29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 185300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 3 | 20230830 | 185200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20230830 | 185100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20230830 | 185000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20230830 | 184900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20230830 | 184800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20230830 | 184700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20230830 | 184600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20230830 | 184500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20230830 | 184400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20230830 | 184300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20230830 | 184200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20230830 | 184100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20230830 | 184000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20230830 | 183900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20230830 | 183800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20230830 | 183700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20230830 | 183600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20230830 | 183500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20230830 | 183400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20230830 | 183300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20230830 | 183200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20230830 | 183100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20230830 | 183000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20230830 | 182900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20230830 | 182800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20230830 | 182700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20230830 | 182600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20230830 | 182500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20230830 | 182400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20230830 | 182300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 33 | 20230830 | 182200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20230830 | 182100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20230830 | 182000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20230830 | 181900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20230830 | 181800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20230830 | 181700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20230830 | 181600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20230830 | 181500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20230830 | 181400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20230830 | 181300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20230830 | 181200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20230830 | 181100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20230830 | 181000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20230830 | 180900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20230830 | 180800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20230830 | 180700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20230830 | 180600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20230830 | 180500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20230830 | 180400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20230830 | 180300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20230830 | 180200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20230830 | 180100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20230830 | 180000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20230830 | 175900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20230830 | 175800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20230830 | 175700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20230830 | 175600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20230830 | 175500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20230830 | 175400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20230830 | 175300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 63 | 20230830 | 175200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20230830 | 175100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20230830 | 175000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20230830 | 174900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20230830 | 174800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20230830 | 174700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20230830 | 174600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20230830 | 174500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20230830 | 174400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20230830 | 174300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20230830 | 174200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20230830 | 174100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20230830 | 174000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20230830 | 173900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20230830 | 173800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20230830 | 173700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20230830 | 173600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20230830 | 173500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20230830 | 173400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20230830 | 173300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20230830 | 173200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20230830 | 173100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20230830 | 173000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20230830 | 172900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20230830 | 172800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20230830 | 172700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20230830 | 172600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20230830 | 172500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20230830 | 172400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20230830 | 172300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 93 | 20230830 | 172200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20230830 | 172100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20230830 | 172000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20230830 | 171900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20230830 | 171800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20230830 | 171700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20230830 | 171600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20230830 | 171500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20230830 | 171400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20230830 | 171300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20230830 | 171200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20230830 | 171100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20230830 | 171000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20230830 | 170900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20230830 | 170800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20230830 | 170700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20230830 | 170600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20230830 | 170500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20230830 | 170400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20230830 | 170300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20230830 | 170200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20230830 | 170100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20230830 | 170000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20230830 | 165900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20230830 | 165800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20230830 | 165700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20230830 | 165600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20230830 | 165500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20230830 | 165400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20230830 | 165300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 123 | 20230830 | 165200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20230830 | 165100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20230830 | 165000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20230830 | 164900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20230830 | 164800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20230830 | 164700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20230830 | 164600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20230830 | 164500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20230830 | 164400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20230830 | 164300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20230830 | 164200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20230830 | 164100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20230830 | 164000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20230830 | 163900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20230830 | 163800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20230830 | 163700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20230830 | 163600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20230830 | 163500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20230830 | 163400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20230830 | 163300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20230830 | 163200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20230830 | 163100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20230830 | 163000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20230830 | 162900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20230830 | 162800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20230830 | 162700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20230830 | 162600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20230830 | 162500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20230830 | 162400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20230830 | 162300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 153 | 20230830 | 162200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20230830 | 162100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20230830 | 162000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20230830 | 161900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20230830 | 161800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20230830 | 161700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20230830 | 161600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20230830 | 161500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20230830 | 161400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20230830 | 161300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20230830 | 161200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20230830 | 161100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20230830 | 161000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20230830 | 160900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20230830 | 160800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20230830 | 160700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20230830 | 160600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20230830 | 160500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20230830 | 160400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20230830 | 160300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20230830 | 160200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20230830 | 160100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20230830 | 160000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20230830 | 155900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20230830 | 155800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20230830 | 155700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20230830 | 155600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20230830 | 155500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20230830 | 155400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20230830 | 155300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 183 | 20230830 | 155200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20230830 | 155100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20230830 | 155000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20230830 | 154900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20230830 | 154800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230830 | 154700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230830 | 154600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230830 | 154500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230830 | 154400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230830 | 154300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230830 | 154200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230830 | 154100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230830 | 154000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230830 | 153900 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230830 | 153800 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230830 | 153700 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20230830 | 153600 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20230830 | 153500 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20230830 | 153400 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20230830 | 153300 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20230830 | 153200 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 204 | 20230830 | 153100 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 0 |
| 205 | 20230830 | 153000 | 1709699585 | 4175 | 4175 | 4175 | 4175 | 8294 |
| 206 | 20230830 | 152900 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 207 | 20230830 | 152800 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 208 | 20230830 | 152700 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 209 | 20230830 | 152600 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 210 | 20230830 | 152500 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 211 | 20230830 | 152400 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 212 | 20230830 | 152300 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 213 | 20230830 | 152200 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 214 | 20230830 | 152100 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 215 | 20230830 | 152000 | 1675072135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 216 | 20230830 | 151900 | 1675072135 | 4170 | 4170 | 4170 | 4165 | 2255 |
| 217 | 20230830 | 151800 | 1665679995 | 4160 | 4160 | 4160 | 4160 | 0 |
| 218 | 20230830 | 151700 | 1665679995 | 4160 | 4160 | 4160 | 4160 | 1066 |
| 219 | 20230830 | 151600 | 1661245435 | 4155 | 4160 | 4160 | 4155 | 2148 |
| 220 | 20230830 | 151500 | 1652320345 | 4160 | 4165 | 4165 | 4160 | 88 |
| 221 | 20230830 | 151400 | 1651954075 | 4175 | 4175 | 4175 | 4175 | 2543 |
| 222 | 20230830 | 151300 | 1641337050 | 4170 | 4170 | 4170 | 4170 | 498 |
| 223 | 20230830 | 151200 | 1639260390 | 4170 | 4170 | 4170 | 4170 | 856 |
| 224 | 20230830 | 151100 | 1635690870 | 4170 | 4170 | 4170 | 4170 | 232 |
| 225 | 20230830 | 151000 | 1634723430 | 4170 | 4170 | 4170 | 4170 | 0 |
| 226 | 20230830 | 150900 | 1634723430 | 4170 | 4170 | 4170 | 4170 | 717 |
| 227 | 20230830 | 150800 | 1631733540 | 4170 | 4170 | 4170 | 4170 | 198 |
| 228 | 20230830 | 150700 | 1630907880 | 4170 | 4170 | 4170 | 4170 | 581 |
| 229 | 20230830 | 150600 | 1628485110 | 4170 | 4165 | 4170 | 4165 | 1248 |
| 230 | 20230830 | 150500 | 1623285625 | 4165 | 4165 | 4165 | 4165 | 246 |
| 231 | 20230830 | 150400 | 1622261035 | 4165 | 4165 | 4165 | 4165 | 5 |
| 232 | 20230830 | 150300 | 1622240210 | 4170 | 4170 | 4170 | 4170 | 873 |
| 233 | 20230830 | 150200 | 1618599800 | 4175 | 4175 | 4180 | 4175 | 3878 |
| 234 | 20230830 | 150100 | 1602398500 | 4175 | 4175 | 4175 | 4175 | 736 |
| 235 | 20230830 | 150000 | 1599325700 | 4175 | 4170 | 4175 | 4165 | 1256 |
| 236 | 20230830 | 145900 | 1594084185 | 4175 | 4170 | 4175 | 4170 | 1182 |
| 237 | 20230830 | 145800 | 1589155185 | 4175 | 4175 | 4180 | 4175 | 634 |
| 238 | 20230830 | 145700 | 1586508230 | 4175 | 4175 | 4180 | 4175 | 169 |
| 239 | 20230830 | 145600 | 1585802650 | 4175 | 4180 | 4180 | 4175 | 651 |
| 240 | 20230830 | 145500 | 1583082535 | 4180 | 4180 | 4180 | 4180 | 200 |
| 241 | 20230830 | 145400 | 1582246535 | 4185 | 4185 | 4185 | 4185 | 2444 |
| 242 | 20230830 | 145300 | 1572018395 | 4190 | 4170 | 4190 | 4170 | 3372 |
| 243 | 20230830 | 145200 | 1557931385 | 4170 | 4170 | 4170 | 4170 | 900 |
| 244 | 20230830 | 145100 | 1554178385 | 4170 | 4170 | 4170 | 4170 | 487 |
| 245 | 20230830 | 145000 | 1552147595 | 4170 | 4170 | 4170 | 4170 | 575 |
| 246 | 20230830 | 144900 | 1549749845 | 4165 | 4170 | 4170 | 4165 | 1267 |
| 247 | 20230830 | 144800 | 1544466590 | 4170 | 4170 | 4175 | 4170 | 1487 |
| 248 | 20230830 | 144700 | 1538265795 | 4165 | 4170 | 4170 | 4165 | 766 |
| 249 | 20230830 | 144600 | 1535073755 | 4170 | 4170 | 4170 | 4170 | 0 |
| 250 | 20230830 | 144500 | 1535073755 | 4170 | 4170 | 4170 | 4170 | 200 |
| 251 | 20230830 | 144400 | 1534239755 | 4170 | 4170 | 4170 | 4170 | 1322 |
| 252 | 20230830 | 144300 | 1528727015 | 4170 | 4170 | 4170 | 4170 | 227 |
| 253 | 20230830 | 144200 | 1527780425 | 4170 | 4165 | 4170 | 4165 | 112 |
| 254 | 20230830 | 144100 | 1527313565 | 4165 | 4170 | 4170 | 4165 | 266 |
| 255 | 20230830 | 144000 | 1526204555 | 4175 | 4170 | 4175 | 4170 | 487 |
| 256 | 20230830 | 143900 | 1524172265 | 4185 | 4180 | 4185 | 4180 | 3666 |
| 257 | 20230830 | 143800 | 1508833070 | 4175 | 4170 | 4175 | 4170 | 1701 |
| 258 | 20230830 | 143700 | 1501739630 | 4170 | 4175 | 4175 | 4170 | 677 |
| 259 | 20230830 | 143600 | 1498913160 | 4160 | 4165 | 4165 | 4160 | 75 |
| 260 | 20230830 | 143500 | 1498600810 | 4180 | 4165 | 4180 | 4165 | 824 |
| 261 | 20230830 | 143400 | 1495158245 | 4165 | 4165 | 4165 | 4165 | 320 |
| 262 | 20230830 | 143300 | 1493825445 | 4165 | 4165 | 4165 | 4165 | 133 |
| 263 | 20230830 | 143200 | 1493271500 | 4165 | 4165 | 4165 | 4165 | 1360 |
| 264 | 20230830 | 143100 | 1487607100 | 4170 | 4170 | 4170 | 4170 | 453 |
| 265 | 20230830 | 143000 | 1485718090 | 4175 | 4180 | 4180 | 4175 | 1969 |
| 266 | 20230830 | 142900 | 1477492640 | 4185 | 4180 | 4185 | 4180 | 676 |
| 267 | 20230830 | 142800 | 1474666955 | 4185 | 4190 | 4190 | 4185 | 2803 |
| 268 | 20230830 | 142700 | 1462934150 | 4190 | 4175 | 4195 | 4175 | 12077 |
| 269 | 20230830 | 142600 | 1412419150 | 4170 | 4150 | 4170 | 4150 | 9220 |
| 270 | 20230830 | 142500 | 1374046385 | 4150 | 4150 | 4150 | 4150 | 161 |
| 271 | 20230830 | 142400 | 1373378235 | 4150 | 4150 | 4150 | 4150 | 34 |
| 272 | 20230830 | 142300 | 1373237135 | 4150 | 4150 | 4150 | 4150 | 33 |
| 273 | 20230830 | 142200 | 1373100185 | 4155 | 4150 | 4155 | 4150 | 868 |
| 274 | 20230830 | 142100 | 1369497685 | 4155 | 4150 | 4155 | 4150 | 35 |
| 275 | 20230830 | 142000 | 1369352385 | 4155 | 4145 | 4155 | 4145 | 608 |
| 276 | 20230830 | 141900 | 1366829050 | 4145 | 4140 | 4145 | 4140 | 78 |
| 277 | 20230830 | 141800 | 1366505775 | 4140 | 4140 | 4140 | 4140 | 7 |
| 278 | 20230830 | 141700 | 1366476795 | 4140 | 4135 | 4140 | 4135 | 167 |
| 279 | 20230830 | 141600 | 1365785980 | 4135 | 4135 | 4135 | 4135 | 27 |
| 280 | 20230830 | 141500 | 1365674335 | 4135 | 4140 | 4140 | 4135 | 27 |
| 281 | 20230830 | 141400 | 1365562680 | 4140 | 4150 | 4150 | 4140 | 713 |
| 282 | 20230830 | 141300 | 1362603870 | 4155 | 4155 | 4155 | 4155 | 0 |
| 283 | 20230830 | 141200 | 1362603870 | 4155 | 4155 | 4155 | 4155 | 724 |
| 284 | 20230830 | 141100 | 1359595650 | 4155 | 4155 | 4155 | 4150 | 459 |
| 285 | 20230830 | 141000 | 1357688800 | 4155 | 4145 | 4155 | 4145 | 1907 |
| 286 | 20230830 | 140900 | 1349769225 | 4140 | 4145 | 4145 | 4140 | 1239 |
| 287 | 20230830 | 140800 | 1344635980 | 4145 | 4145 | 4145 | 4145 | 1889 |
| 288 | 20230830 | 140700 | 1336806075 | 4145 | 4145 | 4145 | 4145 | 31 |
| 289 | 20230830 | 140600 | 1336677580 | 4140 | 4140 | 4150 | 4140 | 131 |
| 290 | 20230830 | 140500 | 1336135230 | 4140 | 4150 | 4150 | 4140 | 707 |
| 291 | 20230830 | 140400 | 1333202090 | 4155 | 4155 | 4155 | 4155 | 20 |
| 292 | 20230830 | 140300 | 1333118990 | 4155 | 4145 | 4155 | 4140 | 6862 |
| 293 | 20230830 | 140200 | 1304630540 | 4140 | 4130 | 4140 | 4130 | 3692 |
| 294 | 20230830 | 140100 | 1289372185 | 4130 | 4125 | 4130 | 4110 | 455 |
| 295 | 20230830 | 140000 | 1287497115 | 4130 | 4110 | 4130 | 4105 | 1752 |
| 296 | 20230830 | 135900 | 1280295120 | 4110 | 4115 | 4125 | 4110 | 2153 |
| 297 | 20230830 | 135800 | 1271439325 | 4115 | 4125 | 4125 | 4115 | 1471 |
| 298 | 20230830 | 135700 | 1265382550 | 4120 | 4120 | 4120 | 4115 | 401 |
| 299 | 20230830 | 135600 | 1263730855 | 4120 | 4120 | 4120 | 4120 | 121 |
| 300 | 20230830 | 135500 | 1263232335 | 4120 | 4115 | 4120 | 4115 | 186 |
| 301 | 20230830 | 135400 | 1262466030 | 4115 | 4110 | 4115 | 4110 | 4 |
| 302 | 20230830 | 135300 | 1262449580 | 4110 | 4110 | 4110 | 4110 | 735 |
| 303 | 20230830 | 135200 | 1259428730 | 4110 | 4110 | 4110 | 4110 | 230 |
| 304 | 20230830 | 135100 | 1258483430 | 4110 | 4115 | 4115 | 4110 | 4665 |
| 305 | 20230830 | 135000 | 1239304605 | 4115 | 4115 | 4115 | 4115 | 1000 |
| 306 | 20230830 | 134900 | 1235189605 | 4120 | 4120 | 4120 | 4120 | 50 |
| 307 | 20230830 | 134800 | 1234983605 | 4115 | 4115 | 4115 | 4115 | 1000 |
| 308 | 20230830 | 134700 | 1230868605 | 4120 | 4120 | 4120 | 4120 | 50 |
| 309 | 20230830 | 134600 | 1230662605 | 4115 | 4115 | 4115 | 4115 | 61 |
| 310 | 20230830 | 134500 | 1230411590 | 4115 | 4115 | 4115 | 4115 | 180 |
| 311 | 20230830 | 134400 | 1229670890 | 4115 | 4120 | 4120 | 4115 | 968 |
| 312 | 20230830 | 134300 | 1225687070 | 4115 | 4115 | 4115 | 4115 | 1194 |
| 313 | 20230830 | 134200 | 1220773760 | 4120 | 4115 | 4120 | 4115 | 519 |
| 314 | 20230830 | 134100 | 1218638070 | 4115 | 4115 | 4115 | 4115 | 286 |
| 315 | 20230830 | 134000 | 1217461180 | 4125 | 4125 | 4125 | 4125 | 0 |
| 316 | 20230830 | 133900 | 1217461180 | 4125 | 4120 | 4125 | 4115 | 1018 |
| 317 | 20230830 | 133800 | 1213272015 | 4120 | 4120 | 4120 | 4120 | 0 |
| 318 | 20230830 | 133700 | 1213272015 | 4120 | 4115 | 4120 | 4115 | 24 |
| 319 | 20230830 | 133600 | 1213173235 | 4115 | 4115 | 4120 | 4115 | 40 |
| 320 | 20230830 | 133500 | 1213008450 | 4115 | 4115 | 4115 | 4115 | 58 |
| 321 | 20230830 | 133400 | 1212769780 | 4115 | 4115 | 4115 | 4115 | 0 |
| 322 | 20230830 | 133300 | 1212769780 | 4115 | 4120 | 4120 | 4115 | 219 |
| 323 | 20230830 | 133200 | 1211868475 | 4125 | 4125 | 4125 | 4125 | 10 |
| 324 | 20230830 | 133100 | 1211827225 | 4120 | 4120 | 4120 | 4120 | 83 |
| 325 | 20230830 | 133000 | 1211485265 | 4120 | 4120 | 4120 | 4120 | 78 |
| 326 | 20230830 | 132900 | 1211163905 | 4110 | 4110 | 4115 | 4110 | 531 |
| 327 | 20230830 | 132800 | 1208981420 | 4110 | 4110 | 4110 | 4110 | 224 |
| 328 | 20230830 | 132700 | 1208060780 | 4115 | 4115 | 4115 | 4115 | 0 |
| 329 | 20230830 | 132600 | 1208060780 | 4115 | 4115 | 4115 | 4115 | 0 |
| 330 | 20230830 | 132500 | 1208060780 | 4115 | 4125 | 4125 | 4110 | 227 |
| 331 | 20230830 | 132400 | 1207126670 | 4125 | 4125 | 4125 | 4125 | 547 |
| 332 | 20230830 | 132300 | 1204870295 | 4105 | 4125 | 4130 | 4100 | 10620 |
| 333 | 20230830 | 132200 | 1161282065 | 4105 | 4105 | 4105 | 4105 | 0 |
| 334 | 20230830 | 132100 | 1161282065 | 4105 | 4110 | 4110 | 4105 | 1886 |
| 335 | 20230830 | 132000 | 1153534545 | 4105 | 4125 | 4125 | 4105 | 10000 |
| 336 | 20230830 | 131900 | 1112423850 | 4130 | 4130 | 4130 | 4130 | 242 |
| 337 | 20230830 | 131800 | 1111424390 | 4125 | 4125 | 4125 | 4125 | 0 |
| 338 | 20230830 | 131700 | 1111424390 | 4125 | 4125 | 4125 | 4125 | 318 |
| 339 | 20230830 | 131600 | 1110112640 | 4125 | 4130 | 4130 | 4125 | 154 |
| 340 | 20230830 | 131500 | 1109477150 | 4130 | 4130 | 4130 | 4130 | 53 |
| 341 | 20230830 | 131400 | 1109258260 | 4135 | 4135 | 4135 | 4135 | 0 |
| 342 | 20230830 | 131300 | 1109258260 | 4135 | 4135 | 4135 | 4135 | 9 |
| 343 | 20230830 | 131200 | 1109221045 | 4135 | 4135 | 4135 | 4135 | 0 |
| 344 | 20230830 | 131100 | 1109221045 | 4135 | 4135 | 4135 | 4135 | 14 |
| 345 | 20230830 | 131000 | 1109163155 | 4135 | 4135 | 4135 | 4135 | 0 |
| 346 | 20230830 | 130900 | 1109163155 | 4135 | 4135 | 4135 | 4135 | 5 |
| 347 | 20230830 | 130800 | 1109142480 | 4120 | 4120 | 4120 | 4120 | 382 |
| 348 | 20230830 | 130700 | 1107568640 | 4120 | 4120 | 4120 | 4120 | 0 |
| 349 | 20230830 | 130600 | 1107568640 | 4120 | 4125 | 4125 | 4115 | 2604 |
| 350 | 20230830 | 130500 | 1096836865 | 4135 | 4135 | 4135 | 4135 | 5 |
| 351 | 20230830 | 130400 | 1096816190 | 4135 | 4135 | 4135 | 4135 | 2 |
| 352 | 20230830 | 130300 | 1096807920 | 4125 | 4125 | 4125 | 4125 | 0 |
| 353 | 20230830 | 130200 | 1096807920 | 4125 | 4125 | 4125 | 4125 | 50 |
| 354 | 20230830 | 130100 | 1096601670 | 4125 | 4125 | 4125 | 4125 | 269 |
| 355 | 20230830 | 130000 | 1095492045 | 4135 | 4125 | 4135 | 4125 | 501 |
| 356 | 20230830 | 125900 | 1093425410 | 4135 | 4135 | 4135 | 4135 | 2 |
| 357 | 20230830 | 125800 | 1093417140 | 4135 | 4135 | 4135 | 4135 | 1 |
| 358 | 20230830 | 125700 | 1093413005 | 4125 | 4130 | 4135 | 4125 | 1187 |
| 359 | 20230830 | 125600 | 1088512690 | 4130 | 4130 | 4130 | 4130 | 233 |
| 360 | 20230830 | 125500 | 1087550400 | 4130 | 4135 | 4135 | 4130 | 22 |
| 361 | 20230830 | 125400 | 1087459525 | 4135 | 4135 | 4135 | 4135 | 615 |
| 362 | 20230830 | 125300 | 1084916500 | 4135 | 4135 | 4135 | 4135 | 0 |
| 363 | 20230830 | 125200 | 1084916500 | 4135 | 4135 | 4135 | 4135 | 1 |
| 364 | 20230830 | 125100 | 1084912365 | 4130 | 4130 | 4135 | 4130 | 4 |
| 365 | 20230830 | 125000 | 1084895840 | 4140 | 4135 | 4140 | 4130 | 803 |
| 366 | 20230830 | 124900 | 1081579425 | 4130 | 4130 | 4140 | 4130 | 14 |
| 367 | 20230830 | 124800 | 1081521485 | 4130 | 4130 | 4130 | 4130 | 50 |
| 368 | 20230830 | 124700 | 1081314985 | 4130 | 4130 | 4130 | 4130 | 1 |
| 369 | 20230830 | 124600 | 1081310855 | 4130 | 4130 | 4130 | 4130 | 0 |
| 370 | 20230830 | 124500 | 1081310855 | 4130 | 4130 | 4130 | 4130 | 654 |
| 371 | 20230830 | 124400 | 1078609835 | 4135 | 4135 | 4135 | 4135 | 1363 |
| 372 | 20230830 | 124300 | 1072973830 | 4140 | 4140 | 4140 | 4140 | 5 |
| 373 | 20230830 | 124200 | 1072953130 | 4145 | 4135 | 4145 | 4135 | 840 |
| 374 | 20230830 | 124100 | 1069477570 | 4145 | 4145 | 4145 | 4145 | 0 |
| 375 | 20230830 | 124000 | 1069477570 | 4145 | 4145 | 4145 | 4145 | 0 |
| 376 | 20230830 | 123900 | 1069477570 | 4145 | 4145 | 4145 | 4145 | 0 |
| 377 | 20230830 | 123800 | 1069477570 | 4145 | 4145 | 4145 | 4145 | 0 |
| 378 | 20230830 | 123700 | 1069477570 | 4145 | 4145 | 4145 | 4145 | 0 |
| 379 | 20230830 | 123600 | 1069477570 | 4145 | 4145 | 4145 | 4145 | 1 |
| 380 | 20230830 | 123500 | 1069473425 | 4135 | 4135 | 4135 | 4135 | 301 |
| 381 | 20230830 | 123400 | 1068228790 | 4140 | 4140 | 4140 | 4140 | 0 |
| 382 | 20230830 | 123300 | 1068228790 | 4140 | 4140 | 4140 | 4140 | 1281 |
| 383 | 20230830 | 123200 | 1062925450 | 4130 | 4140 | 4140 | 4130 | 17 |
| 384 | 20230830 | 123100 | 1062855180 | 4135 | 4135 | 4135 | 4135 | 17 |
| 385 | 20230830 | 123000 | 1062784885 | 4140 | 4140 | 4140 | 4140 | 0 |
| 386 | 20230830 | 122900 | 1062784885 | 4140 | 4140 | 4140 | 4140 | 203 |
| 387 | 20230830 | 122800 | 1061944465 | 4140 | 4140 | 4140 | 4140 | 0 |
| 388 | 20230830 | 122700 | 1061944465 | 4140 | 4140 | 4140 | 4140 | 3 |
| 389 | 20230830 | 122600 | 1061932045 | 4130 | 4130 | 4130 | 4130 | 2282 |
| 390 | 20230830 | 122500 | 1052507385 | 4135 | 4135 | 4135 | 4135 | 3 |
| 391 | 20230830 | 122400 | 1052494980 | 4135 | 4135 | 4135 | 4135 | 66 |
| 392 | 20230830 | 122300 | 1052222070 | 4135 | 4135 | 4135 | 4135 | 275 |
| 393 | 20230830 | 122200 | 1051084945 | 4145 | 4140 | 4145 | 4140 | 33 |
| 394 | 20230830 | 122100 | 1050948320 | 4130 | 4140 | 4145 | 4130 | 254 |
| 395 | 20230830 | 122000 | 1049897380 | 4145 | 4145 | 4145 | 4145 | 700 |
| 396 | 20230830 | 121900 | 1046995880 | 4145 | 4135 | 4145 | 4135 | 113 |
| 397 | 20230830 | 121800 | 1046528615 | 4145 | 4145 | 4145 | 4145 | 201 |
| 398 | 20230830 | 121700 | 1045695470 | 4145 | 4140 | 4145 | 4140 | 670 |
| 399 | 20230830 | 121600 | 1042921665 | 4140 | 4140 | 4140 | 4140 | 10 |
| 400 | 20230830 | 121500 | 1042880265 | 4145 | 4145 | 4145 | 4145 | 1 |
| 401 | 20230830 | 121400 | 1042876120 | 4145 | 4145 | 4145 | 4145 | 0 |
| 402 | 20230830 | 121300 | 1042876120 | 4145 | 4140 | 4145 | 4140 | 14 |
| 403 | 20230830 | 121200 | 1042818155 | 4145 | 4140 | 4145 | 4140 | 650 |
| 404 | 20230830 | 121100 | 1040127150 | 4135 | 4140 | 4140 | 4135 | 25 |
| 405 | 20230830 | 121000 | 1040023700 | 4135 | 4135 | 4135 | 4135 | 25 |
| 406 | 20230830 | 120900 | 1039920325 | 4130 | 4135 | 4135 | 4130 | 3 |
| 407 | 20230830 | 120800 | 1039907925 | 4135 | 4135 | 4135 | 4135 | 2 |
| 408 | 20230830 | 120700 | 1039899655 | 4135 | 4135 | 4135 | 4135 | 3 |
| 409 | 20230830 | 120600 | 1039887250 | 4135 | 4135 | 4135 | 4135 | 1 |
| 410 | 20230830 | 120500 | 1039883115 | 4135 | 4140 | 4140 | 4125 | 2002 |
| 411 | 20230830 | 120400 | 1031619425 | 4130 | 4130 | 4130 | 4130 | 538 |
| 412 | 20230830 | 120300 | 1029397485 | 4125 | 4125 | 4125 | 4125 | 49 |
| 413 | 20230830 | 120200 | 1029195360 | 4125 | 4125 | 4125 | 4125 | 400 |
| 414 | 20230830 | 120100 | 1027545360 | 4130 | 4125 | 4130 | 4125 | 1494 |
| 415 | 20230830 | 120000 | 1021380470 | 4125 | 4130 | 4130 | 4125 | 2420 |
| 416 | 20230830 | 115900 | 1011391920 | 4130 | 4130 | 4130 | 4125 | 1341 |
| 417 | 20230830 | 115800 | 1005858785 | 4125 | 4130 | 4130 | 4125 | 485 |
| 418 | 20230830 | 115700 | 1003857660 | 4130 | 4130 | 4130 | 4125 | 1355 |
| 419 | 20230830 | 115600 | 998263260 | 4130 | 4130 | 4130 | 4130 | 200 |
| 420 | 20230830 | 115500 | 997437260 | 4130 | 4130 | 4130 | 4125 | 10198 |
| 421 | 20230830 | 115400 | 955365035 | 4130 | 4135 | 4135 | 4130 | 858 |
| 422 | 20230830 | 115300 | 951820470 | 4140 | 4145 | 4145 | 4140 | 1370 |
| 423 | 20230830 | 115200 | 946146150 | 4145 | 4145 | 4145 | 4145 | 0 |
| 424 | 20230830 | 115100 | 946146150 | 4145 | 4145 | 4145 | 4145 | 1101 |
| 425 | 20230830 | 115000 | 941582505 | 4165 | 4165 | 4165 | 4165 | 0 |
| 426 | 20230830 | 114900 | 941582505 | 4165 | 4165 | 4165 | 4165 | 2 |
| 427 | 20230830 | 114800 | 941574175 | 4140 | 4145 | 4145 | 4140 | 279 |
| 428 | 20230830 | 114700 | 940419090 | 4140 | 4140 | 4140 | 4140 | 0 |
| 429 | 20230830 | 114600 | 940419090 | 4140 | 4145 | 4145 | 4140 | 1738 |
| 430 | 20230830 | 114500 | 933217450 | 4145 | 4145 | 4145 | 4145 | 0 |
| 431 | 20230830 | 114400 | 933217450 | 4145 | 4150 | 4150 | 4145 | 629 |
| 432 | 20230830 | 114300 | 930610220 | 4155 | 4170 | 4170 | 4150 | 2294 |
| 433 | 20230830 | 114200 | 921080000 | 4170 | 4155 | 4170 | 4155 | 358 |
| 434 | 20230830 | 114100 | 919592495 | 4155 | 4160 | 4160 | 4155 | 103 |
| 435 | 20230830 | 114000 | 919164320 | 4160 | 4160 | 4160 | 4160 | 18 |
| 436 | 20230830 | 113900 | 919089440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 437 | 20230830 | 113800 | 919089440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 438 | 20230830 | 113700 | 919089440 | 4170 | 4170 | 4170 | 4170 | 1 |
| 439 | 20230830 | 113600 | 919085270 | 4155 | 4165 | 4165 | 4155 | 2000 |
| 440 | 20230830 | 113500 | 910772365 | 4170 | 4170 | 4170 | 4170 | 0 |
| 441 | 20230830 | 113400 | 910772365 | 4170 | 4170 | 4170 | 4170 | 1 |
| 442 | 20230830 | 113300 | 910768195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 443 | 20230830 | 113200 | 910768195 | 4175 | 4165 | 4175 | 4160 | 2352 |
| 444 | 20230830 | 113100 | 900983450 | 4165 | 4165 | 4165 | 4165 | 703 |
| 445 | 20230830 | 113000 | 898055455 | 4170 | 4170 | 4170 | 4170 | 100 |
| 446 | 20230830 | 112900 | 897638455 | 4175 | 4175 | 4175 | 4175 | 0 |
| 447 | 20230830 | 112800 | 897638455 | 4175 | 4180 | 4180 | 4175 | 30 |
| 448 | 20230830 | 112700 | 897513200 | 4180 | 4180 | 4180 | 4180 | 200 |
| 449 | 20230830 | 112600 | 896677200 | 4180 | 4180 | 4180 | 4180 | 0 |
| 450 | 20230830 | 112500 | 896677200 | 4180 | 4180 | 4180 | 4180 | 1 |
| 451 | 20230830 | 112400 | 896673020 | 4180 | 4175 | 4180 | 4175 | 433 |
| 452 | 20230830 | 112300 | 894863785 | 4175 | 4175 | 4175 | 4175 | 0 |
| 453 | 20230830 | 112200 | 894863785 | 4175 | 4170 | 4175 | 4165 | 3712 |
| 454 | 20230830 | 112100 | 879402715 | 4175 | 4175 | 4175 | 4175 | 0 |
| 455 | 20230830 | 112000 | 879402715 | 4175 | 4180 | 4185 | 4175 | 1608 |
| 456 | 20230830 | 111900 | 872685220 | 4180 | 4180 | 4180 | 4180 | 881 |
| 457 | 20230830 | 111800 | 869002640 | 4180 | 4180 | 4180 | 4180 | 9 |
| 458 | 20230830 | 111700 | 868965020 | 4180 | 4185 | 4185 | 4180 | 8 |
| 459 | 20230830 | 111600 | 868931560 | 4185 | 4180 | 4185 | 4175 | 1423 |
| 460 | 20230830 | 111500 | 862983360 | 4175 | 4185 | 4185 | 4175 | 32 |
| 461 | 20230830 | 111400 | 862849510 | 4185 | 4185 | 4185 | 4185 | 1 |
| 462 | 20230830 | 111300 | 862845325 | 4170 | 4175 | 4175 | 4170 | 27 |
| 463 | 20230830 | 111200 | 862732605 | 4170 | 4170 | 4170 | 4170 | 4 |
| 464 | 20230830 | 111100 | 862715925 | 4170 | 4165 | 4170 | 4165 | 101 |
| 465 | 20230830 | 111000 | 862295255 | 4160 | 4170 | 4170 | 4160 | 331 |
| 466 | 20230830 | 110900 | 860915540 | 4175 | 4175 | 4175 | 4175 | 24 |
| 467 | 20230830 | 110800 | 860815340 | 4175 | 4175 | 4175 | 4175 | 0 |
| 468 | 20230830 | 110700 | 860815340 | 4175 | 4185 | 4185 | 4175 | 601 |
| 469 | 20230830 | 110600 | 858306155 | 4175 | 4180 | 4180 | 4175 | 695 |
| 470 | 20230830 | 110500 | 855403455 | 4180 | 4180 | 4180 | 4180 | 53 |
| 471 | 20230830 | 110400 | 855181915 | 4185 | 4185 | 4185 | 4185 | 1756 |
| 472 | 20230830 | 110300 | 847833055 | 4190 | 4190 | 4190 | 4190 | 499 |
| 473 | 20230830 | 110200 | 845742245 | 4190 | 4185 | 4195 | 4185 | 1501 |
| 474 | 20230830 | 110100 | 839452805 | 4185 | 4185 | 4190 | 4180 | 2608 |
| 475 | 20230830 | 110000 | 828530745 | 4180 | 4165 | 4180 | 4165 | 3239 |
| 476 | 20230830 | 105900 | 815007175 | 4165 | 4165 | 4165 | 4165 | 635 |
| 477 | 20230830 | 105800 | 812362400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 478 | 20230830 | 105700 | 812362400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 479 | 20230830 | 105600 | 812362400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 480 | 20230830 | 105500 | 812362400 | 4165 | 4160 | 4165 | 4160 | 101 |
| 481 | 20230830 | 105400 | 811941740 | 4165 | 4155 | 4165 | 4155 | 1414 |
| 482 | 20230830 | 105300 | 806059545 | 4155 | 4155 | 4155 | 4155 | 279 |
| 483 | 20230830 | 105200 | 804900300 | 4165 | 4165 | 4165 | 4165 | 0 |
| 484 | 20230830 | 105100 | 804900300 | 4165 | 4165 | 4165 | 4160 | 12 |
| 485 | 20230830 | 105000 | 804850370 | 4160 | 4165 | 4165 | 4160 | 42 |
| 486 | 20230830 | 104900 | 804675495 | 4160 | 4160 | 4160 | 4160 | 800 |
| 487 | 20230830 | 104800 | 801347495 | 4160 | 4170 | 4170 | 4160 | 81 |
| 488 | 20230830 | 104700 | 801010525 | 4165 | 4165 | 4165 | 4165 | 202 |
| 489 | 20230830 | 104600 | 800169195 | 4165 | 4175 | 4175 | 4165 | 4627 |
| 490 | 20230830 | 104500 | 780869530 | 4175 | 4170 | 4175 | 4165 | 4649 |
| 491 | 20230830 | 104400 | 761495820 | 4160 | 4150 | 4160 | 4150 | 1298 |
| 492 | 20230830 | 104300 | 756102630 | 4150 | 4165 | 4180 | 4150 | 8221 |
| 493 | 20230830 | 104200 | 721834325 | 4165 | 4135 | 4165 | 4135 | 3502 |
| 494 | 20230830 | 104100 | 707260905 | 4145 | 4145 | 4145 | 4135 | 795 |
| 495 | 20230830 | 104000 | 703973520 | 4130 | 4140 | 4145 | 4130 | 157 |
| 496 | 20230830 | 103900 | 703323560 | 4145 | 4145 | 4145 | 4145 | 0 |
| 497 | 20230830 | 103800 | 703323560 | 4145 | 4130 | 4145 | 4130 | 3379 |
| 498 | 20230830 | 103700 | 689341460 | 4130 | 4130 | 4130 | 4125 | 435 |
| 499 | 20230830 | 103600 | 687545620 | 4125 | 4130 | 4135 | 4125 | 1698 |
| 500 | 20230830 | 103500 | 680532940 | 4130 | 4120 | 4135 | 4120 | 841 |
| 501 | 20230830 | 103400 | 677064450 | 4120 | 4130 | 4130 | 4120 | 184 |
| 502 | 20230830 | 103300 | 676306340 | 4120 | 4130 | 4130 | 4120 | 1481 |
| 503 | 20230830 | 103200 | 670196565 | 4125 | 4125 | 4125 | 4120 | 74 |
| 504 | 20230830 | 103100 | 669891365 | 4130 | 4125 | 4130 | 4125 | 82 |
| 505 | 20230830 | 103000 | 669552710 | 4125 | 4115 | 4125 | 4115 | 1088 |
| 506 | 20230830 | 102900 | 665074780 | 4125 | 4110 | 4130 | 4110 | 967 |
| 507 | 20230830 | 102800 | 661097225 | 4130 | 4105 | 4130 | 4105 | 190 |
| 508 | 20230830 | 102700 | 660317250 | 4105 | 4120 | 4120 | 4105 | 2998 |
| 509 | 20230830 | 102600 | 648003495 | 4120 | 4120 | 4120 | 4105 | 2474 |
| 510 | 20230830 | 102500 | 637826335 | 4110 | 4120 | 4120 | 4110 | 896 |
| 511 | 20230830 | 102400 | 634143500 | 4110 | 4125 | 4125 | 4110 | 283 |
| 512 | 20230830 | 102300 | 632979080 | 4125 | 4115 | 4125 | 4115 | 121 |
| 513 | 20230830 | 102200 | 632480065 | 4110 | 4110 | 4110 | 4110 | 4049 |
| 514 | 20230830 | 102100 | 615838675 | 4110 | 4115 | 4115 | 4110 | 190 |
| 515 | 20230830 | 102000 | 615057650 | 4110 | 4130 | 4130 | 4110 | 5066 |
| 516 | 20230830 | 101900 | 594188705 | 4135 | 4125 | 4140 | 4120 | 2182 |
| 517 | 20230830 | 101800 | 585177895 | 4125 | 4120 | 4125 | 4120 | 7277 |
| 518 | 20230830 | 101700 | 555161520 | 4120 | 4120 | 4120 | 4115 | 1899 |
| 519 | 20230830 | 101600 | 547338140 | 4125 | 4110 | 4125 | 4105 | 8836 |
| 520 | 20230830 | 101500 | 511015190 | 4110 | 4120 | 4125 | 4110 | 4568 |
| 521 | 20230830 | 101400 | 492217810 | 4125 | 4125 | 4125 | 4125 | 1537 |
| 522 | 20230830 | 101300 | 485877685 | 4125 | 4135 | 4135 | 4125 | 593 |
| 523 | 20230830 | 101200 | 483431550 | 4135 | 4130 | 4135 | 4125 | 6556 |
| 524 | 20230830 | 101100 | 456375325 | 4135 | 4140 | 4145 | 4135 | 918 |
| 525 | 20230830 | 101000 | 452576775 | 4150 | 4150 | 4150 | 4150 | 0 |
| 526 | 20230830 | 100900 | 452576775 | 4150 | 4150 | 4150 | 4150 | 192 |
| 527 | 20230830 | 100800 | 451779975 | 4140 | 4130 | 4140 | 4130 | 154 |
| 528 | 20230830 | 100700 | 451143485 | 4140 | 4140 | 4140 | 4135 | 230 |
| 529 | 20230830 | 100600 | 450192065 | 4150 | 4135 | 4150 | 4135 | 461 |
| 530 | 20230830 | 100500 | 448285815 | 4135 | 4140 | 4140 | 4135 | 4770 |
| 531 | 20230830 | 100400 | 428550985 | 4140 | 4150 | 4155 | 4140 | 63 |
| 532 | 20230830 | 100300 | 428289755 | 4150 | 4150 | 4155 | 4150 | 1730 |
| 533 | 20230830 | 100200 | 421109970 | 4155 | 4155 | 4155 | 4155 | 50 |
| 534 | 20230830 | 100100 | 420902220 | 4155 | 4150 | 4155 | 4150 | 6 |
| 535 | 20230830 | 100000 | 420877310 | 4155 | 4140 | 4155 | 4140 | 17 |
| 536 | 20230830 | 095900 | 420806830 | 4155 | 4155 | 4155 | 4140 | 82 |
| 537 | 20230830 | 095800 | 420466420 | 4155 | 4155 | 4155 | 4155 | 0 |
| 538 | 20230830 | 095700 | 420466420 | 4155 | 4145 | 4155 | 4140 | 863 |
| 539 | 20230830 | 095600 | 416891875 | 4145 | 4145 | 4145 | 4145 | 110 |
| 540 | 20230830 | 095500 | 416435925 | 4155 | 4155 | 4155 | 4150 | 29 |
| 541 | 20230830 | 095400 | 416315455 | 4155 | 4150 | 4160 | 4145 | 157 |
| 542 | 20230830 | 095300 | 415663115 | 4155 | 4160 | 4160 | 4145 | 6 |
| 543 | 20230830 | 095200 | 415638195 | 4140 | 4145 | 4160 | 4140 | 3883 |
| 544 | 20230830 | 095100 | 399542585 | 4160 | 4145 | 4160 | 4145 | 959 |
| 545 | 20230830 | 095000 | 395567500 | 4145 | 4150 | 4150 | 4145 | 2000 |
| 546 | 20230830 | 094900 | 387276520 | 4160 | 4145 | 4160 | 4145 | 48 |
| 547 | 20230830 | 094800 | 387077495 | 4145 | 4155 | 4155 | 4145 | 2000 |
| 548 | 20230830 | 094700 | 378775165 | 4160 | 4160 | 4160 | 4160 | 19 |
| 549 | 20230830 | 094600 | 378696125 | 4160 | 4165 | 4165 | 4160 | 1169 |
| 550 | 20230830 | 094500 | 373832715 | 4165 | 4165 | 4165 | 4165 | 329 |
| 551 | 20230830 | 094400 | 372462430 | 4170 | 4170 | 4170 | 4170 | 4 |
| 552 | 20230830 | 094300 | 372445750 | 4165 | 4170 | 4170 | 4165 | 486 |
| 553 | 20230830 | 094200 | 370420630 | 4165 | 4165 | 4165 | 4165 | 223 |
| 554 | 20230830 | 094100 | 369491835 | 4160 | 4160 | 4160 | 4160 | 587 |
| 555 | 20230830 | 094000 | 367049915 | 4160 | 4160 | 4160 | 4160 | 2 |
| 556 | 20230830 | 093900 | 367041595 | 4155 | 4160 | 4160 | 4155 | 341 |
| 557 | 20230830 | 093800 | 365624485 | 4145 | 4140 | 4160 | 4140 | 541 |
| 558 | 20230830 | 093700 | 363382045 | 4160 | 4150 | 4160 | 4135 | 958 |
| 559 | 20230830 | 093600 | 359418200 | 4150 | 4135 | 4155 | 4135 | 850 |
| 560 | 20230830 | 093500 | 355892960 | 4140 | 4135 | 4140 | 4125 | 1434 |
| 561 | 20230830 | 093400 | 349970670 | 4140 | 4140 | 4145 | 4140 | 522 |
| 562 | 20230830 | 093300 | 347809585 | 4140 | 4140 | 4150 | 4125 | 7249 |
| 563 | 20230830 | 093200 | 317872955 | 4140 | 4160 | 4160 | 4140 | 135 |
| 564 | 20230830 | 093100 | 317313960 | 4160 | 4145 | 4165 | 4140 | 2402 |
| 565 | 20230830 | 093000 | 307359260 | 4145 | 4170 | 4170 | 4145 | 3361 |
| 566 | 20230830 | 092900 | 293425865 | 4170 | 4160 | 4170 | 4145 | 1474 |
| 567 | 20230830 | 092800 | 287291435 | 4165 | 4165 | 4165 | 4165 | 1 |
| 568 | 20230830 | 092700 | 287287270 | 4165 | 4155 | 4165 | 4145 | 8235 |
| 569 | 20230830 | 092600 | 253101660 | 4155 | 4175 | 4175 | 4155 | 3963 |
| 570 | 20230830 | 092500 | 236589060 | 4185 | 4185 | 4185 | 4185 | 6 |
| 571 | 20230830 | 092400 | 236563950 | 4175 | 4165 | 4195 | 4165 | 1297 |
| 572 | 20230830 | 092300 | 231154515 | 4165 | 4165 | 4195 | 4165 | 3073 |
| 573 | 20230830 | 092200 | 218353390 | 4170 | 4180 | 4180 | 4170 | 3700 |
| 574 | 20230830 | 092100 | 202919865 | 4170 | 4180 | 4195 | 4170 | 4363 |
| 575 | 20230830 | 092000 | 184705760 | 4180 | 4205 | 4205 | 4180 | 3777 |
| 576 | 20230830 | 091900 | 168896920 | 4205 | 4200 | 4205 | 4200 | 1953 |
| 577 | 20230830 | 091800 | 160693320 | 4190 | 4200 | 4200 | 4190 | 1867 |
| 578 | 20230830 | 091700 | 152867920 | 4190 | 4200 | 4200 | 4185 | 2656 |
| 579 | 20230830 | 091600 | 141734990 | 4200 | 4175 | 4200 | 4170 | 2123 |
| 580 | 20230830 | 091500 | 132849165 | 4175 | 4170 | 4180 | 4165 | 2660 |
| 581 | 20230830 | 091400 | 121766930 | 4180 | 4175 | 4180 | 4165 | 341 |
| 582 | 20230830 | 091300 | 120345730 | 4170 | 4185 | 4185 | 4165 | 1813 |
| 583 | 20230830 | 091200 | 112793355 | 4165 | 4190 | 4190 | 4165 | 1729 |
| 584 | 20230830 | 091100 | 105578200 | 4190 | 4185 | 4195 | 4170 | 1804 |
| 585 | 20230830 | 091000 | 98017950 | 4190 | 4170 | 4190 | 4165 | 1098 |
| 586 | 20230830 | 090900 | 93432885 | 4175 | 4180 | 4180 | 4170 | 4593 |
| 587 | 20230830 | 090800 | 74277950 | 4180 | 4170 | 4180 | 4170 | 1540 |
| 588 | 20230830 | 090700 | 67848490 | 4170 | 4170 | 4175 | 4165 | 2955 |
| 589 | 20230830 | 090600 | 55522435 | 4170 | 4175 | 4175 | 4170 | 740 |
| 590 | 20230830 | 090500 | 52435535 | 4175 | 4150 | 4175 | 4150 | 1915 |
| 591 | 20230830 | 090400 | 44457225 | 4150 | 4175 | 4175 | 4150 | 56 |
| 592 | 20230830 | 090300 | 44224775 | 4150 | 4150 | 4175 | 4150 | 1697 |
| 593 | 20230830 | 090200 | 37182200 | 4140 | 4195 | 4195 | 4140 | 2913 |
| 594 | 20230830 | 090100 | 25063680 | 4185 | 4165 | 4195 | 4150 | 2386 |
| 595 | 20230830 | 090000 | 15107000 | 4165 | 4200 | 4200 | 4165 | 3600 |