30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 3 | 20230829 | 191200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20230829 | 191100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20230829 | 191000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20230829 | 190900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20230829 | 190800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20230829 | 190700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20230829 | 190600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20230829 | 190500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20230829 | 190400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20230829 | 190300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20230829 | 190200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20230829 | 190100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20230829 | 190000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20230829 | 185900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20230829 | 185800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20230829 | 185700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20230829 | 185600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20230829 | 185500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20230829 | 185400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20230829 | 185300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20230829 | 185200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20230829 | 185100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20230829 | 185000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20230829 | 184900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20230829 | 184800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20230829 | 184700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20230829 | 184600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20230829 | 184500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20230829 | 184400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20230829 | 184300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 33 | 20230829 | 184200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20230829 | 184100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20230829 | 184000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20230829 | 183900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20230829 | 183800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20230829 | 183700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20230829 | 183600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20230829 | 183500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20230829 | 183400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20230829 | 183300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20230829 | 183200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20230829 | 183100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20230829 | 183000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20230829 | 182900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20230829 | 182800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20230829 | 182700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20230829 | 182600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20230829 | 182500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20230829 | 182400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20230829 | 182300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20230829 | 182200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20230829 | 182100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20230829 | 182000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20230829 | 181900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20230829 | 181800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20230829 | 181700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20230829 | 181600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20230829 | 181500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20230829 | 181400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20230829 | 181300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 63 | 20230829 | 181200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20230829 | 181100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20230829 | 181000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20230829 | 180900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20230829 | 180800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20230829 | 180700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20230829 | 180600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20230829 | 180500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20230829 | 180400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20230829 | 180300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20230829 | 180200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20230829 | 180100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20230829 | 180000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20230829 | 175900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20230829 | 175800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20230829 | 175700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20230829 | 175600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20230829 | 175500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20230829 | 175400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20230829 | 175300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20230829 | 175200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20230829 | 175100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20230829 | 175000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20230829 | 174900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20230829 | 174800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20230829 | 174700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20230829 | 174600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20230829 | 174500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20230829 | 174400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20230829 | 174300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 93 | 20230829 | 174200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20230829 | 174100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20230829 | 174000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20230829 | 173900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20230829 | 173800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20230829 | 173700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20230829 | 173600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20230829 | 173500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20230829 | 173400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20230829 | 173300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20230829 | 173200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20230829 | 173100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20230829 | 173000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20230829 | 172900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20230829 | 172800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20230829 | 172700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20230829 | 172600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20230829 | 172500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20230829 | 172400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20230829 | 172300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20230829 | 172200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20230829 | 172100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20230829 | 172000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20230829 | 171900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20230829 | 171800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20230829 | 171700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20230829 | 171600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20230829 | 171500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20230829 | 171400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20230829 | 171300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 123 | 20230829 | 171200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20230829 | 171100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20230829 | 171000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20230829 | 170900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20230829 | 170800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20230829 | 170700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20230829 | 170600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20230829 | 170500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20230829 | 170400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20230829 | 170300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20230829 | 170200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20230829 | 170100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20230829 | 170000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20230829 | 165900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20230829 | 165800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20230829 | 165700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20230829 | 165600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20230829 | 165500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20230829 | 165400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20230829 | 165300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20230829 | 165200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20230829 | 165100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20230829 | 165000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20230829 | 164900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20230829 | 164800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20230829 | 164700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20230829 | 164600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20230829 | 164500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20230829 | 164400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20230829 | 164300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 153 | 20230829 | 164200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20230829 | 164100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20230829 | 164000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20230829 | 163900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20230829 | 163800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20230829 | 163700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20230829 | 163600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20230829 | 163500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20230829 | 163400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20230829 | 163300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20230829 | 163200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20230829 | 163100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20230829 | 163000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20230829 | 162900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20230829 | 162800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20230829 | 162700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20230829 | 162600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20230829 | 162500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20230829 | 162400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20230829 | 162300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20230829 | 162200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20230829 | 162100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20230829 | 162000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20230829 | 161900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20230829 | 161800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20230829 | 161700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20230829 | 161600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20230829 | 161500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20230829 | 161400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20230829 | 161300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 183 | 20230829 | 161200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20230829 | 161100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20230829 | 161000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20230829 | 160900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20230829 | 160800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20230829 | 160700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20230829 | 160600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20230829 | 160500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20230829 | 160400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20230829 | 160300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20230829 | 160200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20230829 | 160100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20230829 | 160000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20230829 | 155900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20230829 | 155800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20230829 | 155700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20230829 | 155600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20230829 | 155500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20230829 | 155400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20230829 | 155300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20230829 | 155200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20230829 | 155100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20230829 | 155000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20230829 | 154900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20230829 | 154800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20230829 | 154700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20230829 | 154600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20230829 | 154500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20230829 | 154400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20230829 | 154300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 213 | 20230829 | 154200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20230829 | 154100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20230829 | 154000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20230829 | 153900 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20230829 | 153800 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20230829 | 153700 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20230829 | 153600 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20230829 | 153500 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20230829 | 153400 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20230829 | 153300 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 223 | 20230829 | 153200 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 224 | 20230829 | 153100 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20230829 | 153000 | 1510810710 | 2190 | 2190 | 2190 | 2190 | 5677 |
| 226 | 20230829 | 152900 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20230829 | 152800 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20230829 | 152700 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20230829 | 152600 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20230829 | 152500 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20230829 | 152400 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20230829 | 152300 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20230829 | 152200 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20230829 | 152100 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20230829 | 152000 | 1498378080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 236 | 20230829 | 151900 | 1498378080 | 2195 | 2190 | 2195 | 2190 | 220 |
| 237 | 20230829 | 151800 | 1497895760 | 2190 | 2195 | 2195 | 2185 | 5723 |
| 238 | 20230829 | 151700 | 1485366175 | 2195 | 2190 | 2195 | 2190 | 1016 |
| 239 | 20230829 | 151600 | 1483141115 | 2195 | 2195 | 2195 | 2190 | 2205 |
| 240 | 20230829 | 151500 | 1478307775 | 2195 | 2195 | 2195 | 2190 | 244 |
| 241 | 20230829 | 151400 | 1477773400 | 2195 | 2185 | 2195 | 2185 | 4702 |
| 242 | 20230829 | 151300 | 1467461960 | 2190 | 2195 | 2195 | 2185 | 832 |
| 243 | 20230829 | 151200 | 1465643030 | 2195 | 2185 | 2195 | 2185 | 335 |
| 244 | 20230829 | 151100 | 1464907825 | 2195 | 2195 | 2195 | 2185 | 693 |
| 245 | 20230829 | 151000 | 1463391240 | 2185 | 2195 | 2195 | 2185 | 4859 |
| 246 | 20230829 | 150900 | 1452760645 | 2200 | 2200 | 2200 | 2185 | 1757 |
| 247 | 20230829 | 150800 | 1448918500 | 2200 | 2200 | 2200 | 2190 | 103 |
| 248 | 20230829 | 150700 | 1448692900 | 2200 | 2200 | 2200 | 2200 | 58 |
| 249 | 20230829 | 150600 | 1448565300 | 2200 | 2200 | 2200 | 2190 | 617 |
| 250 | 20230829 | 150500 | 1447213890 | 2200 | 2200 | 2200 | 2200 | 2 |
| 251 | 20230829 | 150400 | 1447209490 | 2200 | 2200 | 2200 | 2195 | 207 |
| 252 | 20230829 | 150300 | 1446754890 | 2200 | 2195 | 2200 | 2195 | 7 |
| 253 | 20230829 | 150200 | 1446739495 | 2195 | 2195 | 2195 | 2190 | 447 |
| 254 | 20230829 | 150100 | 1445760535 | 2195 | 2185 | 2195 | 2185 | 592 |
| 255 | 20230829 | 150000 | 1444465990 | 2195 | 2190 | 2195 | 2190 | 303 |
| 256 | 20230829 | 145900 | 1443802405 | 2195 | 2200 | 2200 | 2185 | 39 |
| 257 | 20230829 | 145800 | 1443716980 | 2200 | 2195 | 2200 | 2185 | 4458 |
| 258 | 20230829 | 145700 | 1433935920 | 2200 | 2185 | 2200 | 2180 | 384 |
| 259 | 20230829 | 145600 | 1433096920 | 2185 | 2180 | 2185 | 2180 | 85 |
| 260 | 20230829 | 145500 | 1432911600 | 2185 | 2185 | 2185 | 2185 | 2997 |
| 261 | 20230829 | 145400 | 1426363155 | 2190 | 2185 | 2190 | 2185 | 169 |
| 262 | 20230829 | 145300 | 1425993885 | 2200 | 2200 | 2200 | 2185 | 86 |
| 263 | 20230829 | 145200 | 1425805945 | 2200 | 2190 | 2200 | 2190 | 601 |
| 264 | 20230829 | 145100 | 1424489745 | 2200 | 2195 | 2200 | 2190 | 5293 |
| 265 | 20230829 | 145000 | 1412885345 | 2195 | 2195 | 2195 | 2190 | 652 |
| 266 | 20230829 | 144900 | 1411454955 | 2195 | 2195 | 2195 | 2190 | 181 |
| 267 | 20230829 | 144800 | 1411057920 | 2195 | 2195 | 2195 | 2195 | 401 |
| 268 | 20230829 | 144700 | 1410177725 | 2195 | 2195 | 2195 | 2195 | 51 |
| 269 | 20230829 | 144600 | 1410065780 | 2195 | 2195 | 2195 | 2195 | 131 |
| 270 | 20230829 | 144500 | 1409778235 | 2195 | 2195 | 2195 | 2195 | 31 |
| 271 | 20230829 | 144400 | 1409710190 | 2195 | 2195 | 2195 | 2190 | 31 |
| 272 | 20230829 | 144300 | 1409642290 | 2195 | 2190 | 2195 | 2190 | 270 |
| 273 | 20230829 | 144200 | 1409050980 | 2190 | 2195 | 2195 | 2190 | 1305 |
| 274 | 20230829 | 144100 | 1406193005 | 2195 | 2195 | 2195 | 2195 | 352 |
| 275 | 20230829 | 144000 | 1405420365 | 2200 | 2195 | 2200 | 2195 | 605 |
| 276 | 20230829 | 143900 | 1404092380 | 2195 | 2195 | 2195 | 2195 | 420 |
| 277 | 20230829 | 143800 | 1403170480 | 2195 | 2195 | 2195 | 2195 | 42 |
| 278 | 20230829 | 143700 | 1403078290 | 2195 | 2200 | 2200 | 2195 | 1629 |
| 279 | 20230829 | 143600 | 1399502130 | 2200 | 2200 | 2200 | 2200 | 1 |
| 280 | 20230829 | 143500 | 1399499930 | 2200 | 2200 | 2200 | 2185 | 611 |
| 281 | 20230829 | 143400 | 1398161795 | 2200 | 2190 | 2200 | 2185 | 777 |
| 282 | 20230829 | 143300 | 1396460230 | 2190 | 2190 | 2190 | 2190 | 3 |
| 283 | 20230829 | 143200 | 1396453660 | 2190 | 2190 | 2190 | 2180 | 3958 |
| 284 | 20230829 | 143100 | 1387812960 | 2190 | 2190 | 2190 | 2185 | 1014 |
| 285 | 20230829 | 143000 | 1385597085 | 2190 | 2190 | 2190 | 2185 | 116 |
| 286 | 20230829 | 142900 | 1385343080 | 2190 | 2190 | 2195 | 2190 | 32 |
| 287 | 20230829 | 142800 | 1385272995 | 2190 | 2200 | 2200 | 2190 | 291 |
| 288 | 20230829 | 142700 | 1384635690 | 2200 | 2200 | 2200 | 2185 | 1059 |
| 289 | 20230829 | 142600 | 1382312190 | 2200 | 2200 | 2200 | 2200 | 1 |
| 290 | 20230829 | 142500 | 1382309990 | 2200 | 2195 | 2200 | 2195 | 79 |
| 291 | 20230829 | 142400 | 1382136580 | 2195 | 2190 | 2195 | 2185 | 1647 |
| 292 | 20230829 | 142300 | 1378530565 | 2200 | 2195 | 2200 | 2190 | 135 |
| 293 | 20230829 | 142200 | 1378234625 | 2200 | 2200 | 2200 | 2200 | 9 |
| 294 | 20230829 | 142100 | 1378214825 | 2200 | 2200 | 2200 | 2200 | 11 |
| 295 | 20230829 | 142000 | 1378190625 | 2200 | 2200 | 2200 | 2200 | 0 |
| 296 | 20230829 | 141900 | 1378190625 | 2200 | 2200 | 2205 | 2200 | 28 |
| 297 | 20230829 | 141800 | 1378129020 | 2200 | 2205 | 2205 | 2200 | 1046 |
| 298 | 20230829 | 141700 | 1375827815 | 2205 | 2205 | 2205 | 2205 | 1 |
| 299 | 20230829 | 141600 | 1375825610 | 2205 | 2205 | 2205 | 2205 | 1 |
| 300 | 20230829 | 141500 | 1375823405 | 2205 | 2205 | 2205 | 2205 | 1 |
| 301 | 20230829 | 141400 | 1375821200 | 2205 | 2205 | 2205 | 2190 | 103 |
| 302 | 20230829 | 141300 | 1375595470 | 2205 | 2200 | 2205 | 2190 | 545 |
| 303 | 20230829 | 141200 | 1374397455 | 2200 | 2200 | 2200 | 2200 | 5 |
| 304 | 20230829 | 141100 | 1374386455 | 2200 | 2200 | 2200 | 2185 | 10054 |
| 305 | 20230829 | 141000 | 1352406935 | 2200 | 2200 | 2200 | 2190 | 411 |
| 306 | 20230829 | 140900 | 1351506805 | 2190 | 2195 | 2200 | 2190 | 150 |
| 307 | 20230829 | 140800 | 1351177550 | 2200 | 2185 | 2200 | 2185 | 2034 |
| 308 | 20230829 | 140700 | 1346710070 | 2200 | 2190 | 2200 | 2180 | 7281 |
| 309 | 20230829 | 140600 | 1330790935 | 2200 | 2195 | 2200 | 2190 | 5044 |
| 310 | 20230829 | 140500 | 1319739545 | 2205 | 2200 | 2205 | 2200 | 455 |
| 311 | 20230829 | 140400 | 1318738200 | 2205 | 2195 | 2210 | 2190 | 3867 |
| 312 | 20230829 | 140300 | 1310252325 | 2215 | 2215 | 2215 | 2200 | 4452 |
| 313 | 20230829 | 140200 | 1300457850 | 2215 | 2205 | 2215 | 2200 | 1421 |
| 314 | 20230829 | 140100 | 1297331605 | 2220 | 2225 | 2225 | 2210 | 709 |
| 315 | 20230829 | 140000 | 1295764255 | 2225 | 2225 | 2230 | 2215 | 1404 |
| 316 | 20230829 | 135900 | 1292648630 | 2230 | 2205 | 2230 | 2200 | 4324 |
| 317 | 20230829 | 135800 | 1283080255 | 2205 | 2210 | 2210 | 2195 | 5224 |
| 318 | 20230829 | 135700 | 1271584795 | 2205 | 2200 | 2205 | 2200 | 1046 |
| 319 | 20230829 | 135600 | 1269278370 | 2205 | 2210 | 2210 | 2200 | 573 |
| 320 | 20230829 | 135500 | 1268015205 | 2210 | 2215 | 2215 | 2205 | 3701 |
| 321 | 20230829 | 135400 | 1259826285 | 2215 | 2210 | 2215 | 2210 | 4016 |
| 322 | 20230829 | 135300 | 1250940865 | 2215 | 2230 | 2230 | 2215 | 8898 |
| 323 | 20230829 | 135200 | 1231190660 | 2230 | 2220 | 2230 | 2215 | 817 |
| 324 | 20230829 | 135100 | 1229374515 | 2230 | 2235 | 2235 | 2215 | 3493 |
| 325 | 20230829 | 135000 | 1221621360 | 2240 | 2225 | 2240 | 2225 | 6438 |
| 326 | 20230829 | 134900 | 1207296535 | 2225 | 2220 | 2225 | 2220 | 2131 |
| 327 | 20230829 | 134800 | 1202564945 | 2220 | 2220 | 2220 | 2220 | 2255 |
| 328 | 20230829 | 134700 | 1197558845 | 2225 | 2225 | 2225 | 2225 | 25 |
| 329 | 20230829 | 134600 | 1197503220 | 2220 | 2225 | 2225 | 2220 | 934 |
| 330 | 20230829 | 134500 | 1195426375 | 2225 | 2215 | 2225 | 2205 | 18332 |
| 331 | 20230829 | 134400 | 1154846895 | 2215 | 2210 | 2220 | 2200 | 12097 |
| 332 | 20230829 | 134300 | 1128203105 | 2210 | 2240 | 2240 | 2205 | 4730 |
| 333 | 20230829 | 134200 | 1117735270 | 2240 | 2250 | 2250 | 2240 | 7280 |
| 334 | 20230829 | 134100 | 1101383765 | 2245 | 2250 | 2250 | 2240 | 3095 |
| 335 | 20230829 | 134000 | 1094436400 | 2250 | 2255 | 2260 | 2245 | 3622 |
| 336 | 20230829 | 133900 | 1086257070 | 2255 | 2240 | 2255 | 2240 | 2070 |
| 337 | 20230829 | 133800 | 1081592475 | 2235 | 2260 | 2265 | 2235 | 12005 |
| 338 | 20230829 | 133700 | 1054543940 | 2265 | 2245 | 2265 | 2245 | 11561 |
| 339 | 20230829 | 133600 | 1028447560 | 2245 | 2240 | 2255 | 2240 | 18504 |
| 340 | 20230829 | 133500 | 986910470 | 2240 | 2220 | 2240 | 2220 | 10612 |
| 341 | 20230829 | 133400 | 963203570 | 2220 | 2225 | 2230 | 2215 | 3175 |
| 342 | 20230829 | 133300 | 956140895 | 2225 | 2210 | 2225 | 2210 | 789 |
| 343 | 20230829 | 133200 | 954394475 | 2225 | 2215 | 2225 | 2210 | 1249 |
| 344 | 20230829 | 133100 | 951627650 | 2215 | 2215 | 2215 | 2205 | 15 |
| 345 | 20230829 | 133000 | 951594555 | 2215 | 2205 | 2215 | 2200 | 2275 |
| 346 | 20230829 | 132900 | 946579330 | 2200 | 2205 | 2205 | 2200 | 804 |
| 347 | 20230829 | 132800 | 944807125 | 2220 | 2225 | 2225 | 2205 | 8 |
| 348 | 20230829 | 132700 | 944789415 | 2225 | 2230 | 2235 | 2195 | 10795 |
| 349 | 20230829 | 132600 | 920878465 | 2230 | 2225 | 2230 | 2220 | 540 |
| 350 | 20230829 | 132500 | 919677170 | 2230 | 2250 | 2255 | 2225 | 1843 |
| 351 | 20230829 | 132400 | 915546505 | 2255 | 2260 | 2265 | 2240 | 6120 |
| 352 | 20230829 | 132300 | 901727020 | 2260 | 2240 | 2260 | 2240 | 15109 |
| 353 | 20230829 | 132200 | 867712995 | 2240 | 2235 | 2240 | 2215 | 2119 |
| 354 | 20230829 | 132100 | 862990715 | 2240 | 2220 | 2240 | 2220 | 560 |
| 355 | 20230829 | 132000 | 861739725 | 2235 | 2230 | 2235 | 2230 | 106 |
| 356 | 20230829 | 131900 | 861503300 | 2240 | 2240 | 2240 | 2220 | 1490 |
| 357 | 20230829 | 131800 | 858192250 | 2240 | 2235 | 2240 | 2230 | 355 |
| 358 | 20230829 | 131700 | 857399445 | 2240 | 2230 | 2240 | 2230 | 180 |
| 359 | 20230829 | 131600 | 856997875 | 2230 | 2225 | 2230 | 2225 | 800 |
| 360 | 20230829 | 131500 | 855215870 | 2225 | 2225 | 2225 | 2225 | 552 |
| 361 | 20230829 | 131400 | 853987670 | 2225 | 2220 | 2225 | 2220 | 2077 |
| 362 | 20230829 | 131300 | 849370260 | 2225 | 2230 | 2230 | 2225 | 818 |
| 363 | 20230829 | 131200 | 847550190 | 2230 | 2230 | 2230 | 2225 | 660 |
| 364 | 20230829 | 131100 | 846078570 | 2230 | 2230 | 2230 | 2220 | 26 |
| 365 | 20230829 | 131000 | 846020800 | 2230 | 2230 | 2230 | 2215 | 3922 |
| 366 | 20230829 | 130900 | 837285850 | 2215 | 2240 | 2250 | 2215 | 727 |
| 367 | 20230829 | 130800 | 835667765 | 2250 | 2250 | 2260 | 2240 | 4570 |
| 368 | 20230829 | 130700 | 825367370 | 2250 | 2255 | 2260 | 2240 | 10675 |
| 369 | 20230829 | 130600 | 801403695 | 2255 | 2240 | 2255 | 2230 | 15634 |
| 370 | 20230829 | 130500 | 766331995 | 2240 | 2220 | 2240 | 2220 | 8824 |
| 371 | 20230829 | 130400 | 746607160 | 2230 | 2225 | 2230 | 2220 | 2154 |
| 372 | 20230829 | 130300 | 741809755 | 2225 | 2235 | 2235 | 2220 | 4642 |
| 373 | 20230829 | 130200 | 731472070 | 2235 | 2225 | 2235 | 2225 | 10192 |
| 374 | 20230829 | 130100 | 708749815 | 2225 | 2230 | 2230 | 2220 | 1380 |
| 375 | 20230829 | 130000 | 705673970 | 2230 | 2225 | 2230 | 2220 | 2312 |
| 376 | 20230829 | 125900 | 700529845 | 2225 | 2220 | 2225 | 2215 | 5555 |
| 377 | 20230829 | 125800 | 688187770 | 2225 | 2225 | 2225 | 2225 | 10 |
| 378 | 20230829 | 125700 | 688165520 | 2225 | 2210 | 2225 | 2210 | 10318 |
| 379 | 20230829 | 125600 | 665274365 | 2210 | 2210 | 2210 | 2200 | 2468 |
| 380 | 20230829 | 125500 | 659820185 | 2210 | 2210 | 2215 | 2210 | 3384 |
| 381 | 20230829 | 125400 | 652330900 | 2210 | 2215 | 2215 | 2200 | 253 |
| 382 | 20230829 | 125300 | 651772140 | 2215 | 2215 | 2215 | 2215 | 1 |
| 383 | 20230829 | 125200 | 651769925 | 2215 | 2215 | 2220 | 2215 | 802 |
| 384 | 20230829 | 125100 | 649991985 | 2215 | 2215 | 2215 | 2215 | 96 |
| 385 | 20230829 | 125000 | 649779345 | 2215 | 2205 | 2215 | 2205 | 615 |
| 386 | 20230829 | 124900 | 648420490 | 2205 | 2210 | 2210 | 2205 | 49 |
| 387 | 20230829 | 124800 | 648312290 | 2210 | 2210 | 2210 | 2210 | 1 |
| 388 | 20230829 | 124700 | 648310080 | 2210 | 2220 | 2220 | 2210 | 183 |
| 389 | 20230829 | 124600 | 647905630 | 2220 | 2220 | 2220 | 2220 | 350 |
| 390 | 20230829 | 124500 | 647128630 | 2220 | 2220 | 2220 | 2210 | 160 |
| 391 | 20230829 | 124400 | 646773610 | 2220 | 2220 | 2220 | 2215 | 247 |
| 392 | 20230829 | 124300 | 646226470 | 2200 | 2220 | 2220 | 2200 | 376 |
| 393 | 20230829 | 124200 | 645398890 | 2220 | 2200 | 2220 | 2200 | 2433 |
| 394 | 20230829 | 124100 | 640043725 | 2200 | 2210 | 2210 | 2200 | 1595 |
| 395 | 20230829 | 124000 | 636532735 | 2220 | 2220 | 2220 | 2210 | 1233 |
| 396 | 20230829 | 123900 | 633807275 | 2220 | 2220 | 2220 | 2210 | 441 |
| 397 | 20230829 | 123800 | 632830545 | 2220 | 2220 | 2220 | 2215 | 689 |
| 398 | 20230829 | 123700 | 631300970 | 2225 | 2230 | 2230 | 2220 | 150 |
| 399 | 20230829 | 123600 | 630967880 | 2230 | 2225 | 2230 | 2220 | 487 |
| 400 | 20230829 | 123500 | 629885080 | 2225 | 2225 | 2225 | 2220 | 9687 |
| 401 | 20230829 | 123400 | 608361505 | 2225 | 2220 | 2225 | 2220 | 3894 |
| 402 | 20230829 | 123300 | 599716820 | 2220 | 2220 | 2220 | 2215 | 3 |
| 403 | 20230829 | 123200 | 599710165 | 2220 | 2220 | 2220 | 2215 | 14 |
| 404 | 20230829 | 123100 | 599679120 | 2220 | 2220 | 2220 | 2220 | 1 |
| 405 | 20230829 | 123000 | 599676900 | 2220 | 2220 | 2220 | 2215 | 2237 |
| 406 | 20230829 | 122900 | 594710985 | 2220 | 2220 | 2220 | 2215 | 162 |
| 407 | 20230829 | 122800 | 594351530 | 2220 | 2215 | 2220 | 2215 | 902 |
| 408 | 20230829 | 122700 | 592353590 | 2220 | 2215 | 2220 | 2210 | 3259 |
| 409 | 20230829 | 122600 | 585135540 | 2215 | 2205 | 2215 | 2200 | 7008 |
| 410 | 20230829 | 122500 | 569669040 | 2205 | 2205 | 2205 | 2205 | 704 |
| 411 | 20230829 | 122400 | 568116720 | 2205 | 2205 | 2205 | 2200 | 9 |
| 412 | 20230829 | 122300 | 568096910 | 2205 | 2195 | 2205 | 2195 | 2 |
| 413 | 20230829 | 122200 | 568092510 | 2205 | 2205 | 2205 | 2195 | 30 |
| 414 | 20230829 | 122100 | 568026620 | 2200 | 2195 | 2200 | 2195 | 425 |
| 415 | 20230829 | 122000 | 567091630 | 2200 | 2200 | 2205 | 2200 | 894 |
| 416 | 20230829 | 121900 | 565124820 | 2205 | 2205 | 2205 | 2205 | 1 |
| 417 | 20230829 | 121800 | 565122615 | 2205 | 2205 | 2205 | 2205 | 17 |
| 418 | 20230829 | 121700 | 565085130 | 2205 | 2205 | 2205 | 2205 | 46 |
| 419 | 20230829 | 121600 | 564983700 | 2205 | 2205 | 2205 | 2205 | 6 |
| 420 | 20230829 | 121500 | 564970470 | 2205 | 2205 | 2205 | 2200 | 270 |
| 421 | 20230829 | 121400 | 564376435 | 2205 | 2200 | 2210 | 2195 | 1852 |
| 422 | 20230829 | 121300 | 560295285 | 2200 | 2195 | 2200 | 2195 | 130 |
| 423 | 20230829 | 121200 | 560009930 | 2195 | 2210 | 2210 | 2195 | 1021 |
| 424 | 20230829 | 121100 | 557764640 | 2210 | 2210 | 2210 | 2205 | 17 |
| 425 | 20230829 | 121000 | 557727125 | 2210 | 2210 | 2210 | 2210 | 12 |
| 426 | 20230829 | 120900 | 557700605 | 2210 | 2210 | 2210 | 2200 | 23 |
| 427 | 20230829 | 120800 | 557649975 | 2210 | 2205 | 2210 | 2200 | 4522 |
| 428 | 20230829 | 120700 | 547679005 | 2215 | 2205 | 2215 | 2205 | 112 |
| 429 | 20230829 | 120600 | 547432025 | 2215 | 2215 | 2215 | 2210 | 1020 |
| 430 | 20230829 | 120500 | 545177805 | 2215 | 2215 | 2215 | 2205 | 269 |
| 431 | 20230829 | 120400 | 544583430 | 2215 | 2210 | 2215 | 2210 | 372 |
| 432 | 20230829 | 120300 | 543760645 | 2215 | 2215 | 2220 | 2210 | 165 |
| 433 | 20230829 | 120200 | 543395720 | 2220 | 2215 | 2220 | 2210 | 912 |
| 434 | 20230829 | 120100 | 541375820 | 2215 | 2210 | 2215 | 2200 | 105 |
| 435 | 20230829 | 120000 | 541143735 | 2215 | 2220 | 2220 | 2200 | 3519 |
| 436 | 20230829 | 115900 | 533334390 | 2220 | 2210 | 2220 | 2210 | 973 |
| 437 | 20230829 | 115800 | 531180915 | 2210 | 2215 | 2215 | 2200 | 2657 |
| 438 | 20230829 | 115700 | 525310750 | 2215 | 2210 | 2215 | 2210 | 185 |
| 439 | 20230829 | 115600 | 524901520 | 2215 | 2215 | 2215 | 2215 | 100 |
| 440 | 20230829 | 115500 | 524680020 | 2215 | 2220 | 2220 | 2215 | 101 |
| 441 | 20230829 | 115400 | 524456300 | 2220 | 2215 | 2220 | 2200 | 2493 |
| 442 | 20230829 | 115300 | 518952070 | 2220 | 2220 | 2220 | 2210 | 4190 |
| 443 | 20230829 | 115200 | 509660270 | 2220 | 2210 | 2220 | 2210 | 7719 |
| 444 | 20230829 | 115100 | 492541450 | 2210 | 2200 | 2215 | 2200 | 6122 |
| 445 | 20230829 | 115000 | 479024390 | 2205 | 2190 | 2205 | 2190 | 4355 |
| 446 | 20230829 | 114900 | 469442785 | 2195 | 2190 | 2200 | 2185 | 4156 |
| 447 | 20230829 | 114800 | 460331510 | 2200 | 2200 | 2200 | 2200 | 2800 |
| 448 | 20230829 | 114700 | 454171510 | 2190 | 2185 | 2195 | 2185 | 267 |
| 449 | 20230829 | 114600 | 453586645 | 2200 | 2200 | 2200 | 2200 | 11 |
| 450 | 20230829 | 114500 | 453562445 | 2200 | 2190 | 2200 | 2185 | 805 |
| 451 | 20230829 | 114400 | 451801005 | 2190 | 2195 | 2200 | 2190 | 55 |
| 452 | 20230829 | 114300 | 451680490 | 2195 | 2195 | 2195 | 2195 | 50 |
| 453 | 20230829 | 114200 | 451570740 | 2200 | 2200 | 2200 | 2200 | 1 |
| 454 | 20230829 | 114100 | 451568540 | 2190 | 2195 | 2195 | 2190 | 3 |
| 455 | 20230829 | 114000 | 451561965 | 2195 | 2195 | 2195 | 2195 | 482 |
| 456 | 20230829 | 113900 | 450503975 | 2200 | 2190 | 2205 | 2190 | 83 |
| 457 | 20230829 | 113800 | 450321420 | 2205 | 2200 | 2205 | 2190 | 7550 |
| 458 | 20230829 | 113700 | 433700935 | 2195 | 2185 | 2195 | 2185 | 6446 |
| 459 | 20230829 | 113600 | 419578665 | 2180 | 2170 | 2180 | 2170 | 100 |
| 460 | 20230829 | 113500 | 419360845 | 2170 | 2170 | 2170 | 2170 | 0 |
| 461 | 20230829 | 113400 | 419360845 | 2170 | 2185 | 2185 | 2170 | 2 |
| 462 | 20230829 | 113300 | 419356490 | 2155 | 2190 | 2190 | 2155 | 5802 |
| 463 | 20230829 | 113200 | 406802700 | 2190 | 2190 | 2190 | 2190 | 0 |
| 464 | 20230829 | 113100 | 406802700 | 2190 | 2185 | 2190 | 2185 | 11 |
| 465 | 20230829 | 113000 | 406778615 | 2185 | 2185 | 2185 | 2185 | 26 |
| 466 | 20230829 | 112900 | 406721805 | 2175 | 2185 | 2185 | 2175 | 4 |
| 467 | 20230829 | 112800 | 406713075 | 2175 | 2185 | 2185 | 2175 | 691 |
| 468 | 20230829 | 112700 | 405209390 | 2175 | 2175 | 2175 | 2175 | 1 |
| 469 | 20230829 | 112600 | 405207215 | 2175 | 2180 | 2195 | 2175 | 2074 |
| 470 | 20230829 | 112500 | 400664270 | 2180 | 2180 | 2180 | 2180 | 0 |
| 471 | 20230829 | 112400 | 400664270 | 2180 | 2180 | 2180 | 2180 | 2501 |
| 472 | 20230829 | 112300 | 395212090 | 2180 | 2190 | 2190 | 2180 | 31 |
| 473 | 20230829 | 112200 | 395144430 | 2190 | 2190 | 2190 | 2190 | 1 |
| 474 | 20230829 | 112100 | 395142240 | 2190 | 2190 | 2190 | 2190 | 1 |
| 475 | 20230829 | 112000 | 395140050 | 2180 | 2185 | 2185 | 2180 | 1107 |
| 476 | 20230829 | 111900 | 392721260 | 2185 | 2185 | 2185 | 2185 | 1 |
| 477 | 20230829 | 111800 | 392719075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 478 | 20230829 | 111700 | 392719075 | 2180 | 2185 | 2185 | 2180 | 26 |
| 479 | 20230829 | 111600 | 392662275 | 2185 | 2185 | 2185 | 2185 | 48 |
| 480 | 20230829 | 111500 | 392557395 | 2195 | 2185 | 2195 | 2185 | 412 |
| 481 | 20230829 | 111400 | 391657055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 482 | 20230829 | 111300 | 391657055 | 2195 | 2200 | 2200 | 2195 | 210 |
| 483 | 20230829 | 111200 | 391195105 | 2195 | 2185 | 2195 | 2185 | 1754 |
| 484 | 20230829 | 111100 | 387347585 | 2190 | 2190 | 2190 | 2190 | 1552 |
| 485 | 20230829 | 111000 | 383948705 | 2190 | 2180 | 2190 | 2180 | 16 |
| 486 | 20230829 | 110900 | 383913735 | 2180 | 2185 | 2185 | 2180 | 656 |
| 487 | 20230829 | 110800 | 382483580 | 2180 | 2180 | 2180 | 2180 | 0 |
| 488 | 20230829 | 110700 | 382483580 | 2180 | 2185 | 2185 | 2180 | 318 |
| 489 | 20230829 | 110600 | 381788840 | 2185 | 2185 | 2185 | 2185 | 0 |
| 490 | 20230829 | 110500 | 381788840 | 2185 | 2180 | 2185 | 2180 | 1779 |
| 491 | 20230829 | 110400 | 377904260 | 2180 | 2175 | 2180 | 2175 | 1891 |
| 492 | 20230829 | 110300 | 373791330 | 2175 | 2175 | 2175 | 2175 | 1608 |
| 493 | 20230829 | 110200 | 370293930 | 2180 | 2180 | 2180 | 2180 | 36 |
| 494 | 20230829 | 110100 | 370215450 | 2175 | 2175 | 2175 | 2175 | 502 |
| 495 | 20230829 | 110000 | 369123600 | 2175 | 2175 | 2175 | 2175 | 0 |
| 496 | 20230829 | 105900 | 369123600 | 2175 | 2175 | 2175 | 2175 | 200 |
| 497 | 20230829 | 105800 | 368688600 | 2170 | 2175 | 2175 | 2170 | 474 |
| 498 | 20230829 | 105700 | 367659440 | 2175 | 2175 | 2175 | 2175 | 0 |
| 499 | 20230829 | 105600 | 367659440 | 2175 | 2175 | 2175 | 2175 | 894 |
| 500 | 20230829 | 105500 | 365714990 | 2170 | 2170 | 2170 | 2170 | 40 |
| 501 | 20230829 | 105400 | 365628190 | 2175 | 2175 | 2175 | 2175 | 3 |
| 502 | 20230829 | 105300 | 365621665 | 2175 | 2175 | 2175 | 2175 | 140 |
| 503 | 20230829 | 105200 | 365317165 | 2170 | 2170 | 2170 | 2170 | 330 |
| 504 | 20230829 | 105100 | 364601065 | 2170 | 2170 | 2170 | 2170 | 16 |
| 505 | 20230829 | 105000 | 364566345 | 2170 | 2170 | 2170 | 2170 | 484 |
| 506 | 20230829 | 104900 | 363516065 | 2170 | 2170 | 2170 | 2170 | 1 |
| 507 | 20230829 | 104800 | 363513895 | 2170 | 2170 | 2170 | 2170 | 330 |
| 508 | 20230829 | 104700 | 362797795 | 2170 | 2165 | 2170 | 2165 | 2001 |
| 509 | 20230829 | 104600 | 358455650 | 2165 | 2165 | 2180 | 2165 | 1013 |
| 510 | 20230829 | 104500 | 356261045 | 2165 | 2175 | 2175 | 2165 | 70 |
| 511 | 20230829 | 104400 | 356109045 | 2160 | 2165 | 2180 | 2160 | 600 |
| 512 | 20230829 | 104300 | 354812025 | 2170 | 2170 | 2170 | 2170 | 868 |
| 513 | 20230829 | 104200 | 352928465 | 2160 | 2160 | 2160 | 2160 | 469 |
| 514 | 20230829 | 104100 | 351915425 | 2160 | 2165 | 2165 | 2155 | 2570 |
| 515 | 20230829 | 104000 | 346375035 | 2170 | 2170 | 2170 | 2160 | 4003 |
| 516 | 20230829 | 103900 | 337728525 | 2160 | 2170 | 2170 | 2160 | 4122 |
| 517 | 20230829 | 103800 | 328804020 | 2175 | 2175 | 2175 | 2175 | 563 |
| 518 | 20230829 | 103700 | 327579495 | 2180 | 2175 | 2180 | 2175 | 6 |
| 519 | 20230829 | 103600 | 327566425 | 2175 | 2175 | 2175 | 2175 | 227 |
| 520 | 20230829 | 103500 | 327072700 | 2175 | 2190 | 2190 | 2175 | 372 |
| 521 | 20230829 | 103400 | 326260720 | 2190 | 2190 | 2190 | 2190 | 60 |
| 522 | 20230829 | 103300 | 326129320 | 2190 | 2190 | 2190 | 2190 | 1456 |
| 523 | 20230829 | 103200 | 322940680 | 2190 | 2195 | 2195 | 2190 | 217 |
| 524 | 20230829 | 103100 | 322464560 | 2190 | 2175 | 2190 | 2175 | 1060 |
| 525 | 20230829 | 103000 | 320152305 | 2175 | 2185 | 2185 | 2175 | 1078 |
| 526 | 20230829 | 102900 | 317802270 | 2180 | 2180 | 2180 | 2180 | 804 |
| 527 | 20230829 | 102800 | 316049550 | 2180 | 2175 | 2180 | 2175 | 37 |
| 528 | 20230829 | 102700 | 315969070 | 2175 | 2180 | 2180 | 2175 | 1556 |
| 529 | 20230829 | 102600 | 312581990 | 2180 | 2180 | 2180 | 2180 | 426 |
| 530 | 20230829 | 102500 | 311653310 | 2170 | 2175 | 2175 | 2170 | 1386 |
| 531 | 20230829 | 102400 | 308641555 | 2175 | 2180 | 2180 | 2175 | 1675 |
| 532 | 20230829 | 102300 | 304996100 | 2185 | 2185 | 2185 | 2180 | 524 |
| 533 | 20230829 | 102200 | 303852510 | 2185 | 2195 | 2195 | 2185 | 2177 |
| 534 | 20230829 | 102100 | 299085765 | 2190 | 2200 | 2200 | 2190 | 1006 |
| 535 | 20230829 | 102000 | 296882565 | 2180 | 2180 | 2200 | 2180 | 342 |
| 536 | 20230829 | 101900 | 296135165 | 2180 | 2190 | 2195 | 2180 | 3686 |
| 537 | 20230829 | 101800 | 288061080 | 2195 | 2190 | 2195 | 2190 | 1920 |
| 538 | 20230829 | 101700 | 283855280 | 2190 | 2190 | 2190 | 2190 | 1023 |
| 539 | 20230829 | 101600 | 281614910 | 2185 | 2180 | 2190 | 2180 | 476 |
| 540 | 20230829 | 101500 | 280576970 | 2180 | 2180 | 2180 | 2180 | 2244 |
| 541 | 20230829 | 101400 | 275685050 | 2180 | 2185 | 2185 | 2180 | 1814 |
| 542 | 20230829 | 101300 | 271728820 | 2185 | 2185 | 2185 | 2180 | 1557 |
| 543 | 20230829 | 101200 | 268327060 | 2185 | 2190 | 2190 | 2185 | 23 |
| 544 | 20230829 | 101100 | 268276710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 545 | 20230829 | 101000 | 268276710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 546 | 20230829 | 100900 | 268276710 | 2190 | 2185 | 2190 | 2185 | 99 |
| 547 | 20230829 | 100800 | 268060380 | 2185 | 2190 | 2190 | 2185 | 223 |
| 548 | 20230829 | 100700 | 267573060 | 2185 | 2185 | 2185 | 2185 | 213 |
| 549 | 20230829 | 100600 | 267107655 | 2185 | 2190 | 2190 | 2185 | 33 |
| 550 | 20230829 | 100500 | 267035520 | 2190 | 2185 | 2190 | 2185 | 587 |
| 551 | 20230829 | 100400 | 265751220 | 2185 | 2190 | 2190 | 2185 | 501 |
| 552 | 20230829 | 100300 | 264656530 | 2185 | 2200 | 2200 | 2185 | 1378 |
| 553 | 20230829 | 100200 | 261638080 | 2200 | 2200 | 2200 | 2195 | 311 |
| 554 | 20230829 | 100100 | 260954880 | 2195 | 2190 | 2195 | 2190 | 709 |
| 555 | 20230829 | 100000 | 259400190 | 2195 | 2190 | 2195 | 2190 | 228 |
| 556 | 20230829 | 095900 | 258900820 | 2195 | 2185 | 2195 | 2185 | 69 |
| 557 | 20230829 | 095800 | 258750045 | 2185 | 2205 | 2210 | 2185 | 5014 |
| 558 | 20230829 | 095700 | 247716670 | 2200 | 2200 | 2225 | 2200 | 3562 |
| 559 | 20230829 | 095600 | 239849965 | 2200 | 2195 | 2200 | 2190 | 2003 |
| 560 | 20230829 | 095500 | 235446345 | 2190 | 2190 | 2190 | 2185 | 3157 |
| 561 | 20230829 | 095400 | 228538910 | 2185 | 2190 | 2190 | 2185 | 322 |
| 562 | 20230829 | 095300 | 227834935 | 2190 | 2185 | 2190 | 2180 | 3482 |
| 563 | 20230829 | 095200 | 220225255 | 2185 | 2180 | 2185 | 2180 | 215 |
| 564 | 20230829 | 095100 | 219755980 | 2180 | 2180 | 2180 | 2180 | 491 |
| 565 | 20230829 | 095000 | 218685600 | 2180 | 2180 | 2180 | 2180 | 205 |
| 566 | 20230829 | 094900 | 218238700 | 2180 | 2190 | 2190 | 2180 | 3022 |
| 567 | 20230829 | 094800 | 211648720 | 2180 | 2185 | 2190 | 2175 | 312 |
| 568 | 20230829 | 094700 | 210968150 | 2190 | 2180 | 2190 | 2175 | 7266 |
| 569 | 20230829 | 094600 | 195109705 | 2175 | 2180 | 2180 | 2170 | 497 |
| 570 | 20230829 | 094500 | 194027420 | 2175 | 2170 | 2180 | 2170 | 2797 |
| 571 | 20230829 | 094400 | 187945435 | 2170 | 2170 | 2175 | 2165 | 450 |
| 572 | 20230829 | 094300 | 186968690 | 2170 | 2175 | 2175 | 2170 | 3 |
| 573 | 20230829 | 094200 | 186962175 | 2165 | 2170 | 2170 | 2165 | 717 |
| 574 | 20230829 | 094100 | 185406340 | 2175 | 2175 | 2175 | 2175 | 29 |
| 575 | 20230829 | 094000 | 185343265 | 2170 | 2170 | 2170 | 2170 | 1406 |
| 576 | 20230829 | 093900 | 182292245 | 2165 | 2165 | 2165 | 2165 | 2893 |
| 577 | 20230829 | 093800 | 176028900 | 2165 | 2165 | 2165 | 2165 | 304 |
| 578 | 20230829 | 093700 | 175370740 | 2165 | 2165 | 2170 | 2165 | 1002 |
| 579 | 20230829 | 093600 | 173199570 | 2165 | 2170 | 2170 | 2165 | 353 |
| 580 | 20230829 | 093500 | 172435310 | 2170 | 2165 | 2170 | 2165 | 611 |
| 581 | 20230829 | 093400 | 171109445 | 2165 | 2170 | 2170 | 2165 | 1529 |
| 582 | 20230829 | 093300 | 167792515 | 2170 | 2170 | 2170 | 2170 | 564 |
| 583 | 20230829 | 093200 | 166568635 | 2170 | 2165 | 2170 | 2160 | 1342 |
| 584 | 20230829 | 093100 | 163669180 | 2170 | 2170 | 2170 | 2170 | 1 |
| 585 | 20230829 | 093000 | 163667010 | 2165 | 2155 | 2170 | 2155 | 4722 |
| 586 | 20230829 | 092900 | 153464415 | 2155 | 2165 | 2165 | 2155 | 3542 |
| 587 | 20230829 | 092800 | 145815840 | 2160 | 2155 | 2160 | 2155 | 1599 |
| 588 | 20230829 | 092700 | 142364000 | 2160 | 2150 | 2160 | 2150 | 2192 |
| 589 | 20230829 | 092600 | 137641760 | 2150 | 2150 | 2150 | 2150 | 5 |
| 590 | 20230829 | 092500 | 137631010 | 2150 | 2150 | 2150 | 2150 | 200 |
| 591 | 20230829 | 092400 | 137201010 | 2150 | 2150 | 2150 | 2150 | 0 |
| 592 | 20230829 | 092300 | 137201010 | 2150 | 2135 | 2155 | 2135 | 193 |
| 593 | 20230829 | 092200 | 136788110 | 2135 | 2150 | 2155 | 2135 | 1015 |
| 594 | 20230829 | 092100 | 134616415 | 2150 | 2155 | 2155 | 2150 | 3207 |
| 595 | 20230829 | 092000 | 127705580 | 2160 | 2150 | 2160 | 2135 | 5355 |
| 596 | 20230829 | 091900 | 116169840 | 2135 | 2135 | 2145 | 2130 | 7213 |
| 597 | 20230829 | 091800 | 100747580 | 2135 | 2125 | 2135 | 2125 | 1252 |
| 598 | 20230829 | 091700 | 98085815 | 2130 | 2130 | 2130 | 2130 | 1095 |
| 599 | 20230829 | 091600 | 95753465 | 2140 | 2135 | 2140 | 2130 | 1431 |
| 600 | 20230829 | 091500 | 92701100 | 2130 | 2130 | 2130 | 2130 | 306 |
| 601 | 20230829 | 091400 | 92049320 | 2140 | 2125 | 2140 | 2125 | 333 |
| 602 | 20230829 | 091300 | 91341680 | 2125 | 2135 | 2135 | 2125 | 7286 |
| 603 | 20230829 | 091200 | 75825385 | 2140 | 2135 | 2140 | 2135 | 669 |
| 604 | 20230829 | 091100 | 74397055 | 2135 | 2145 | 2145 | 2135 | 1167 |
| 605 | 20230829 | 091000 | 71898860 | 2150 | 2140 | 2150 | 2135 | 4015 |
| 606 | 20230829 | 090900 | 63305150 | 2135 | 2135 | 2135 | 2135 | 361 |
| 607 | 20230829 | 090800 | 62534415 | 2135 | 2140 | 2140 | 2130 | 3770 |
| 608 | 20230829 | 090700 | 54488265 | 2140 | 2135 | 2140 | 2130 | 1313 |
| 609 | 20230829 | 090600 | 51686680 | 2140 | 2145 | 2145 | 2135 | 981 |
| 610 | 20230829 | 090500 | 49589650 | 2145 | 2140 | 2150 | 2125 | 2963 |
| 611 | 20230829 | 090400 | 43250025 | 2130 | 2145 | 2145 | 2125 | 6876 |
| 612 | 20230829 | 090300 | 28590255 | 2140 | 2140 | 2145 | 2130 | 2299 |
| 613 | 20230829 | 090200 | 23682120 | 2145 | 2155 | 2155 | 2135 | 4007 |
| 614 | 20230829 | 090100 | 15079515 | 2160 | 2165 | 2175 | 2160 | 1250 |
| 615 | 20230829 | 090000 | 12374510 | 2165 | 2150 | 2175 | 2150 | 5636 |