 2465 |
| 555 | 20230830 | 101300 | 2833516155 | 3810 | 3825 | 3825 | 3810 | 932 |
| 556 | 20230830 | 101200 | 2829963315 | 3825 | 3820 | 3825 | 3815 | 4267 |
| 557 | 20230830 | 101100 | 2813664995 | 3815 | 3820 | 3820 | 3810 | 941 |
| 558 | 20230830 | 101000 | 2810072545 | 3820 | 3820 | 3820 | 3810 | 4006 |
| 559 | 20230830 | 100900 | 2794783945 | 3810 | 3815 | 3820 | 3810 | 3072 |
| 560 | 20230830 | 100800 | 2783068030 | 3815 | 3820 | 3820 | 3805 | 111 |
| 561 | 20230830 | 100700 | 2782645550 | 3820 | 3810 | 3820 | 3805 | 7126 |
| 562 | 20230830 | 100600 | 2755472135 | 3810 | 3810 | 3815 | 3800 | 2610 |
| 563 | 20230830 | 100500 | 2745524590 | 3810 | 3810 | 3820 | 3800 | 5531 |
| 564 | 20230830 | 100400 | 2724437575 | 3805 | 3795 | 3805 | 3790 | 5456 |
| 565 | 20230830 | 100300 | 2703698810 | 3795 | 3795 | 3805 | 3790 | 3537 |
| 566 | 20230830 | 100200 | 2690265610 | 3790 | 3760 | 3790 | 3760 | 10809 |
| 567 | 20230830 | 100100 | 2649399710 | 3760 | 3775 | 3775 | 3760 | 1181 |
| 568 | 20230830 | 100000 | 2644952175 | 3775 | 3775 | 3780 | 3770 | 1811 |
| 569 | 20230830 | 095900 | 2638111295 | 3775 | 3775 | 3780 | 3770 | 558 |
| 570 | 20230830 | 095800 | 2636006340 | 3760 | 3770 | 3775 | 3760 | 4152 |
| 571 | 20230830 | 095700 | 2620367765 | 3770 | 3775 | 3775 | 3765 | 1892 |
| 572 | 20230830 | 095600 | 2613241745 | 3770 | 3770 | 3780 | 3770 | 1004 |
| 573 | 20230830 | 095500 | 2609456655 | 3770 | 3780 | 3780 | 3770 | 360 |
| 574 | 20230830 | 095400 | 2608099355 | 3780 | 3780 | 3780 | 3780 | 0 |
| 575 | 20230830 | 095300 | 2608099355 | 3780 | 3765 | 3780 | 3765 | 60 |
| 576 | 20230830 | 095200 | 2607873355 | 3780 | 3775 | 3780 | 3760 | 7146 |
| 577 | 20230830 | 095100 | 2580961200 | 3780 | 3775 | 3780 | 3770 | 1650 |
| 578 | 20230830 | 095000 | 2574738230 | 3780 | 3780 | 3780 | 3775 | 423 |
| 579 | 20230830 | 094900 | 2573141385 | 3780 | 3780 | 3780 | 3775 | 435 |
| 580 | 20230830 | 094800 | 2571497650 | 3780 | 3770 | 3780 | 3770 | 1972 |
| 581 | 20230830 | 094700 | 2564057890 | 3775 | 3770 | 3780 | 3770 | 406 |
| 582 | 20230830 | 094600 | 2562525875 | 3770 | 3785 | 3785 | 3770 | 2657 |
| 583 | 20230830 | 094500 | 2552496485 | 3780 | 3775 | 3785 | 3770 | 1555 |
| 584 | 20230830 | 094400 | 2546620010 | 3780 | 3775 | 3780 | 3770 | 2493 |
| 585 | 20230830 | 094300 | 2537210710 | 3780 | 3785 | 3785 | 3775 | 3023 |
| 586 | 20230830 | 094200 | 2525797635 | 3785 | 3780 | 3785 | 3775 | 674 |
| 587 | 20230830 | 094100 | 2523249735 | 3780 | 3775 | 3780 | 3775 | 3834 |
| 588 | 20230830 | 094000 | 2508772000 | 3780 | 3780 | 3785 | 3780 | 3508 |
| 589 | 20230830 | 093900 | 2495509520 | 3785 | 3785 | 3785 | 3775 | 1860 |
| 590 | 20230830 | 093800 | 2488477760 | 3785 | 3775 | 3785 | 3775 | 5215 |
| 591 | 20230830 | 093700 | 2468785275 | 3775 | 3785 | 3795 | 3775 | 4026 |
| 592 | 20230830 | 093600 | 2453560830 | 3785 | 3800 | 3800 | 3785 | 962 |
| 593 | 20230830 | 093500 | 2449919040 | 3800 | 3805 | 3805 | 3790 | 11093 |
| 594 | 20230830 | 093400 | 2407779875 | 3800 | 3805 | 3810 | 3800 | 1713 |
| 595 | 20230830 | 093300 | 2401264505 | 3810 | 3805 | 3810 | 3790 | 8872 |
| 596 | 20230830 | 093200 | 2367565090 | 3800 | 3805 | 3805 | 3800 | 6522 |
| 597 | 20230830 | 093100 | 2342776960 | 3800 | 3790 | 3810 | 3790 | 3562 |
| 598 | 20230830 | 093000 | 2329233775 | 3800 | 3785 | 3805 | 3785 | 10381 |
| 599 | 20230830 | 092900 | 2289876555 | 3785 | 3780 | 3785 | 3770 | 2579 |
| 600 | 20230830 | 092800 | 2280140070 | 3775 | 3785 | 3785 | 3775 | 1843 |
| 601 | 20230830 | 092700 | 2273175370 | 3785 | 3780 | 3785 | 3770 | 10224 |
| 602 | 20230830 | 092600 | 2234585650 | 3780 | 3775 | 3785 | 3775 | 5239 |
| 603 | 20230830 | 092500 | 2214806265 | 3780 | 3785 | 3790 | 3770 | 8947 |
| 604 | 20230830 | 092400 | 2180994075 | 3790 | 3805 | 3805 | 3785 | 5106 |
| 605 | 20230830 | 092300 | 2161658665 | 3800 | 3800 | 3805 | 3785 | 7255 |
| 606 | 20230830 | 092200 | 2134134445 | 3800 | 3785 | 3810 | 3785 | 11140 |
| 607 | 20230830 | 092100 | 2091845970 | 3785 | 3795 | 3800 | 3780 | 8103 |
| 608 | 20230830 | 092000 | 2061170450 | 3800 | 3795 | 3805 | 3790 | 9883 |
| 609 | 20230830 | 091900 | 2023665050 | 3790 | 3785 | 3820 | 3780 | 34126 |
| 610 | 20230830 | 091800 | 1894276915 | 3785 | 3820 | 3840 | 3785 | 51075 |
| 611 | 20230830 | 091700 | 1699934110 | 3820 | 3865 | 3895 | 3820 | 84070 |
| 612 | 20230830 | 091600 | 1374584070 | 3865 | 3790 | 3895 | 3790 | 86417 |
| 613 | 20230830 | 091500 | 1040862735 | 3790 | 3805 | 3805 | 3790 | 8617 |
| 614 | 20230830 | 091400 | 1008174660 | 3820 | 3810 | 3820 | 3800 | 7604 |
| 615 | 20230830 | 091300 | 979262755 | 3810 | 3805 | 3815 | 3805 | 3460 |
| 616 | 20230830 | 091200 | 966077660 | 3810 | 3815 | 3820 | 3810 | 7526 |
| 617 | 20230830 | 091100 | 937385185 | 3815 | 3810 | 3830 | 3810 | 8139 |
| 618 | 20230830 | 091000 | 906335165 | 3810 | 3810 | 3825 | 3805 | 10299 |
| 619 | 20230830 | 090900 | 867104660 | 3815 | 3820 | 3820 | 3810 | 2492 |
| 620 | 20230830 | 090800 | 857606525 | 3815 | 3815 | 3825 | 3800 | 11791 |
| 621 | 20230830 | 090700 | 812711220 | 3830 | 3840 | 3850 | 3805 | 13971 |
| 622 | 20230830 | 090600 | 759196485 | 3845 | 3840 | 3850 | 3830 | 10229 |
| 623 | 20230830 | 090500 | 719914495 | 3835 | 3835 | 3845 | 3830 | 6296 |
| 624 | 20230830 | 090400 | 695771825 | 3830 | 3850 | 3855 | 3820 | 10154 |
| 625 | 20230830 | 090300 | 656822585 | 3845 | 3800 | 3845 | 3795 | 21349 |
| 626 | 20230830 | 090200 | 575237995 | 3810 | 3825 | 3830 | 3780 | 42395 |
| 627 | 20230830 | 090100 | 413844675 | 3825 | 3870 | 3875 | 3820 | 28907 |
| 628 | 20230830 | 090000 | 302768995 | 3870 | 3865 | 3870 | 3825 | 78501 |