28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 3 | 20230829 | 183300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230829 | 183200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230829 | 183100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230829 | 183000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230829 | 182900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230829 | 182800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230829 | 182700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230829 | 182600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230829 | 182500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230829 | 182400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230829 | 182300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230829 | 182200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230829 | 182100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230829 | 182000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230829 | 181900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230829 | 181800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230829 | 181700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230829 | 181600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230829 | 181500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230829 | 181400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230829 | 181300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230829 | 181200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230829 | 181100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230829 | 181000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230829 | 180900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230829 | 180800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230829 | 180700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230829 | 180600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230829 | 180500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230829 | 180400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 33 | 20230829 | 180300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230829 | 180200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230829 | 180100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230829 | 180000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230829 | 175900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230829 | 175800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230829 | 175700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230829 | 175600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230829 | 175500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230829 | 175400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230829 | 175300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230829 | 175200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230829 | 175100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230829 | 175000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230829 | 174900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230829 | 174800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230829 | 174700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230829 | 174600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230829 | 174500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230829 | 174400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230829 | 174300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230829 | 174200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230829 | 174100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230829 | 174000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230829 | 173900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230829 | 173800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230829 | 173700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230829 | 173600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230829 | 173500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230829 | 173400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 63 | 20230829 | 173300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230829 | 173200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230829 | 173100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230829 | 173000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230829 | 172900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230829 | 172800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230829 | 172700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230829 | 172600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230829 | 172500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230829 | 172400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230829 | 172300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230829 | 172200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230829 | 172100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230829 | 172000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230829 | 171900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230829 | 171800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230829 | 171700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230829 | 171600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230829 | 171500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230829 | 171400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230829 | 171300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230829 | 171200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230829 | 171100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230829 | 171000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230829 | 170900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230829 | 170800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230829 | 170700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230829 | 170600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230829 | 170500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230829 | 170400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 93 | 20230829 | 170300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230829 | 170200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230829 | 170100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230829 | 170000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230829 | 165900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230829 | 165800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230829 | 165700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230829 | 165600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230829 | 165500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230829 | 165400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230829 | 165300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230829 | 165200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230829 | 165100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230829 | 165000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230829 | 164900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230829 | 164800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230829 | 164700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230829 | 164600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230829 | 164500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230829 | 164400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230829 | 164300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230829 | 164200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230829 | 164100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230829 | 164000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230829 | 163900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230829 | 163800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230829 | 163700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230829 | 163600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230829 | 163500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230829 | 163400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 123 | 20230829 | 163300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230829 | 163200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230829 | 163100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230829 | 163000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230829 | 162900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230829 | 162800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230829 | 162700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230829 | 162600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230829 | 162500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230829 | 162400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230829 | 162300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230829 | 162200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230829 | 162100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230829 | 162000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230829 | 161900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230829 | 161800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230829 | 161700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230829 | 161600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230829 | 161500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230829 | 161400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230829 | 161300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230829 | 161200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230829 | 161100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230829 | 161000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230829 | 160900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230829 | 160800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230829 | 160700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230829 | 160600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230829 | 160500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230829 | 160400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 153 | 20230829 | 160300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230829 | 160200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230829 | 160100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230829 | 160000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230829 | 155900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230829 | 155800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230829 | 155700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230829 | 155600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230829 | 155500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230829 | 155400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230829 | 155300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230829 | 155200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230829 | 155100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230829 | 155000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230829 | 154900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230829 | 154800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230829 | 154700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230829 | 154600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230829 | 154500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230829 | 154400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230829 | 154300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230829 | 154200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230829 | 154100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230829 | 154000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230829 | 153900 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230829 | 153800 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230829 | 153700 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230829 | 153600 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230829 | 153500 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230829 | 153400 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 183 | 20230829 | 153300 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230829 | 153200 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230829 | 153100 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230829 | 153000 | 1780228425 | 3730 | 3730 | 3730 | 3730 | 14907 |
| 187 | 20230829 | 152900 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20230829 | 152800 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20230829 | 152700 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20230829 | 152600 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20230829 | 152500 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20230829 | 152400 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20230829 | 152300 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20230829 | 152200 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20230829 | 152100 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20230829 | 152000 | 1724625315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20230829 | 151900 | 1724625315 | 3735 | 3740 | 3740 | 3735 | 301 |
| 198 | 20230829 | 151800 | 1723500890 | 3735 | 3735 | 3735 | 3735 | 247 |
| 199 | 20230829 | 151700 | 1722578345 | 3735 | 3735 | 3740 | 3735 | 2042 |
| 200 | 20230829 | 151600 | 1714951345 | 3740 | 3735 | 3740 | 3735 | 17 |
| 201 | 20230829 | 151500 | 1714887825 | 3735 | 3740 | 3745 | 3735 | 224 |
| 202 | 20230829 | 151400 | 1714051155 | 3740 | 3740 | 3740 | 3740 | 100 |
| 203 | 20230829 | 151300 | 1713677155 | 3740 | 3740 | 3740 | 3740 | 206 |
| 204 | 20230829 | 151200 | 1712906715 | 3740 | 3735 | 3740 | 3735 | 669 |
| 205 | 20230829 | 151100 | 1710404800 | 3740 | 3740 | 3740 | 3740 | 185 |
| 206 | 20230829 | 151000 | 1709712900 | 3740 | 3740 | 3740 | 3740 | 214 |
| 207 | 20230829 | 150900 | 1708912540 | 3740 | 3740 | 3740 | 3740 | 718 |
| 208 | 20230829 | 150800 | 1706227220 | 3740 | 3740 | 3740 | 3740 | 1101 |
| 209 | 20230829 | 150700 | 1702109480 | 3740 | 3740 | 3745 | 3740 | 765 |
| 210 | 20230829 | 150600 | 1699248300 | 3740 | 3740 | 3740 | 3735 | 425 |
| 211 | 20230829 | 150500 | 1697659795 | 3740 | 3740 | 3740 | 3735 | 410 |
| 212 | 20230829 | 150400 | 1696126495 | 3740 | 3740 | 3745 | 3730 | 6539 |
| 213 | 20230829 | 150300 | 1671672855 | 3735 | 3740 | 3740 | 3735 | 205 |
| 214 | 20230829 | 150200 | 1670907155 | 3735 | 3735 | 3740 | 3735 | 423 |
| 215 | 20230829 | 150100 | 1669327200 | 3730 | 3735 | 3735 | 3730 | 518 |
| 216 | 20230829 | 150000 | 1667393405 | 3735 | 3735 | 3735 | 3735 | 371 |
| 217 | 20230829 | 145900 | 1666007720 | 3735 | 3730 | 3740 | 3730 | 1802 |
| 218 | 20230829 | 145800 | 1659279755 | 3730 | 3735 | 3735 | 3730 | 1702 |
| 219 | 20230829 | 145700 | 1652924285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20230829 | 145600 | 1652924285 | 3740 | 3735 | 3740 | 3735 | 1507 |
| 221 | 20230829 | 145500 | 1647295465 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20230829 | 145400 | 1647295465 | 3735 | 3735 | 3735 | 3735 | 2448 |
| 223 | 20230829 | 145300 | 1638152185 | 3735 | 3735 | 3735 | 3735 | 774 |
| 224 | 20230829 | 145200 | 1635261295 | 3735 | 3740 | 3740 | 3735 | 111 |
| 225 | 20230829 | 145100 | 1634846685 | 3735 | 3735 | 3735 | 3735 | 407 |
| 226 | 20230829 | 145000 | 1633326540 | 3735 | 3740 | 3740 | 3735 | 401 |
| 227 | 20230829 | 144900 | 1631828800 | 3735 | 3735 | 3740 | 3735 | 350 |
| 228 | 20230829 | 144800 | 1630521545 | 3740 | 3735 | 3740 | 3735 | 1069 |
| 229 | 20230829 | 144700 | 1626528825 | 3735 | 3735 | 3735 | 3735 | 70 |
| 230 | 20230829 | 144600 | 1626267375 | 3735 | 3735 | 3735 | 3735 | 81 |
| 231 | 20230829 | 144500 | 1625964840 | 3735 | 3735 | 3735 | 3735 | 356 |
| 232 | 20230829 | 144400 | 1624635180 | 3735 | 3730 | 3735 | 3730 | 691 |
| 233 | 20230829 | 144300 | 1622056080 | 3735 | 3730 | 3735 | 3730 | 428 |
| 234 | 20230829 | 144200 | 1620459240 | 3735 | 3740 | 3740 | 3730 | 3827 |
| 235 | 20230829 | 144100 | 1606166230 | 3735 | 3740 | 3740 | 3735 | 199 |
| 236 | 20230829 | 144000 | 1605422915 | 3735 | 3735 | 3735 | 3735 | 3 |
| 237 | 20230829 | 143900 | 1605411710 | 3735 | 3735 | 3735 | 3735 | 50 |
| 238 | 20230829 | 143800 | 1605224960 | 3740 | 3740 | 3740 | 3740 | 32 |
| 239 | 20230829 | 143700 | 1605105280 | 3740 | 3740 | 3740 | 3740 | 74 |
| 240 | 20230829 | 143600 | 1604828520 | 3740 | 3735 | 3740 | 3735 | 2 |
| 241 | 20230829 | 143500 | 1604821045 | 3735 | 3730 | 3735 | 3730 | 819 |
| 242 | 20230829 | 143400 | 1601764030 | 3730 | 3735 | 3735 | 3730 | 5172 |
| 243 | 20230829 | 143300 | 1582456610 | 3735 | 3735 | 3735 | 3735 | 135 |
| 244 | 20230829 | 143200 | 1581952385 | 3735 | 3735 | 3735 | 3735 | 417 |
| 245 | 20230829 | 143100 | 1580394890 | 3735 | 3735 | 3735 | 3735 | 270 |
| 246 | 20230829 | 143000 | 1579386440 | 3735 | 3735 | 3740 | 3735 | 891 |
| 247 | 20230829 | 142900 | 1576058550 | 3735 | 3735 | 3740 | 3735 | 1276 |
| 248 | 20230829 | 142800 | 1571291490 | 3735 | 3735 | 3735 | 3735 | 198 |
| 249 | 20230829 | 142700 | 1570551960 | 3740 | 3740 | 3740 | 3740 | 60 |
| 250 | 20230829 | 142600 | 1570327560 | 3740 | 3740 | 3740 | 3735 | 406 |
| 251 | 20230829 | 142500 | 1568810570 | 3745 | 3745 | 3745 | 3745 | 0 |
| 252 | 20230829 | 142400 | 1568810570 | 3745 | 3740 | 3745 | 3740 | 352 |
| 253 | 20230829 | 142300 | 1567493590 | 3740 | 3740 | 3740 | 3740 | 1422 |
| 254 | 20230829 | 142200 | 1562175310 | 3735 | 3735 | 3735 | 3735 | 55 |
| 255 | 20230829 | 142100 | 1561969885 | 3735 | 3735 | 3735 | 3735 | 27 |
| 256 | 20230829 | 142000 | 1561869040 | 3735 | 3735 | 3735 | 3735 | 54 |
| 257 | 20230829 | 141900 | 1561667350 | 3740 | 3735 | 3740 | 3730 | 1550 |
| 258 | 20230829 | 141800 | 1555878100 | 3735 | 3740 | 3740 | 3735 | 1633 |
| 259 | 20230829 | 141700 | 1549778490 | 3740 | 3740 | 3740 | 3740 | 340 |
| 260 | 20230829 | 141600 | 1548506890 | 3735 | 3745 | 3745 | 3730 | 10242 |
| 261 | 20230829 | 141500 | 1510225200 | 3745 | 3745 | 3745 | 3745 | 272 |
| 262 | 20230829 | 141400 | 1509206560 | 3745 | 3750 | 3750 | 3745 | 1568 |
| 263 | 20230829 | 141300 | 1503333625 | 3755 | 3750 | 3755 | 3750 | 280 |
| 264 | 20230829 | 141200 | 1502283225 | 3745 | 3745 | 3745 | 3745 | 100 |
| 265 | 20230829 | 141100 | 1501908725 | 3755 | 3740 | 3755 | 3740 | 110 |
| 266 | 20230829 | 141000 | 1501495825 | 3750 | 3750 | 3750 | 3750 | 3116 |
| 267 | 20230829 | 140900 | 1489810825 | 3750 | 3750 | 3750 | 3750 | 4 |
| 268 | 20230829 | 140800 | 1489795825 | 3755 | 3755 | 3755 | 3755 | 161 |
| 269 | 20230829 | 140700 | 1489191270 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20230829 | 140600 | 1489191270 | 3760 | 3740 | 3760 | 3740 | 105 |
| 271 | 20230829 | 140500 | 1488797270 | 3750 | 3750 | 3750 | 3750 | 509 |
| 272 | 20230829 | 140400 | 1486888520 | 3750 | 3740 | 3750 | 3740 | 5 |
| 273 | 20230829 | 140300 | 1486869810 | 3740 | 3740 | 3745 | 3740 | 854 |
| 274 | 20230829 | 140200 | 1483673755 | 3740 | 3740 | 3740 | 3740 | 0 |
| 275 | 20230829 | 140100 | 1483673755 | 3740 | 3740 | 3740 | 3740 | 270 |
| 276 | 20230829 | 140000 | 1482663955 | 3740 | 3740 | 3740 | 3740 | 506 |
| 277 | 20230829 | 135900 | 1480771515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 278 | 20230829 | 135800 | 1480771515 | 3740 | 3745 | 3745 | 3740 | 55 |
| 279 | 20230829 | 135700 | 1480565790 | 3740 | 3740 | 3740 | 3740 | 0 |
| 280 | 20230829 | 135600 | 1480565790 | 3740 | 3740 | 3740 | 3740 | 0 |
| 281 | 20230829 | 135500 | 1480565790 | 3740 | 3740 | 3740 | 3740 | 0 |
| 282 | 20230829 | 135400 | 1480565790 | 3740 | 3740 | 3740 | 3740 | 990 |
| 283 | 20230829 | 135300 | 1476863190 | 3740 | 3740 | 3740 | 3740 | 0 |
| 284 | 20230829 | 135200 | 1476863190 | 3740 | 3735 | 3740 | 3735 | 747 |
| 285 | 20230829 | 135100 | 1474073140 | 3735 | 3735 | 3735 | 3735 | 0 |
| 286 | 20230829 | 135000 | 1474073140 | 3735 | 3735 | 3735 | 3735 | 0 |
| 287 | 20230829 | 134900 | 1474073140 | 3735 | 3735 | 3735 | 3735 | 13 |
| 288 | 20230829 | 134800 | 1474024585 | 3735 | 3735 | 3735 | 3735 | 100 |
| 289 | 20230829 | 134700 | 1473651085 | 3740 | 3740 | 3740 | 3740 | 5112 |
| 290 | 20230829 | 134600 | 1454532205 | 3740 | 3740 | 3740 | 3740 | 789 |
| 291 | 20230829 | 134500 | 1451581345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 292 | 20230829 | 134400 | 1451581345 | 3740 | 3740 | 3740 | 3740 | 3305 |
| 293 | 20230829 | 134300 | 1439220645 | 3740 | 3740 | 3740 | 3740 | 1 |
| 294 | 20230829 | 134200 | 1439216905 | 3745 | 3745 | 3745 | 3745 | 112 |
| 295 | 20230829 | 134100 | 1438797465 | 3745 | 3745 | 3745 | 3745 | 231 |
| 296 | 20230829 | 134000 | 1437932370 | 3745 | 3745 | 3745 | 3745 | 2821 |
| 297 | 20230829 | 133900 | 1427367725 | 3745 | 3750 | 3750 | 3745 | 1464 |
| 298 | 20230829 | 133800 | 1421877775 | 3750 | 3750 | 3750 | 3745 | 10013 |
| 299 | 20230829 | 133700 | 1384373830 | 3750 | 3750 | 3750 | 3750 | 0 |
| 300 | 20230829 | 133600 | 1384373830 | 3750 | 3760 | 3760 | 3750 | 1003 |
| 301 | 20230829 | 133500 | 1380612550 | 3760 | 3760 | 3760 | 3760 | 0 |
| 302 | 20230829 | 133400 | 1380612550 | 3760 | 3760 | 3760 | 3760 | 11 |
| 303 | 20230829 | 133300 | 1380571190 | 3760 | 3760 | 3760 | 3760 | 519 |
| 304 | 20230829 | 133200 | 1378619750 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20230829 | 133100 | 1378619750 | 3750 | 3760 | 3765 | 3750 | 5506 |
| 306 | 20230829 | 133000 | 1357960955 | 3765 | 3765 | 3765 | 3765 | 564 |
| 307 | 20230829 | 132900 | 1355837495 | 3770 | 3770 | 3770 | 3765 | 136 |
| 308 | 20230829 | 132800 | 1355324890 | 3770 | 3770 | 3770 | 3770 | 38 |
| 309 | 20230829 | 132700 | 1355181630 | 3770 | 3765 | 3770 | 3765 | 3369 |
| 310 | 20230829 | 132600 | 1342497335 | 3765 | 3765 | 3765 | 3765 | 495 |
| 311 | 20230829 | 132500 | 1340633660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 312 | 20230829 | 132400 | 1340633660 | 3765 | 3765 | 3765 | 3765 | 100 |
| 313 | 20230829 | 132300 | 1340257160 | 3765 | 3765 | 3765 | 3765 | 52 |
| 314 | 20230829 | 132200 | 1340061380 | 3765 | 3765 | 3765 | 3765 | 300 |
| 315 | 20230829 | 132100 | 1338931880 | 3765 | 3760 | 3765 | 3760 | 848 |
| 316 | 20230829 | 132000 | 1335741425 | 3760 | 3760 | 3760 | 3760 | 50 |
| 317 | 20230829 | 131900 | 1335553425 | 3760 | 3755 | 3765 | 3755 | 940 |
| 318 | 20230829 | 131800 | 1332023615 | 3760 | 3760 | 3760 | 3760 | 65 |
| 319 | 20230829 | 131700 | 1331779215 | 3760 | 3760 | 3760 | 3760 | 5 |
| 320 | 20230829 | 131600 | 1331760415 | 3760 | 3760 | 3760 | 3760 | 1 |
| 321 | 20230829 | 131500 | 1331756655 | 3760 | 3760 | 3760 | 3760 | 39 |
| 322 | 20230829 | 131400 | 1331610015 | 3760 | 3755 | 3760 | 3755 | 1091 |
| 323 | 20230829 | 131300 | 1327512855 | 3755 | 3755 | 3755 | 3755 | 0 |
| 324 | 20230829 | 131200 | 1327512855 | 3755 | 3760 | 3765 | 3755 | 596 |
| 325 | 20230829 | 131100 | 1325272295 | 3760 | 3760 | 3760 | 3760 | 1471 |
| 326 | 20230829 | 131000 | 1319741335 | 3760 | 3760 | 3760 | 3760 | 19 |
| 327 | 20230829 | 130900 | 1319669895 | 3765 | 3750 | 3765 | 3750 | 109 |
| 328 | 20230829 | 130800 | 1319260310 | 3765 | 3760 | 3765 | 3750 | 2845 |
| 329 | 20230829 | 130700 | 1308574190 | 3765 | 3760 | 3765 | 3760 | 101 |
| 330 | 20230829 | 130600 | 1308193930 | 3760 | 3760 | 3760 | 3760 | 0 |
| 331 | 20230829 | 130500 | 1308193930 | 3760 | 3760 | 3760 | 3760 | 21 |
| 332 | 20230829 | 130400 | 1308114970 | 3760 | 3760 | 3760 | 3760 | 0 |
| 333 | 20230829 | 130300 | 1308114970 | 3760 | 3760 | 3760 | 3760 | 0 |
| 334 | 20230829 | 130200 | 1308114970 | 3760 | 3760 | 3765 | 3760 | 405 |
| 335 | 20230829 | 130100 | 1306592165 | 3760 | 3760 | 3760 | 3760 | 159 |
| 336 | 20230829 | 130000 | 1305994325 | 3765 | 3760 | 3765 | 3760 | 3958 |
| 337 | 20230829 | 125900 | 1291112220 | 3760 | 3760 | 3760 | 3760 | 1574 |
| 338 | 20230829 | 125800 | 1285193980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 339 | 20230829 | 125700 | 1285193980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 340 | 20230829 | 125600 | 1285193980 | 3760 | 3750 | 3760 | 3750 | 971 |
| 341 | 20230829 | 125500 | 1281547020 | 3755 | 3755 | 3755 | 3755 | 8 |
| 342 | 20230829 | 125400 | 1281516980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 343 | 20230829 | 125300 | 1281516980 | 3760 | 3755 | 3760 | 3750 | 2384 |
| 344 | 20230829 | 125200 | 1272576100 | 3750 | 3760 | 3760 | 3750 | 82 |
| 345 | 20230829 | 125100 | 1272268320 | 3760 | 3760 | 3760 | 3760 | 0 |
| 346 | 20230829 | 125000 | 1272268320 | 3760 | 3760 | 3760 | 3760 | 5 |
| 347 | 20230829 | 124900 | 1272249520 | 3760 | 3760 | 3760 | 3760 | 0 |
| 348 | 20230829 | 124800 | 1272249520 | 3760 | 3755 | 3760 | 3755 | 461 |
| 349 | 20230829 | 124700 | 1270518460 | 3755 | 3760 | 3760 | 3755 | 2095 |
| 350 | 20230829 | 124600 | 1262641310 | 3760 | 3760 | 3760 | 3760 | 100 |
| 351 | 20230829 | 124500 | 1262265310 | 3760 | 3755 | 3760 | 3755 | 326 |
| 352 | 20230829 | 124400 | 1261041050 | 3760 | 3755 | 3760 | 3755 | 723 |
| 353 | 20230829 | 124300 | 1258325170 | 3755 | 3755 | 3755 | 3755 | 2400 |
| 354 | 20230829 | 124200 | 1249313170 | 3760 | 3760 | 3760 | 3760 | 800 |
| 355 | 20230829 | 124100 | 1246305170 | 3760 | 3760 | 3760 | 3760 | 13 |
| 356 | 20230829 | 124000 | 1246256290 | 3760 | 3760 | 3760 | 3755 | 383 |
| 357 | 20230829 | 123900 | 1244817710 | 3760 | 3760 | 3760 | 3755 | 283 |
| 358 | 20230829 | 123800 | 1243754540 | 3760 | 3760 | 3760 | 3760 | 1 |
| 359 | 20230829 | 123700 | 1243750780 | 3760 | 3760 | 3760 | 3760 | 1133 |
| 360 | 20230829 | 123600 | 1239490700 | 3760 | 3760 | 3760 | 3760 | 1 |
| 361 | 20230829 | 123500 | 1239486940 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 362 | 20230829 | 123400 | 1235726940 | 3760 | 3760 | 3760 | 3760 | 0 |
| 363 | 20230829 | 123300 | 1235726940 | 3760 | 3760 | 3760 | 3760 | 0 |
| 364 | 20230829 | 123200 | 1235726940 | 3760 | 3760 | 3760 | 3760 | 140 |
| 365 | 20230829 | 123100 | 1235200540 | 3755 | 3765 | 3765 | 3755 | 232 |
| 366 | 20230829 | 123000 | 1234328220 | 3760 | 3760 | 3760 | 3760 | 3574 |
| 367 | 20230829 | 122900 | 1220889980 | 3760 | 3760 | 3760 | 3760 | 1386 |
| 368 | 20230829 | 122800 | 1215678620 | 3760 | 3760 | 3760 | 3760 | 30 |
| 369 | 20230829 | 122700 | 1215565820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 370 | 20230829 | 122600 | 1215565820 | 3760 | 3765 | 3765 | 3760 | 391 |
| 371 | 20230829 | 122500 | 1214095655 | 3765 | 3765 | 3765 | 3765 | 202 |
| 372 | 20230829 | 122400 | 1213335125 | 3765 | 3760 | 3765 | 3760 | 46 |
| 373 | 20230829 | 122300 | 1213162065 | 3765 | 3765 | 3765 | 3765 | 0 |
| 374 | 20230829 | 122200 | 1213162065 | 3765 | 3765 | 3765 | 3765 | 100 |
| 375 | 20230829 | 122100 | 1212785565 | 3760 | 3760 | 3760 | 3760 | 3 |
| 376 | 20230829 | 122000 | 1212774285 | 3765 | 3765 | 3765 | 3765 | 10 |
| 377 | 20230829 | 121900 | 1212736635 | 3765 | 3765 | 3765 | 3765 | 50 |
| 378 | 20230829 | 121800 | 1212548385 | 3765 | 3765 | 3765 | 3765 | 10 |
| 379 | 20230829 | 121700 | 1212510735 | 3765 | 3765 | 3765 | 3765 | 87 |
| 380 | 20230829 | 121600 | 1212183180 | 3765 | 3765 | 3765 | 3765 | 2 |
| 381 | 20230829 | 121500 | 1212175650 | 3765 | 3760 | 3765 | 3760 | 1124 |
| 382 | 20230829 | 121400 | 1207943890 | 3765 | 3760 | 3765 | 3760 | 27 |
| 383 | 20230829 | 121300 | 1207842365 | 3765 | 3765 | 3765 | 3765 | 289 |
| 384 | 20230829 | 121200 | 1206754280 | 3760 | 3760 | 3760 | 3760 | 651 |
| 385 | 20230829 | 121100 | 1204306520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 386 | 20230829 | 121000 | 1204306520 | 3755 | 3755 | 3755 | 3755 | 250 |
| 387 | 20230829 | 120900 | 1203367770 | 3755 | 3755 | 3755 | 3755 | 0 |
| 388 | 20230829 | 120800 | 1203367770 | 3755 | 3750 | 3755 | 3750 | 1055 |
| 389 | 20230829 | 120700 | 1199411245 | 3750 | 3755 | 3760 | 3750 | 284 |
| 390 | 20230829 | 120600 | 1198344820 | 3760 | 3760 | 3760 | 3760 | 0 |
| 391 | 20230829 | 120500 | 1198344820 | 3760 | 3760 | 3760 | 3760 | 878 |
| 392 | 20230829 | 120400 | 1195043540 | 3760 | 3760 | 3760 | 3760 | 141 |
| 393 | 20230829 | 120300 | 1194513380 | 3760 | 3755 | 3760 | 3755 | 1326 |
| 394 | 20230829 | 120200 | 1189534000 | 3755 | 3755 | 3755 | 3755 | 50 |
| 395 | 20230829 | 120100 | 1189346250 | 3750 | 3750 | 3750 | 3750 | 130 |
| 396 | 20230829 | 120000 | 1188858750 | 3750 | 3750 | 3750 | 3745 | 1143 |
| 397 | 20230829 | 115900 | 1184572715 | 3750 | 3750 | 3750 | 3750 | 64 |
| 398 | 20230829 | 115800 | 1184332715 | 3750 | 3750 | 3750 | 3750 | 3217 |
| 399 | 20230829 | 115700 | 1172268965 | 3755 | 3755 | 3755 | 3755 | 18 |
| 400 | 20230829 | 115600 | 1172201375 | 3755 | 3755 | 3755 | 3755 | 0 |
| 401 | 20230829 | 115500 | 1172201375 | 3755 | 3755 | 3755 | 3755 | 340 |
| 402 | 20230829 | 115400 | 1170924675 | 3755 | 3755 | 3755 | 3755 | 10 |
| 403 | 20230829 | 115300 | 1170887125 | 3755 | 3755 | 3755 | 3755 | 900 |
| 404 | 20230829 | 115200 | 1167507625 | 3755 | 3750 | 3755 | 3750 | 8 |
| 405 | 20230829 | 115100 | 1167477605 | 3750 | 3755 | 3755 | 3740 | 162 |
| 406 | 20230829 | 115000 | 1166870875 | 3750 | 3745 | 3750 | 3745 | 84 |
| 407 | 20230829 | 114900 | 1166555895 | 3750 | 3745 | 3750 | 3745 | 8 |
| 408 | 20230829 | 114800 | 1166525920 | 3745 | 3745 | 3745 | 3745 | 121 |
| 409 | 20230829 | 114700 | 1166072775 | 3750 | 3750 | 3750 | 3750 | 16 |
| 410 | 20230829 | 114600 | 1166012775 | 3755 | 3755 | 3755 | 3755 | 20 |
| 411 | 20230829 | 114500 | 1165937675 | 3750 | 3750 | 3750 | 3750 | 256 |
| 412 | 20230829 | 114400 | 1164977675 | 3750 | 3750 | 3750 | 3750 | 84 |
| 413 | 20230829 | 114300 | 1164662675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 414 | 20230829 | 114200 | 1164662675 | 3750 | 3750 | 3750 | 3750 | 1 |
| 415 | 20230829 | 114100 | 1164658925 | 3755 | 3755 | 3755 | 3755 | 19 |
| 416 | 20230829 | 114000 | 1164587580 | 3750 | 3750 | 3750 | 3750 | 1 |
| 417 | 20230829 | 113900 | 1164583830 | 3750 | 3755 | 3755 | 3750 | 19 |
| 418 | 20230829 | 113800 | 1164512510 | 3755 | 3755 | 3755 | 3755 | 134 |
| 419 | 20230829 | 113700 | 1164009340 | 3740 | 3740 | 3740 | 3740 | 194 |
| 420 | 20230829 | 113600 | 1163283780 | 3740 | 3740 | 3740 | 3740 | 0 |
| 421 | 20230829 | 113500 | 1163283780 | 3740 | 3740 | 3740 | 3740 | 105 |
| 422 | 20230829 | 113400 | 1162891080 | 3755 | 3755 | 3755 | 3755 | 20 |
| 423 | 20230829 | 113300 | 1162815980 | 3755 | 3750 | 3755 | 3750 | 45 |
| 424 | 20230829 | 113200 | 1162647225 | 3740 | 3745 | 3745 | 3740 | 1000 |
| 425 | 20230829 | 113100 | 1158905765 | 3750 | 3750 | 3750 | 3750 | 2 |
| 426 | 20230829 | 113000 | 1158898265 | 3745 | 3745 | 3745 | 3745 | 101 |
| 427 | 20230829 | 112900 | 1158520020 | 3745 | 3745 | 3745 | 3745 | 1 |
| 428 | 20230829 | 112800 | 1158516275 | 3750 | 3750 | 3750 | 3750 | 106 |
| 429 | 20230829 | 112700 | 1158118775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 430 | 20230829 | 112600 | 1158118775 | 3750 | 3760 | 3760 | 3750 | 359 |
| 431 | 20230829 | 112500 | 1156770965 | 3760 | 3755 | 3760 | 3755 | 993 |
| 432 | 20230829 | 112400 | 1153037950 | 3755 | 3755 | 3755 | 3755 | 200 |
| 433 | 20230829 | 112300 | 1152286950 | 3755 | 3755 | 3755 | 3755 | 3 |
| 434 | 20230829 | 112200 | 1152275685 | 3745 | 3750 | 3750 | 3745 | 285 |
| 435 | 20230829 | 112100 | 1151207685 | 3750 | 3750 | 3750 | 3750 | 3 |
| 436 | 20230829 | 112000 | 1151196435 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20230829 | 111900 | 1151196435 | 3750 | 3750 | 3750 | 3750 | 1 |
| 438 | 20230829 | 111800 | 1151192685 | 3750 | 3745 | 3750 | 3745 | 1053 |
| 439 | 20230829 | 111700 | 1147249000 | 3750 | 3750 | 3750 | 3750 | 190 |
| 440 | 20230829 | 111600 | 1146536500 | 3750 | 3750 | 3755 | 3750 | 277 |
| 441 | 20230829 | 111500 | 1145497000 | 3750 | 3750 | 3750 | 3750 | 14 |
| 442 | 20230829 | 111400 | 1145444500 | 3760 | 3750 | 3760 | 3750 | 1264 |
| 443 | 20230829 | 111300 | 1140704490 | 3745 | 3745 | 3745 | 3745 | 319 |
| 444 | 20230829 | 111200 | 1139509835 | 3745 | 3750 | 3750 | 3745 | 282 |
| 445 | 20230829 | 111100 | 1138453740 | 3750 | 3750 | 3750 | 3750 | 0 |
| 446 | 20230829 | 111000 | 1138453740 | 3750 | 3750 | 3750 | 3750 | 120 |
| 447 | 20230829 | 110900 | 1138003740 | 3750 | 3750 | 3750 | 3750 | 0 |
| 448 | 20230829 | 110800 | 1138003740 | 3750 | 3750 | 3750 | 3750 | 431 |
| 449 | 20230829 | 110700 | 1136387490 | 3750 | 3750 | 3750 | 3750 | 0 |
| 450 | 20230829 | 110600 | 1136387490 | 3750 | 3750 | 3750 | 3750 | 0 |
| 451 | 20230829 | 110500 | 1136387490 | 3750 | 3750 | 3750 | 3750 | 3 |
| 452 | 20230829 | 110400 | 1136376240 | 3730 | 3735 | 3735 | 3730 | 362 |
| 453 | 20230829 | 110300 | 1135025930 | 3730 | 3730 | 3730 | 3730 | 112 |
| 454 | 20230829 | 110200 | 1134608170 | 3730 | 3735 | 3735 | 3730 | 292 |
| 455 | 20230829 | 110100 | 1133518865 | 3750 | 3750 | 3750 | 3750 | 300 |
| 456 | 20230829 | 110000 | 1132393865 | 3750 | 3745 | 3750 | 3745 | 5014 |
| 457 | 20230829 | 105900 | 1113591445 | 3750 | 3750 | 3750 | 3750 | 0 |
| 458 | 20230829 | 105800 | 1113591445 | 3750 | 3740 | 3750 | 3740 | 18 |
| 459 | 20230829 | 105700 | 1113524015 | 3740 | 3730 | 3740 | 3730 | 440 |
| 460 | 20230829 | 105600 | 1111881685 | 3730 | 3740 | 3740 | 3720 | 9307 |
| 461 | 20230829 | 105500 | 1077130895 | 3740 | 3740 | 3740 | 3740 | 1400 |
| 462 | 20230829 | 105400 | 1071894895 | 3740 | 3745 | 3745 | 3740 | 1200 |
| 463 | 20230829 | 105300 | 1067404185 | 3745 | 3745 | 3745 | 3745 | 206 |
| 464 | 20230829 | 105200 | 1066632715 | 3745 | 3750 | 3755 | 3745 | 1596 |
| 465 | 20230829 | 105100 | 1060655610 | 3755 | 3760 | 3760 | 3755 | 63 |
| 466 | 20230829 | 105000 | 1060418735 | 3760 | 3745 | 3760 | 3745 | 3 |
| 467 | 20230829 | 104900 | 1060407485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 468 | 20230829 | 104800 | 1060407485 | 3745 | 3745 | 3745 | 3745 | 10 |
| 469 | 20230829 | 104700 | 1060370035 | 3745 | 3745 | 3745 | 3745 | 20 |
| 470 | 20230829 | 104600 | 1060295135 | 3740 | 3745 | 3745 | 3740 | 2361 |
| 471 | 20230829 | 104500 | 1051455690 | 3745 | 3745 | 3745 | 3745 | 1396 |
| 472 | 20230829 | 104400 | 1046227670 | 3745 | 3750 | 3750 | 3745 | 709 |
| 473 | 20230829 | 104300 | 1043572410 | 3750 | 3750 | 3750 | 3750 | 38 |
| 474 | 20230829 | 104200 | 1043429910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 475 | 20230829 | 104100 | 1043429910 | 3750 | 3750 | 3750 | 3750 | 754 |
| 476 | 20230829 | 104000 | 1040602410 | 3750 | 3750 | 3750 | 3750 | 540 |
| 477 | 20230829 | 103900 | 1038577410 | 3755 | 3755 | 3755 | 3755 | 400 |
| 478 | 20230829 | 103800 | 1037075410 | 3755 | 3755 | 3755 | 3755 | 500 |
| 479 | 20230829 | 103700 | 1035197910 | 3755 | 3755 | 3755 | 3755 | 400 |
| 480 | 20230829 | 103600 | 1033695910 | 3755 | 3755 | 3755 | 3755 | 1 |
| 481 | 20230829 | 103500 | 1033692155 | 3755 | 3755 | 3755 | 3755 | 24 |
| 482 | 20230829 | 103400 | 1033602035 | 3745 | 3750 | 3755 | 3745 | 2600 |
| 483 | 20230829 | 103300 | 1023855305 | 3750 | 3745 | 3750 | 3740 | 327 |
| 484 | 20230829 | 103200 | 1022630975 | 3755 | 3750 | 3755 | 3750 | 3 |
| 485 | 20230829 | 103100 | 1022619720 | 3750 | 3750 | 3750 | 3740 | 3021 |
| 486 | 20230829 | 103000 | 1011305770 | 3750 | 3750 | 3755 | 3750 | 26 |
| 487 | 20230829 | 102900 | 1011208250 | 3750 | 3750 | 3750 | 3750 | 101 |
| 488 | 20230829 | 102800 | 1010829500 | 3745 | 3745 | 3745 | 3745 | 51 |
| 489 | 20230829 | 102700 | 1010638505 | 3760 | 3755 | 3760 | 3745 | 102 |
| 490 | 20230829 | 102600 | 1010256080 | 3755 | 3755 | 3755 | 3755 | 176 |
| 491 | 20230829 | 102500 | 1009595200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 492 | 20230829 | 102400 | 1009595200 | 3760 | 3760 | 3760 | 3745 | 16510 |
| 493 | 20230829 | 102300 | 947657335 | 3765 | 3765 | 3765 | 3765 | 0 |
| 494 | 20230829 | 102200 | 947657335 | 3765 | 3765 | 3765 | 3765 | 0 |
| 495 | 20230829 | 102100 | 947657335 | 3765 | 3765 | 3765 | 3765 | 223 |
| 496 | 20230829 | 102000 | 946817740 | 3760 | 3760 | 3760 | 3760 | 2448 |
| 497 | 20230829 | 101900 | 937613260 | 3760 | 3760 | 3760 | 3760 | 206 |
| 498 | 20230829 | 101800 | 936838700 | 3760 | 3760 | 3760 | 3760 | 302 |
| 499 | 20230829 | 101700 | 935703180 | 3760 | 3760 | 3760 | 3760 | 1170 |
| 500 | 20230829 | 101600 | 931303980 | 3765 | 3765 | 3765 | 3765 | 978 |
| 501 | 20230829 | 101500 | 927621810 | 3765 | 3765 | 3765 | 3765 | 104 |
| 502 | 20230829 | 101400 | 927230250 | 3760 | 3765 | 3765 | 3760 | 633 |
| 503 | 20230829 | 101300 | 924849005 | 3770 | 3775 | 3775 | 3765 | 1834 |
| 504 | 20230829 | 101200 | 917934885 | 3770 | 3770 | 3770 | 3765 | 3688 |
| 505 | 20230829 | 101100 | 904031400 | 3770 | 3765 | 3770 | 3765 | 1241 |
| 506 | 20230829 | 101000 | 899358380 | 3765 | 3765 | 3765 | 3765 | 715 |
| 507 | 20230829 | 100900 | 896666405 | 3765 | 3765 | 3765 | 3765 | 452 |
| 508 | 20230829 | 100800 | 894964625 | 3765 | 3765 | 3765 | 3765 | 550 |
| 509 | 20230829 | 100700 | 892893875 | 3770 | 3765 | 3770 | 3765 | 182 |
| 510 | 20230829 | 100600 | 892208640 | 3765 | 3765 | 3770 | 3765 | 763 |
| 511 | 20230829 | 100500 | 889335445 | 3770 | 3775 | 3775 | 3770 | 2930 |
| 512 | 20230829 | 100400 | 878288680 | 3770 | 3770 | 3770 | 3770 | 0 |
| 513 | 20230829 | 100300 | 878288680 | 3770 | 3770 | 3770 | 3770 | 673 |
| 514 | 20230829 | 100200 | 875751470 | 3770 | 3770 | 3770 | 3770 | 4 |
| 515 | 20230829 | 100100 | 875736390 | 3770 | 3770 | 3770 | 3770 | 555 |
| 516 | 20230829 | 100000 | 873644040 | 3770 | 3760 | 3770 | 3760 | 12085 |
| 517 | 20230829 | 095900 | 828102945 | 3760 | 3755 | 3760 | 3755 | 2234 |
| 518 | 20230829 | 095800 | 819707135 | 3755 | 3755 | 3755 | 3755 | 1418 |
| 519 | 20230829 | 095700 | 814382545 | 3760 | 3760 | 3760 | 3755 | 2672 |
| 520 | 20230829 | 095600 | 804335890 | 3760 | 3760 | 3760 | 3760 | 713 |
| 521 | 20230829 | 095500 | 801655010 | 3760 | 3760 | 3760 | 3760 | 5 |
| 522 | 20230829 | 095400 | 801636210 | 3760 | 3755 | 3760 | 3755 | 270 |
| 523 | 20230829 | 095300 | 800621015 | 3755 | 3755 | 3755 | 3755 | 5094 |
| 524 | 20230829 | 095200 | 781493045 | 3750 | 3750 | 3750 | 3750 | 753 |
| 525 | 20230829 | 095100 | 778669295 | 3750 | 3755 | 3755 | 3750 | 120 |
| 526 | 20230829 | 095000 | 778218935 | 3755 | 3760 | 3760 | 3755 | 3 |
| 527 | 20230829 | 094900 | 778207660 | 3760 | 3760 | 3760 | 3760 | 300 |
| 528 | 20230829 | 094800 | 777079660 | 3760 | 3760 | 3760 | 3760 | 6 |
| 529 | 20230829 | 094700 | 777057100 | 3760 | 3765 | 3765 | 3760 | 540 |
| 530 | 20230829 | 094600 | 775026675 | 3760 | 3765 | 3775 | 3760 | 2364 |
| 531 | 20230829 | 094500 | 766127060 | 3770 | 3770 | 3770 | 3770 | 2204 |
| 532 | 20230829 | 094400 | 757817980 | 3770 | 3770 | 3770 | 3770 | 366 |
| 533 | 20230829 | 094300 | 756438160 | 3770 | 3765 | 3770 | 3760 | 4240 |
| 534 | 20230829 | 094200 | 740460055 | 3765 | 3770 | 3770 | 3765 | 1011 |
| 535 | 20230829 | 094100 | 736648640 | 3770 | 3775 | 3775 | 3770 | 733 |
| 536 | 20230829 | 094000 | 733885225 | 3775 | 3765 | 3775 | 3765 | 11007 |
| 537 | 20230829 | 093900 | 692375990 | 3765 | 3755 | 3765 | 3755 | 10488 |
| 538 | 20230829 | 093800 | 652941725 | 3755 | 3740 | 3755 | 3740 | 3375 |
| 539 | 20230829 | 093700 | 640291030 | 3745 | 3755 | 3755 | 3745 | 263 |
| 540 | 20230829 | 093600 | 639305110 | 3755 | 3745 | 3755 | 3745 | 15413 |
| 541 | 20230829 | 093500 | 581493050 | 3745 | 3745 | 3745 | 3740 | 7931 |
| 542 | 20230829 | 093400 | 551796455 | 3745 | 3735 | 3745 | 3735 | 10029 |
| 543 | 20230829 | 093300 | 514309300 | 3730 | 3730 | 3730 | 3730 | 1695 |
| 544 | 20230829 | 093200 | 507986950 | 3720 | 3730 | 3730 | 3720 | 10050 |
| 545 | 20230829 | 093100 | 470600450 | 3730 | 3730 | 3730 | 3720 | 5062 |
| 546 | 20230829 | 093000 | 451769305 | 3730 | 3715 | 3730 | 3715 | 1140 |
| 547 | 20230829 | 092900 | 447532650 | 3715 | 3715 | 3715 | 3715 | 3077 |
| 548 | 20230829 | 092800 | 436101595 | 3715 | 3715 | 3715 | 3710 | 15721 |
| 549 | 20230829 | 092700 | 377773080 | 3710 | 3710 | 3710 | 3710 | 0 |
| 550 | 20230829 | 092600 | 377773080 | 3710 | 3710 | 3710 | 3710 | 10 |
| 551 | 20230829 | 092500 | 377735980 | 3715 | 3715 | 3720 | 3715 | 3136 |
| 552 | 20230829 | 092400 | 366077190 | 3720 | 3730 | 3730 | 3715 | 3158 |
| 553 | 20230829 | 092300 | 354319480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 554 | 20230829 | 092200 | 354319480 | 3730 | 3730 | 3730 | 3730 | 457 |
| 555 | 20230829 | 092100 | 352614870 | 3730 | 3740 | 3740 | 3730 | 2209 |
| 556 | 20230829 | 092000 | 344355980 | 3745 | 3740 | 3745 | 3740 | 11969 |
| 557 | 20230829 | 091900 | 299590170 | 3735 | 3725 | 3735 | 3725 | 13095 |
| 558 | 20230829 | 091800 | 250723555 | 3725 | 3725 | 3725 | 3725 | 1057 |
| 559 | 20230829 | 091700 | 246786230 | 3725 | 3730 | 3730 | 3725 | 2298 |
| 560 | 20230829 | 091600 | 238215875 | 3730 | 3720 | 3730 | 3715 | 21434 |
| 561 | 20230829 | 091500 | 158384700 | 3720 | 3720 | 3720 | 3715 | 213 |
| 562 | 20230829 | 091400 | 157592590 | 3720 | 3710 | 3720 | 3710 | 2106 |
| 563 | 20230829 | 091300 | 149759335 | 3710 | 3710 | 3710 | 3710 | 554 |
| 564 | 20230829 | 091200 | 147703995 | 3710 | 3715 | 3715 | 3710 | 343 |
| 565 | 20230829 | 091100 | 146430960 | 3720 | 3715 | 3720 | 3715 | 6007 |
| 566 | 20230829 | 091000 | 124111430 | 3715 | 3710 | 3715 | 3705 | 13726 |
| 567 | 20230829 | 090900 | 73244500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 568 | 20230829 | 090800 | 73244500 | 3710 | 3695 | 3710 | 3695 | 1993 |
| 569 | 20230829 | 090700 | 65863630 | 3685 | 3700 | 3700 | 3685 | 2475 |
| 570 | 20230829 | 090600 | 56726270 | 3710 | 3715 | 3720 | 3700 | 9269 |
| 571 | 20230829 | 090500 | 22402450 | 3715 | 3710 | 3715 | 3710 | 112 |
| 572 | 20230829 | 090400 | 21986460 | 3715 | 3720 | 3720 | 3705 | 261 |
| 573 | 20230829 | 090300 | 21015840 | 3720 | 3705 | 3720 | 3705 | 1068 |
| 574 | 20230829 | 090200 | 17043945 | 3715 | 3705 | 3715 | 3705 | 646 |
| 575 | 20230829 | 090100 | 14648170 | 3705 | 3710 | 3710 | 3705 | 356 |
| 576 | 20230829 | 090000 | 13328770 | 3720 | 3720 | 3725 | 3720 | 3583 |