30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 3 | 20230829 | 191200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230829 | 191100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230829 | 191000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230829 | 190900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230829 | 190800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230829 | 190700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230829 | 190600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230829 | 190500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230829 | 190400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230829 | 190300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230829 | 190200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230829 | 190100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230829 | 190000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230829 | 185900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230829 | 185800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230829 | 185700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230829 | 185600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230829 | 185500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230829 | 185400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230829 | 185300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230829 | 185200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230829 | 185100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230829 | 185000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230829 | 184900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230829 | 184800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230829 | 184700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230829 | 184600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230829 | 184500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230829 | 184400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230829 | 184300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 33 | 20230829 | 184200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230829 | 184100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230829 | 184000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230829 | 183900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230829 | 183800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230829 | 183700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230829 | 183600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230829 | 183500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230829 | 183400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230829 | 183300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230829 | 183200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230829 | 183100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230829 | 183000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230829 | 182900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230829 | 182800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230829 | 182700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230829 | 182600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230829 | 182500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230829 | 182400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230829 | 182300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230829 | 182200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230829 | 182100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230829 | 182000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230829 | 181900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230829 | 181800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230829 | 181700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230829 | 181600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230829 | 181500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230829 | 181400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230829 | 181300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 63 | 20230829 | 181200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230829 | 181100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230829 | 181000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230829 | 180900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230829 | 180800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230829 | 180700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230829 | 180600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230829 | 180500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230829 | 180400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230829 | 180300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230829 | 180200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230829 | 180100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230829 | 180000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230829 | 175900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230829 | 175800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230829 | 175700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230829 | 175600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230829 | 175500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230829 | 175400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230829 | 175300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230829 | 175200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230829 | 175100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230829 | 175000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230829 | 174900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230829 | 174800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230829 | 174700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230829 | 174600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230829 | 174500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230829 | 174400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230829 | 174300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 93 | 20230829 | 174200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230829 | 174100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230829 | 174000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230829 | 173900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230829 | 173800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230829 | 173700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230829 | 173600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230829 | 173500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230829 | 173400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230829 | 173300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230829 | 173200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230829 | 173100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230829 | 173000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230829 | 172900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230829 | 172800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230829 | 172700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230829 | 172600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230829 | 172500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230829 | 172400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230829 | 172300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230829 | 172200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230829 | 172100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230829 | 172000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230829 | 171900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230829 | 171800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230829 | 171700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230829 | 171600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230829 | 171500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230829 | 171400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230829 | 171300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 123 | 20230829 | 171200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230829 | 171100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230829 | 171000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230829 | 170900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230829 | 170800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230829 | 170700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230829 | 170600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230829 | 170500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230829 | 170400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230829 | 170300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230829 | 170200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230829 | 170100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230829 | 170000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230829 | 165900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230829 | 165800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230829 | 165700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230829 | 165600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230829 | 165500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230829 | 165400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230829 | 165300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230829 | 165200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230829 | 165100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230829 | 165000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230829 | 164900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230829 | 164800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230829 | 164700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230829 | 164600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230829 | 164500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230829 | 164400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230829 | 164300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 153 | 20230829 | 164200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230829 | 164100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230829 | 164000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230829 | 163900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230829 | 163800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230829 | 163700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230829 | 163600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230829 | 163500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230829 | 163400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230829 | 163300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230829 | 163200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230829 | 163100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230829 | 163000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230829 | 162900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230829 | 162800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230829 | 162700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230829 | 162600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230829 | 162500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230829 | 162400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230829 | 162300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230829 | 162200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230829 | 162100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230829 | 162000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230829 | 161900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230829 | 161800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230829 | 161700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230829 | 161600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230829 | 161500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230829 | 161400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230829 | 161300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 183 | 20230829 | 161200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230829 | 161100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230829 | 161000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230829 | 160900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230829 | 160800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230829 | 160700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230829 | 160600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230829 | 160500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230829 | 160400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230829 | 160300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230829 | 160200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230829 | 160100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230829 | 160000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230829 | 155900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230829 | 155800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230829 | 155700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230829 | 155600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230829 | 155500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230829 | 155400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230829 | 155300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230829 | 155200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230829 | 155100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230829 | 155000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230829 | 154900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230829 | 154800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230829 | 154700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230829 | 154600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230829 | 154500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230829 | 154400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230829 | 154300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 213 | 20230829 | 154200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230829 | 154100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230829 | 154000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20230829 | 153900 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230829 | 153800 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230829 | 153700 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230829 | 153600 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230829 | 153500 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230829 | 153400 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230829 | 153300 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230829 | 153200 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230829 | 153100 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230829 | 153000 | 3500169515 | 3800 | 3800 | 3800 | 3800 | 12793 |
| 226 | 20230829 | 152900 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 227 | 20230829 | 152800 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 228 | 20230829 | 152700 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 229 | 20230829 | 152600 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 230 | 20230829 | 152500 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 231 | 20230829 | 152400 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 232 | 20230829 | 152300 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20230829 | 152200 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20230829 | 152100 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20230829 | 152000 | 3451556115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20230829 | 151900 | 3451556115 | 3815 | 3805 | 3815 | 3800 | 7851 |
| 237 | 20230829 | 151800 | 3421693715 | 3800 | 3815 | 3815 | 3800 | 1864 |
| 238 | 20230829 | 151700 | 3414596950 | 3810 | 3805 | 3815 | 3805 | 298 |
| 239 | 20230829 | 151600 | 3413462965 | 3805 | 3805 | 3810 | 3805 | 2045 |
| 240 | 20230829 | 151500 | 3405681240 | 3805 | 3810 | 3820 | 3805 | 1276 |
| 241 | 20230829 | 151400 | 3400823965 | 3820 | 3810 | 3820 | 3810 | 184 |
| 242 | 20230829 | 151300 | 3400122895 | 3810 | 3810 | 3810 | 3810 | 240 |
| 243 | 20230829 | 151200 | 3399208495 | 3820 | 3820 | 3820 | 3810 | 530 |
| 244 | 20230829 | 151100 | 3397184145 | 3820 | 3800 | 3820 | 3800 | 101 |
| 245 | 20230829 | 151000 | 3396800325 | 3800 | 3810 | 3820 | 3800 | 3553 |
| 246 | 20230829 | 150900 | 3383269575 | 3810 | 3810 | 3810 | 3810 | 501 |
| 247 | 20230829 | 150800 | 3381360765 | 3805 | 3810 | 3810 | 3800 | 485 |
| 248 | 20230829 | 150700 | 3379515635 | 3810 | 3810 | 3810 | 3810 | 67 |
| 249 | 20230829 | 150600 | 3379260365 | 3800 | 3805 | 3805 | 3800 | 3253 |
| 250 | 20230829 | 150500 | 3366895225 | 3815 | 3805 | 3815 | 3805 | 342 |
| 251 | 20230829 | 150400 | 3365591295 | 3805 | 3810 | 3810 | 3805 | 1835 |
| 252 | 20230829 | 150300 | 3358603635 | 3810 | 3815 | 3815 | 3810 | 60 |
| 253 | 20230829 | 150200 | 3358374985 | 3810 | 3815 | 3815 | 3810 | 868 |
| 254 | 20230829 | 150100 | 3355067765 | 3810 | 3815 | 3820 | 3810 | 297 |
| 255 | 20230829 | 150000 | 3353934370 | 3815 | 3815 | 3815 | 3805 | 2112 |
| 256 | 20230829 | 145900 | 3345895330 | 3810 | 3820 | 3820 | 3810 | 1979 |
| 257 | 20230829 | 145800 | 3338355110 | 3820 | 3815 | 3820 | 3810 | 384 |
| 258 | 20230829 | 145700 | 3336892015 | 3815 | 3820 | 3820 | 3815 | 411 |
| 259 | 20230829 | 145600 | 3335323650 | 3820 | 3815 | 3820 | 3810 | 1501 |
| 260 | 20230829 | 145500 | 3329592580 | 3825 | 3825 | 3825 | 3825 | 0 |
| 261 | 20230829 | 145400 | 3329592580 | 3825 | 3820 | 3825 | 3815 | 513 |
| 262 | 20230829 | 145300 | 3327635455 | 3825 | 3815 | 3825 | 3815 | 102 |
| 263 | 20230829 | 145200 | 3327246315 | 3815 | 3820 | 3820 | 3815 | 140 |
| 264 | 20230829 | 145100 | 3326711525 | 3825 | 3825 | 3825 | 3825 | 0 |
| 265 | 20230829 | 145000 | 3326711525 | 3825 | 3825 | 3825 | 3825 | 0 |
| 266 | 20230829 | 144900 | 3326711525 | 3825 | 3815 | 3825 | 3815 | 3 |
| 267 | 20230829 | 144800 | 3326700070 | 3830 | 3820 | 3830 | 3815 | 760 |
| 268 | 20230829 | 144700 | 3323799945 | 3820 | 3820 | 3820 | 3820 | 503 |
| 269 | 20230829 | 144600 | 3321878485 | 3820 | 3820 | 3820 | 3820 | 272 |
| 270 | 20230829 | 144500 | 3320839445 | 3820 | 3820 | 3820 | 3820 | 4 |
| 271 | 20230829 | 144400 | 3320824165 | 3830 | 3830 | 3830 | 3830 | 26 |
| 272 | 20230829 | 144300 | 3320724585 | 3830 | 3820 | 3830 | 3820 | 2468 |
| 273 | 20230829 | 144200 | 3311282900 | 3810 | 3815 | 3815 | 3805 | 2505 |
| 274 | 20230829 | 144100 | 3301737815 | 3815 | 3815 | 3815 | 3815 | 0 |
| 275 | 20230829 | 144000 | 3301737815 | 3815 | 3825 | 3825 | 3815 | 200 |
| 276 | 20230829 | 143900 | 3300973815 | 3815 | 3815 | 3815 | 3815 | 536 |
| 277 | 20230829 | 143800 | 3298928975 | 3815 | 3820 | 3820 | 3815 | 781 |
| 278 | 20230829 | 143700 | 3295948320 | 3820 | 3820 | 3825 | 3820 | 492 |
| 279 | 20230829 | 143600 | 3294066690 | 3825 | 3825 | 3825 | 3825 | 0 |
| 280 | 20230829 | 143500 | 3294066690 | 3825 | 3815 | 3825 | 3815 | 68 |
| 281 | 20230829 | 143400 | 3293807260 | 3825 | 3820 | 3825 | 3820 | 2094 |
| 282 | 20230829 | 143300 | 3285805645 | 3825 | 3825 | 3825 | 3825 | 6 |
| 283 | 20230829 | 143200 | 3285782695 | 3820 | 3820 | 3820 | 3820 | 242 |
| 284 | 20230829 | 143100 | 3284858255 | 3825 | 3825 | 3825 | 3825 | 28 |
| 285 | 20230829 | 143000 | 3284751155 | 3825 | 3825 | 3825 | 3825 | 330 |
| 286 | 20230829 | 142900 | 3283488905 | 3830 | 3830 | 3830 | 3830 | 1 |
| 287 | 20230829 | 142800 | 3283485075 | 3825 | 3825 | 3825 | 3825 | 0 |
| 288 | 20230829 | 142700 | 3283485075 | 3825 | 3815 | 3825 | 3810 | 498 |
| 289 | 20230829 | 142600 | 3281585720 | 3810 | 3830 | 3830 | 3810 | 501 |
| 290 | 20230829 | 142500 | 3279676890 | 3800 | 3825 | 3825 | 3800 | 11345 |
| 291 | 20230829 | 142400 | 3236470650 | 3825 | 3825 | 3825 | 3825 | 5 |
| 292 | 20230829 | 142300 | 3236451525 | 3830 | 3830 | 3830 | 3830 | 58 |
| 293 | 20230829 | 142200 | 3236229385 | 3835 | 3835 | 3835 | 3835 | 1 |
| 294 | 20230829 | 142100 | 3236225550 | 3830 | 3830 | 3830 | 3830 | 25 |
| 295 | 20230829 | 142000 | 3236129800 | 3830 | 3825 | 3830 | 3825 | 8 |
| 296 | 20230829 | 141900 | 3236099165 | 3825 | 3825 | 3825 | 3825 | 5 |
| 297 | 20230829 | 141800 | 3236080040 | 3835 | 3835 | 3835 | 3835 | 204 |
| 298 | 20230829 | 141700 | 3235297700 | 3825 | 3825 | 3835 | 3825 | 411 |
| 299 | 20230829 | 141600 | 3233725555 | 3835 | 3835 | 3835 | 3835 | 0 |
| 300 | 20230829 | 141500 | 3233725555 | 3835 | 3835 | 3835 | 3835 | 2365 |
| 301 | 20230829 | 141400 | 3224655780 | 3830 | 3825 | 3830 | 3825 | 8178 |
| 302 | 20230829 | 141300 | 3193366330 | 3820 | 3825 | 3825 | 3820 | 10 |
| 303 | 20230829 | 141200 | 3193328085 | 3825 | 3825 | 3825 | 3825 | 1 |
| 304 | 20230829 | 141100 | 3193324260 | 3825 | 3825 | 3825 | 3825 | 212 |
| 305 | 20230829 | 141000 | 3192513360 | 3825 | 3825 | 3825 | 3825 | 923 |
| 306 | 20230829 | 140900 | 3188982885 | 3825 | 3820 | 3825 | 3820 | 8 |
| 307 | 20230829 | 140800 | 3188952320 | 3825 | 3825 | 3825 | 3825 | 0 |
| 308 | 20230829 | 140700 | 3188952320 | 3825 | 3825 | 3825 | 3820 | 266 |
| 309 | 20230829 | 140600 | 3187936185 | 3820 | 3820 | 3820 | 3820 | 46 |
| 310 | 20230829 | 140500 | 3187760465 | 3825 | 3825 | 3825 | 3825 | 0 |
| 311 | 20230829 | 140400 | 3187760465 | 3825 | 3820 | 3825 | 3815 | 30 |
| 312 | 20230829 | 140300 | 3187645940 | 3830 | 3825 | 3830 | 3825 | 503 |
| 313 | 20230829 | 140200 | 3185720910 | 3825 | 3820 | 3825 | 3815 | 573 |
| 314 | 20230829 | 140100 | 3183534890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 315 | 20230829 | 140000 | 3183534890 | 3830 | 3820 | 3830 | 3815 | 417 |
| 316 | 20230829 | 135900 | 3181942290 | 3830 | 3820 | 3830 | 3820 | 2 |
| 317 | 20230829 | 135800 | 3181934640 | 3830 | 3820 | 3830 | 3820 | 14 |
| 318 | 20230829 | 135700 | 3181881120 | 3820 | 3830 | 3830 | 3820 | 521 |
| 319 | 20230829 | 135600 | 3179885900 | 3830 | 3825 | 3830 | 3810 | 651 |
| 320 | 20230829 | 135500 | 3177400580 | 3830 | 3825 | 3830 | 3825 | 493 |
| 321 | 20230829 | 135400 | 3175514850 | 3835 | 3825 | 3835 | 3825 | 911 |
| 322 | 20230829 | 135300 | 3172030265 | 3830 | 3840 | 3840 | 3830 | 51 |
| 323 | 20230829 | 135200 | 3171834925 | 3825 | 3840 | 3840 | 3825 | 266 |
| 324 | 20230829 | 135100 | 3170816950 | 3830 | 3840 | 3840 | 3830 | 997 |
| 325 | 20230829 | 135000 | 3166995930 | 3840 | 3840 | 3840 | 3840 | 3 |
| 326 | 20230829 | 134900 | 3166984410 | 3825 | 3835 | 3835 | 3825 | 1125 |
| 327 | 20230829 | 134800 | 3162670285 | 3840 | 3840 | 3840 | 3840 | 2 |
| 328 | 20230829 | 134700 | 3162662605 | 3840 | 3835 | 3840 | 3830 | 1041 |
| 329 | 20230829 | 134600 | 3158666180 | 3840 | 3820 | 3840 | 3820 | 4055 |
| 330 | 20230829 | 134500 | 3143151445 | 3820 | 3810 | 3820 | 3810 | 501 |
| 331 | 20230829 | 134400 | 3141241965 | 3820 | 3810 | 3820 | 3810 | 1217 |
| 332 | 20230829 | 134300 | 3136598085 | 3805 | 3805 | 3805 | 3805 | 145 |
| 333 | 20230829 | 134200 | 3136046360 | 3805 | 3800 | 3805 | 3800 | 5282 |
| 334 | 20230829 | 134100 | 3115974755 | 3800 | 3805 | 3805 | 3800 | 134 |
| 335 | 20230829 | 134000 | 3115465200 | 3805 | 3805 | 3805 | 3805 | 32 |
| 336 | 20230829 | 133900 | 3115343440 | 3810 | 3800 | 3810 | 3800 | 5707 |
| 337 | 20230829 | 133800 | 3093650950 | 3800 | 3800 | 3800 | 3800 | 1366 |
| 338 | 20230829 | 133700 | 3088460150 | 3800 | 3800 | 3800 | 3800 | 1130 |
| 339 | 20230829 | 133600 | 3084166150 | 3805 | 3805 | 3805 | 3805 | 1588 |
| 340 | 20230829 | 133500 | 3078123810 | 3810 | 3815 | 3815 | 3810 | 17 |
| 341 | 20230829 | 133400 | 3078059035 | 3805 | 3805 | 3805 | 3805 | 100 |
| 342 | 20230829 | 133300 | 3077678535 | 3805 | 3805 | 3805 | 3805 | 1448 |
| 343 | 20230829 | 133200 | 3072168895 | 3815 | 3805 | 3815 | 3805 | 2 |
| 344 | 20230829 | 133100 | 3072161275 | 3805 | 3805 | 3805 | 3805 | 131 |
| 345 | 20230829 | 133000 | 3071662820 | 3805 | 3805 | 3805 | 3805 | 93 |
| 346 | 20230829 | 132900 | 3071308955 | 3805 | 3805 | 3805 | 3805 | 0 |
| 347 | 20230829 | 132800 | 3071308955 | 3805 | 3805 | 3805 | 3805 | 1213 |
| 348 | 20230829 | 132700 | 3066693490 | 3800 | 3800 | 3800 | 3800 | 103 |
| 349 | 20230829 | 132600 | 3066302090 | 3800 | 3805 | 3805 | 3800 | 337 |
| 350 | 20230829 | 132500 | 3065021355 | 3800 | 3800 | 3800 | 3800 | 0 |
| 351 | 20230829 | 132400 | 3065021355 | 3800 | 3800 | 3800 | 3800 | 0 |
| 352 | 20230829 | 132300 | 3065021355 | 3800 | 3820 | 3820 | 3800 | 488 |
| 353 | 20230829 | 132200 | 3063165160 | 3820 | 3820 | 3820 | 3820 | 13 |
| 354 | 20230829 | 132100 | 3063115500 | 3820 | 3820 | 3820 | 3820 | 0 |
| 355 | 20230829 | 132000 | 3063115500 | 3820 | 3820 | 3820 | 3820 | 103 |
| 356 | 20230829 | 131900 | 3062722040 | 3820 | 3805 | 3820 | 3805 | 684 |
| 357 | 20230829 | 131800 | 3060119405 | 3805 | 3815 | 3815 | 3805 | 509 |
| 358 | 20230829 | 131700 | 3058178465 | 3815 | 3810 | 3815 | 3800 | 1319 |
| 359 | 20230829 | 131600 | 3053156795 | 3810 | 3805 | 3810 | 3805 | 551 |
| 360 | 20230829 | 131500 | 3051057735 | 3805 | 3805 | 3805 | 3805 | 400 |
| 361 | 20230829 | 131400 | 3049535735 | 3810 | 3800 | 3810 | 3800 | 1838 |
| 362 | 20230829 | 131300 | 3042551285 | 3800 | 3800 | 3800 | 3800 | 150 |
| 363 | 20230829 | 131200 | 3041981285 | 3800 | 3800 | 3800 | 3800 | 1074 |
| 364 | 20230829 | 131100 | 3037900085 | 3800 | 3805 | 3810 | 3800 | 3255 |
| 365 | 20230829 | 131000 | 3025526310 | 3810 | 3805 | 3810 | 3805 | 2 |
| 366 | 20230829 | 130900 | 3025518695 | 3810 | 3810 | 3810 | 3810 | 500 |
| 367 | 20230829 | 130800 | 3023613695 | 3810 | 3810 | 3810 | 3810 | 131 |
| 368 | 20230829 | 130700 | 3023114585 | 3805 | 3805 | 3805 | 3805 | 198 |
| 369 | 20230829 | 130600 | 3022361195 | 3805 | 3805 | 3805 | 3805 | 1 |
| 370 | 20230829 | 130500 | 3022357390 | 3800 | 3805 | 3805 | 3800 | 300 |
| 371 | 20230829 | 130400 | 3021216830 | 3810 | 3810 | 3810 | 3810 | 530 |
| 372 | 20230829 | 130300 | 3019197530 | 3810 | 3810 | 3810 | 3810 | 39 |
| 373 | 20230829 | 130200 | 3019048940 | 3810 | 3810 | 3810 | 3805 | 14 |
| 374 | 20230829 | 130100 | 3018995610 | 3820 | 3820 | 3820 | 3820 | 0 |
| 375 | 20230829 | 130000 | 3018995610 | 3820 | 3815 | 3820 | 3800 | 1837 |
| 376 | 20230829 | 125900 | 3011993935 | 3820 | 3820 | 3820 | 3820 | 0 |
| 377 | 20230829 | 125800 | 3011993935 | 3820 | 3820 | 3820 | 3820 | 50 |
| 378 | 20230829 | 125700 | 3011802935 | 3820 | 3820 | 3820 | 3820 | 9 |
| 379 | 20230829 | 125600 | 3011768555 | 3810 | 3810 | 3810 | 3810 | 30 |
| 380 | 20230829 | 125500 | 3011654255 | 3815 | 3805 | 3820 | 3805 | 370 |
| 381 | 20230829 | 125400 | 3010243025 | 3800 | 3815 | 3820 | 3800 | 16297 |
| 382 | 20230829 | 125300 | 2948202720 | 3820 | 3820 | 3820 | 3820 | 1 |
| 383 | 20230829 | 125200 | 2948198900 | 3815 | 3815 | 3815 | 3815 | 82 |
| 384 | 20230829 | 125100 | 2947886070 | 3815 | 3820 | 3820 | 3815 | 2399 |
| 385 | 20230829 | 125000 | 2938733835 | 3815 | 3820 | 3820 | 3815 | 2092 |
| 386 | 20230829 | 124900 | 2930747665 | 3820 | 3830 | 3830 | 3820 | 801 |
| 387 | 20230829 | 124800 | 2927687830 | 3835 | 3835 | 3835 | 3835 | 0 |
| 388 | 20230829 | 124700 | 2927687830 | 3835 | 3835 | 3835 | 3835 | 0 |
| 389 | 20230829 | 124600 | 2927687830 | 3835 | 3835 | 3835 | 3835 | 10 |
| 390 | 20230829 | 124500 | 2927649480 | 3835 | 3820 | 3835 | 3820 | 25 |
| 391 | 20230829 | 124400 | 2927553925 | 3820 | 3820 | 3820 | 3820 | 0 |
| 392 | 20230829 | 124300 | 2927553925 | 3820 | 3820 | 3820 | 3820 | 50 |
| 393 | 20230829 | 124200 | 2927362925 | 3835 | 3820 | 3835 | 3820 | 27 |
| 394 | 20230829 | 124100 | 2927259770 | 3820 | 3820 | 3820 | 3820 | 241 |
| 395 | 20230829 | 124000 | 2926339150 | 3840 | 3835 | 3840 | 3835 | 826 |
| 396 | 20230829 | 123900 | 2923171435 | 3815 | 3815 | 3835 | 3815 | 202 |
| 397 | 20230829 | 123800 | 2922400785 | 3815 | 3815 | 3815 | 3815 | 950 |
| 398 | 20230829 | 123700 | 2918776535 | 3815 | 3815 | 3815 | 3815 | 6 |
| 399 | 20230829 | 123600 | 2918753645 | 3815 | 3815 | 3815 | 3815 | 77 |
| 400 | 20230829 | 123500 | 2918459890 | 3835 | 3830 | 3835 | 3815 | 4884 |
| 401 | 20230829 | 123400 | 2899797605 | 3830 | 3830 | 3830 | 3830 | 1011 |
| 402 | 20230829 | 123300 | 2895925475 | 3825 | 3825 | 3825 | 3825 | 325 |
| 403 | 20230829 | 123200 | 2894682350 | 3830 | 3830 | 3830 | 3830 | 0 |
| 404 | 20230829 | 123100 | 2894682350 | 3830 | 3825 | 3830 | 3825 | 225 |
| 405 | 20230829 | 123000 | 2893821710 | 3825 | 3820 | 3825 | 3820 | 1231 |
| 406 | 20230829 | 122900 | 2889118135 | 3825 | 3825 | 3825 | 3825 | 131 |
| 407 | 20230829 | 122800 | 2888617060 | 3830 | 3820 | 3830 | 3820 | 107 |
| 408 | 20230829 | 122700 | 2888208290 | 3820 | 3820 | 3820 | 3820 | 255 |
| 409 | 20230829 | 122600 | 2887234190 | 3820 | 3820 | 3820 | 3820 | 1 |
| 410 | 20230829 | 122500 | 2887230370 | 3830 | 3830 | 3830 | 3830 | 263 |
| 411 | 20230829 | 122400 | 2886223080 | 3820 | 3830 | 3830 | 3820 | 1245 |
| 412 | 20230829 | 122300 | 2881464165 | 3830 | 3825 | 3830 | 3825 | 103 |
| 413 | 20230829 | 122200 | 2881070175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 414 | 20230829 | 122100 | 2881070175 | 3830 | 3825 | 3830 | 3825 | 572 |
| 415 | 20230829 | 122000 | 2878882270 | 3830 | 3830 | 3830 | 3830 | 1413 |
| 416 | 20230829 | 121900 | 2873470480 | 3830 | 3830 | 3830 | 3830 | 142 |
| 417 | 20230829 | 121800 | 2872926620 | 3830 | 3830 | 3830 | 3830 | 1 |
| 418 | 20230829 | 121700 | 2872922790 | 3825 | 3825 | 3825 | 3825 | 1226 |
| 419 | 20230829 | 121600 | 2868233340 | 3825 | 3825 | 3825 | 3820 | 867 |
| 420 | 20230829 | 121500 | 2864918620 | 3825 | 3825 | 3825 | 3825 | 179 |
| 421 | 20230829 | 121400 | 2864233945 | 3825 | 3825 | 3825 | 3825 | 376 |
| 422 | 20230829 | 121300 | 2862795745 | 3825 | 3825 | 3825 | 3825 | 407 |
| 423 | 20230829 | 121200 | 2861238970 | 3825 | 3830 | 3830 | 3825 | 2680 |
| 424 | 20230829 | 121100 | 2850987475 | 3845 | 3845 | 3845 | 3830 | 301 |
| 425 | 20230829 | 121000 | 2849831630 | 3845 | 3845 | 3845 | 3845 | 2 |
| 426 | 20230829 | 120900 | 2849823940 | 3830 | 3830 | 3830 | 3830 | 0 |
| 427 | 20230829 | 120800 | 2849823940 | 3830 | 3830 | 3830 | 3830 | 611 |
| 428 | 20230829 | 120700 | 2847483810 | 3830 | 3830 | 3830 | 3830 | 187 |
| 429 | 20230829 | 120600 | 2846767600 | 3825 | 3825 | 3830 | 3825 | 95 |
| 430 | 20230829 | 120500 | 2846404220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 431 | 20230829 | 120400 | 2846404220 | 3825 | 3830 | 3830 | 3825 | 822 |
| 432 | 20230829 | 120300 | 2843259070 | 3830 | 3840 | 3840 | 3830 | 2182 |
| 433 | 20230829 | 120200 | 2834881395 | 3845 | 3840 | 3845 | 3840 | 22 |
| 434 | 20230829 | 120100 | 2834796910 | 3840 | 3840 | 3840 | 3840 | 50 |
| 435 | 20230829 | 120000 | 2834604910 | 3845 | 3845 | 3845 | 3835 | 395 |
| 436 | 20230829 | 115900 | 2833087655 | 3850 | 3845 | 3855 | 3845 | 102 |
| 437 | 20230829 | 115800 | 2832694855 | 3820 | 3825 | 3830 | 3820 | 2250 |
| 438 | 20230829 | 115700 | 2824088125 | 3825 | 3825 | 3830 | 3820 | 228 |
| 439 | 20230829 | 115600 | 2823215285 | 3825 | 3845 | 3845 | 3825 | 4738 |
| 440 | 20230829 | 115500 | 2805051700 | 3845 | 3845 | 3865 | 3845 | 7652 |
| 441 | 20230829 | 115400 | 2775601550 | 3865 | 3855 | 3865 | 3845 | 6573 |
| 442 | 20230829 | 115300 | 2750271410 | 3855 | 3860 | 3860 | 3840 | 1237 |
| 443 | 20230829 | 115200 | 2745506015 | 3840 | 3850 | 3860 | 3835 | 2394 |
| 444 | 20230829 | 115100 | 2736272505 | 3860 | 3840 | 3860 | 3835 | 3732 |
| 445 | 20230829 | 115000 | 2721905740 | 3835 | 3835 | 3840 | 3835 | 231 |
| 446 | 20230829 | 114900 | 2721019675 | 3840 | 3840 | 3850 | 3830 | 559 |
| 447 | 20230829 | 114800 | 2718875310 | 3850 | 3845 | 3850 | 3840 | 348 |
| 448 | 20230829 | 114700 | 2717537215 | 3850 | 3860 | 3865 | 3845 | 3864 |
| 449 | 20230829 | 114600 | 2702633480 | 3865 | 3855 | 3885 | 3845 | 5844 |
| 450 | 20230829 | 114500 | 2679996325 | 3845 | 3840 | 3855 | 3840 | 612 |
| 451 | 20230829 | 114400 | 2677644550 | 3840 | 3840 | 3840 | 3835 | 559 |
| 452 | 20230829 | 114300 | 2675498080 | 3830 | 3845 | 3860 | 3830 | 9780 |
| 453 | 20230829 | 114200 | 2637977925 | 3855 | 3870 | 3880 | 3845 | 10126 |
| 454 | 20230829 | 114100 | 2598831395 | 3875 | 3845 | 3875 | 3840 | 8824 |
| 455 | 20230829 | 114000 | 2564816065 | 3840 | 3850 | 3855 | 3840 | 1383 |
| 456 | 20230829 | 113900 | 2559494235 | 3855 | 3855 | 3870 | 3850 | 3289 |
| 457 | 20230829 | 113800 | 2546807885 | 3870 | 3870 | 3880 | 3855 | 16441 |
| 458 | 20230829 | 113700 | 2483191815 | 3880 | 3850 | 3885 | 3850 | 9188 |
| 459 | 20230829 | 113600 | 2447636340 | 3855 | 3840 | 3855 | 3840 | 4617 |
| 460 | 20230829 | 113500 | 2429873540 | 3840 | 3840 | 3845 | 3840 | 2392 |
| 461 | 20230829 | 113400 | 2420687160 | 3840 | 3850 | 3850 | 3835 | 328 |
| 462 | 20230829 | 113300 | 2419426615 | 3850 | 3830 | 3850 | 3830 | 6501 |
| 463 | 20230829 | 113200 | 2394445190 | 3830 | 3820 | 3830 | 3820 | 4211 |
| 464 | 20230829 | 113100 | 2378351495 | 3810 | 3810 | 3820 | 3810 | 491 |
| 465 | 20230829 | 113000 | 2376480775 | 3820 | 3815 | 3820 | 3815 | 2248 |
| 466 | 20230829 | 112900 | 2367904650 | 3815 | 3815 | 3815 | 3815 | 744 |
| 467 | 20230829 | 112800 | 2365066290 | 3815 | 3815 | 3815 | 3815 | 286 |
| 468 | 20230829 | 112700 | 2363975200 | 3815 | 3810 | 3815 | 3810 | 224 |
| 469 | 20230829 | 112600 | 2363121755 | 3820 | 3820 | 3820 | 3820 | 1 |
| 470 | 20230829 | 112500 | 2363117935 | 3825 | 3825 | 3825 | 3825 | 6 |
| 471 | 20230829 | 112400 | 2363094985 | 3825 | 3800 | 3825 | 3800 | 2951 |
| 472 | 20230829 | 112300 | 2351848220 | 3800 | 3795 | 3800 | 3790 | 1722 |
| 473 | 20230829 | 112200 | 2345319095 | 3800 | 3800 | 3800 | 3790 | 112 |
| 474 | 20230829 | 112100 | 2344894595 | 3805 | 3805 | 3805 | 3805 | 1 |
| 475 | 20230829 | 112000 | 2344890790 | 3800 | 3795 | 3800 | 3795 | 1184 |
| 476 | 20230829 | 111900 | 2340392150 | 3795 | 3795 | 3795 | 3795 | 83 |
| 477 | 20230829 | 111800 | 2340077165 | 3790 | 3795 | 3800 | 3790 | 736 |
| 478 | 20230829 | 111700 | 2337281545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 479 | 20230829 | 111600 | 2337281545 | 3800 | 3795 | 3800 | 3790 | 38 |
| 480 | 20230829 | 111500 | 2337137500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 481 | 20230829 | 111400 | 2337137500 | 3800 | 3800 | 3800 | 3800 | 3 |
| 482 | 20230829 | 111300 | 2337126100 | 3785 | 3785 | 3785 | 3785 | 1 |
| 483 | 20230829 | 111200 | 2337122315 | 3800 | 3800 | 3800 | 3800 | 501 |
| 484 | 20230829 | 111100 | 2335218515 | 3785 | 3785 | 3785 | 3785 | 3 |
| 485 | 20230829 | 111000 | 2335207160 | 3800 | 3800 | 3800 | 3785 | 2941 |
| 486 | 20230829 | 110900 | 2324074520 | 3790 | 3790 | 3790 | 3790 | 20 |
| 487 | 20230829 | 110800 | 2323998720 | 3800 | 3790 | 3800 | 3785 | 438 |
| 488 | 20230829 | 110700 | 2322340155 | 3800 | 3800 | 3800 | 3800 | 261 |
| 489 | 20230829 | 110600 | 2321348355 | 3800 | 3800 | 3800 | 3800 | 220 |
| 490 | 20230829 | 110500 | 2320512355 | 3800 | 3790 | 3800 | 3785 | 1215 |
| 491 | 20230829 | 110400 | 2315913150 | 3800 | 3795 | 3800 | 3790 | 453 |
| 492 | 20230829 | 110300 | 2314194095 | 3800 | 3800 | 3800 | 3800 | 57 |
| 493 | 20230829 | 110200 | 2313977495 | 3800 | 3800 | 3800 | 3800 | 30 |
| 494 | 20230829 | 110100 | 2313863495 | 3805 | 3805 | 3805 | 3805 | 0 |
| 495 | 20230829 | 110000 | 2313863495 | 3805 | 3805 | 3805 | 3805 | 65 |
| 496 | 20230829 | 105900 | 2313616170 | 3805 | 3805 | 3805 | 3805 | 5 |
| 497 | 20230829 | 105800 | 2313597145 | 3810 | 3790 | 3810 | 3790 | 556 |
| 498 | 20230829 | 105700 | 2311489865 | 3790 | 3800 | 3800 | 3790 | 1271 |
| 499 | 20230829 | 105600 | 2306669150 | 3800 | 3800 | 3800 | 3800 | 2141 |
| 500 | 20230829 | 105500 | 2298533350 | 3800 | 3800 | 3800 | 3800 | 95 |
| 501 | 20230829 | 105400 | 2298172350 | 3800 | 3810 | 3810 | 3800 | 3102 |
| 502 | 20230829 | 105300 | 2286381430 | 3810 | 3810 | 3810 | 3810 | 54 |
| 503 | 20230829 | 105200 | 2286175690 | 3810 | 3815 | 3815 | 3800 | 162 |
| 504 | 20230829 | 105100 | 2285559670 | 3815 | 3810 | 3815 | 3810 | 19 |
| 505 | 20230829 | 105000 | 2285487225 | 3815 | 3815 | 3815 | 3815 | 0 |
| 506 | 20230829 | 104900 | 2285487225 | 3815 | 3815 | 3815 | 3800 | 481 |
| 507 | 20230829 | 104800 | 2283658960 | 3820 | 3800 | 3820 | 3790 | 332 |
| 508 | 20230829 | 104700 | 2282394045 | 3820 | 3820 | 3820 | 3800 | 75 |
| 509 | 20230829 | 104600 | 2282108305 | 3815 | 3800 | 3815 | 3800 | 1222 |
| 510 | 20230829 | 104500 | 2277460165 | 3795 | 3800 | 3805 | 3795 | 3795 |
| 511 | 20230829 | 104400 | 2263052455 | 3795 | 3790 | 3800 | 3785 | 1164 |
| 512 | 20230829 | 104300 | 2258641890 | 3790 | 3790 | 3790 | 3790 | 200 |
| 513 | 20230829 | 104200 | 2257883890 | 3800 | 3790 | 3800 | 3790 | 2380 |
| 514 | 20230829 | 104100 | 2248863680 | 3800 | 3800 | 3800 | 3800 | 10 |
| 515 | 20230829 | 104000 | 2248825680 | 3800 | 3800 | 3800 | 3800 | 1 |
| 516 | 20230829 | 103900 | 2248821880 | 3790 | 3790 | 3790 | 3790 | 198 |
| 517 | 20230829 | 103800 | 2248071460 | 3800 | 3790 | 3800 | 3790 | 9593 |
| 518 | 20230829 | 103700 | 2211658320 | 3785 | 3785 | 3790 | 3785 | 54 |
| 519 | 20230829 | 103600 | 2211453905 | 3790 | 3795 | 3795 | 3790 | 52 |
| 520 | 20230829 | 103500 | 2211256815 | 3785 | 3785 | 3795 | 3785 | 261 |
| 521 | 20230829 | 103400 | 2210268920 | 3800 | 3785 | 3800 | 3785 | 81 |
| 522 | 20230829 | 103300 | 2209962320 | 3800 | 3785 | 3800 | 3785 | 8960 |
| 523 | 20230829 | 103200 | 2176048705 | 3800 | 3800 | 3800 | 3800 | 225 |
| 524 | 20230829 | 103100 | 2175193705 | 3800 | 3800 | 3800 | 3785 | 386 |
| 525 | 20230829 | 103000 | 2173730705 | 3800 | 3800 | 3800 | 3800 | 4 |
| 526 | 20230829 | 102900 | 2173715505 | 3800 | 3790 | 3800 | 3790 | 518 |
| 527 | 20230829 | 102800 | 2171751965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 528 | 20230829 | 102700 | 2171751965 | 3800 | 3790 | 3800 | 3785 | 43 |
| 529 | 20230829 | 102600 | 2171589160 | 3805 | 3785 | 3805 | 3785 | 3 |
| 530 | 20230829 | 102500 | 2171577785 | 3785 | 3805 | 3805 | 3785 | 37 |
| 531 | 20230829 | 102400 | 2171437140 | 3805 | 3795 | 3805 | 3795 | 706 |
| 532 | 20230829 | 102300 | 2168756630 | 3805 | 3805 | 3805 | 3805 | 0 |
| 533 | 20230829 | 102200 | 2168756630 | 3805 | 3805 | 3805 | 3795 | 156 |
| 534 | 20230829 | 102100 | 2168163550 | 3795 | 3795 | 3795 | 3795 | 0 |
| 535 | 20230829 | 102000 | 2168163550 | 3795 | 3795 | 3795 | 3795 | 70 |
| 536 | 20230829 | 101900 | 2167897900 | 3810 | 3800 | 3810 | 3800 | 104 |
| 537 | 20230829 | 101800 | 2167502660 | 3805 | 3800 | 3810 | 3800 | 203 |
| 538 | 20230829 | 101700 | 2166730900 | 3795 | 3800 | 3800 | 3795 | 1946 |
| 539 | 20230829 | 101600 | 2159339975 | 3810 | 3795 | 3810 | 3795 | 1545 |
| 540 | 20230829 | 101500 | 2153473265 | 3795 | 3795 | 3795 | 3795 | 217 |
| 541 | 20230829 | 101400 | 2152649750 | 3795 | 3785 | 3800 | 3785 | 793 |
| 542 | 20230829 | 101300 | 2149642180 | 3790 | 3800 | 3800 | 3790 | 335 |
| 543 | 20230829 | 101200 | 2148370030 | 3805 | 3790 | 3805 | 3770 | 4863 |
| 544 | 20230829 | 101100 | 2129952435 | 3790 | 3805 | 3815 | 3790 | 1193 |
| 545 | 20230829 | 101000 | 2125423315 | 3805 | 3805 | 3805 | 3805 | 200 |
| 546 | 20230829 | 100900 | 2124662315 | 3815 | 3815 | 3815 | 3815 | 2 |
| 547 | 20230829 | 100800 | 2124654685 | 3830 | 3805 | 3830 | 3800 | 1686 |
| 548 | 20230829 | 100700 | 2118233735 | 3805 | 3835 | 3835 | 3805 | 2013 |
| 549 | 20230829 | 100600 | 2110569640 | 3810 | 3830 | 3840 | 3810 | 6790 |
| 550 | 20230829 | 100500 | 2084624015 | 3830 | 3840 | 3840 | 3825 | 1709 |
| 551 | 20230829 | 100400 | 2078076895 | 3845 | 3840 | 3845 | 3835 | 3700 |
| 552 | 20230829 | 100300 | 2063870990 | 3840 | 3825 | 3840 | 3825 | 3090 |
| 553 | 20230829 | 100200 | 2052026890 | 3825 | 3820 | 3825 | 3820 | 194 |
| 554 | 20230829 | 100100 | 2051285805 | 3825 | 3825 | 3825 | 3820 | 202 |
| 555 | 20230829 | 100000 | 2050514155 | 3820 | 3810 | 3825 | 3810 | 1461 |
| 556 | 20230829 | 095900 | 2044940100 | 3820 | 3820 | 3820 | 3810 | 94 |
| 557 | 20230829 | 095800 | 2044581490 | 3820 | 3810 | 3820 | 3810 | 2508 |
| 558 | 20230829 | 095700 | 2035003180 | 3820 | 3820 | 3820 | 3815 | 2455 |
| 559 | 20230829 | 095600 | 2025625275 | 3820 | 3805 | 3820 | 3805 | 288 |
| 560 | 20230829 | 095500 | 2024528870 | 3805 | 3805 | 3805 | 3790 | 104 |
| 561 | 20230829 | 095400 | 2024133665 | 3800 | 3805 | 3805 | 3800 | 100 |
| 562 | 20230829 | 095300 | 2023753465 | 3805 | 3800 | 3805 | 3800 | 63 |
| 563 | 20230829 | 095200 | 2023514050 | 3795 | 3795 | 3800 | 3790 | 2696 |
| 564 | 20230829 | 095100 | 2013288570 | 3800 | 3800 | 3805 | 3800 | 657 |
| 565 | 20230829 | 095000 | 2010791720 | 3800 | 3795 | 3800 | 3785 | 987 |
| 566 | 20230829 | 094900 | 2007052785 | 3805 | 3805 | 3830 | 3800 | 4857 |
| 567 | 20230829 | 094800 | 1988585965 | 3835 | 3810 | 3835 | 3800 | 3252 |
| 568 | 20230829 | 094700 | 1976185305 | 3810 | 3835 | 3840 | 3805 | 11091 |
| 569 | 20230829 | 094600 | 1933763120 | 3840 | 3830 | 3840 | 3820 | 3504 |
| 570 | 20230829 | 094500 | 1920357095 | 3830 | 3810 | 3830 | 3810 | 3886 |
| 571 | 20230829 | 094400 | 1905530720 | 3800 | 3775 | 3820 | 3775 | 14404 |
| 572 | 20230829 | 094300 | 1850852220 | 3775 | 3765 | 3775 | 3760 | 813 |
| 573 | 20230829 | 094200 | 1847789900 | 3770 | 3770 | 3770 | 3760 | 243 |
| 574 | 20230829 | 094100 | 1846876175 | 3770 | 3775 | 3775 | 3760 | 757 |
| 575 | 20230829 | 094000 | 1844027940 | 3775 | 3760 | 3775 | 3755 | 6323 |
| 576 | 20230829 | 093900 | 1820266555 | 3755 | 3755 | 3760 | 3755 | 595 |
| 577 | 20230829 | 093800 | 1818029610 | 3765 | 3765 | 3765 | 3755 | 2301 |
| 578 | 20230829 | 093700 | 1809383890 | 3765 | 3775 | 3775 | 3755 | 833 |
| 579 | 20230829 | 093600 | 1806251790 | 3775 | 3775 | 3775 | 3760 | 455 |
| 580 | 20230829 | 093500 | 1804540160 | 3760 | 3765 | 3775 | 3760 | 815 |
| 581 | 20230829 | 093400 | 1801467000 | 3765 | 3760 | 3765 | 3760 | 2071 |
| 582 | 20230829 | 093300 | 1793680035 | 3770 | 3765 | 3775 | 3765 | 2813 |
| 583 | 20230829 | 093200 | 1783088945 | 3775 | 3770 | 3775 | 3765 | 2249 |
| 584 | 20230829 | 093100 | 1774604745 | 3775 | 3770 | 3775 | 3770 | 2081 |
| 585 | 20230829 | 093000 | 1766759150 | 3770 | 3775 | 3775 | 3765 | 559 |
| 586 | 20230829 | 092900 | 1764652850 | 3775 | 3760 | 3775 | 3760 | 742 |
| 587 | 20230829 | 092800 | 1761856630 | 3765 | 3760 | 3765 | 3760 | 2794 |
| 588 | 20230829 | 092700 | 1751349175 | 3760 | 3775 | 3775 | 3755 | 3575 |
| 589 | 20230829 | 092600 | 1737910360 | 3770 | 3775 | 3775 | 3760 | 1794 |
| 590 | 20230829 | 092500 | 1731143540 | 3775 | 3755 | 3775 | 3755 | 4287 |
| 591 | 20230829 | 092400 | 1715035680 | 3760 | 3785 | 3785 | 3760 | 7706 |
| 592 | 20230829 | 092300 | 1686028595 | 3785 | 3770 | 3785 | 3765 | 2005 |
| 593 | 20230829 | 092200 | 1678466775 | 3770 | 3770 | 3790 | 3770 | 12380 |
| 594 | 20230829 | 092100 | 1631621605 | 3770 | 3775 | 3785 | 3765 | 6409 |
| 595 | 20230829 | 092000 | 1607431110 | 3775 | 3795 | 3795 | 3765 | 2971 |
| 596 | 20230829 | 091900 | 1596202465 | 3795 | 3760 | 3795 | 3745 | 9921 |
| 597 | 20230829 | 091800 | 1558935225 | 3760 | 3765 | 3765 | 3740 | 12789 |
| 598 | 20230829 | 091700 | 1510954555 | 3765 | 3810 | 3810 | 3760 | 19025 |
| 599 | 20230829 | 091600 | 1438906990 | 3810 | 3815 | 3815 | 3805 | 6685 |
| 600 | 20230829 | 091500 | 1413454420 | 3815 | 3830 | 3830 | 3815 | 7605 |
| 601 | 20230829 | 091400 | 1384376030 | 3830 | 3825 | 3835 | 3825 | 4636 |
| 602 | 20230829 | 091300 | 1366625645 | 3855 | 3850 | 3860 | 3830 | 19956 |
| 603 | 20230829 | 091200 | 1289887340 | 3850 | 3880 | 3880 | 3850 | 12779 |
| 604 | 20230829 | 091100 | 1240568795 | 3870 | 3865 | 3895 | 3855 | 24949 |
| 605 | 20230829 | 091000 | 1144146710 | 3860 | 3880 | 3880 | 3855 | 14919 |
| 606 | 20230829 | 090900 | 1086510195 | 3880 | 3910 | 3920 | 3880 | 15274 |
| 607 | 20230829 | 090800 | 1026953760 | 3910 | 3935 | 3960 | 3885 | 69152 |
| 608 | 20230829 | 090700 | 755670255 | 3940 | 3865 | 3950 | 3860 | 50694 |
| 609 | 20230829 | 090600 | 557674530 | 3865 | 3850 | 3870 | 3850 | 13609 |
| 610 | 20230829 | 090500 | 505146185 | 3850 | 3830 | 3850 | 3830 | 9485 |
| 611 | 20230829 | 090400 | 468670805 | 3830 | 3820 | 3835 | 3820 | 5579 |
| 612 | 20230829 | 090300 | 447302050 | 3820 | 3845 | 3845 | 3810 | 25453 |
| 613 | 20230829 | 090200 | 350024195 | 3845 | 3840 | 3860 | 3825 | 18428 |
| 614 | 20230829 | 090100 | 279122905 | 3835 | 3820 | 3840 | 3805 | 29074 |
| 615 | 20230829 | 090000 | 167911965 | 3815 | 3855 | 3860 | 3810 | 43638 |