31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 3 | 20230829 | 192500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20230829 | 192400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20230829 | 192300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20230829 | 192200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20230829 | 192100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20230829 | 192000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20230829 | 191900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20230829 | 191800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20230829 | 191700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20230829 | 191600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20230829 | 191500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20230829 | 191400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20230829 | 191300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20230829 | 191200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20230829 | 191100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20230829 | 191000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20230829 | 190900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20230829 | 190800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20230829 | 190700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20230829 | 190600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20230829 | 190500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20230829 | 190400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20230829 | 190300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20230829 | 190200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20230829 | 190100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20230829 | 190000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20230829 | 185900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20230829 | 185800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20230829 | 185700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20230829 | 185600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 33 | 20230829 | 185500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20230829 | 185400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20230829 | 185300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20230829 | 185200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20230829 | 185100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20230829 | 185000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20230829 | 184900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20230829 | 184800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20230829 | 184700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20230829 | 184600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20230829 | 184500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20230829 | 184400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20230829 | 184300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20230829 | 184200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20230829 | 184100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20230829 | 184000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20230829 | 183900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20230829 | 183800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20230829 | 183700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20230829 | 183600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20230829 | 183500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20230829 | 183400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20230829 | 183300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20230829 | 183200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20230829 | 183100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20230829 | 183000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20230829 | 182900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20230829 | 182800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20230829 | 182700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20230829 | 182600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 63 | 20230829 | 182500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20230829 | 182400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20230829 | 182300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20230829 | 182200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20230829 | 182100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20230829 | 182000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20230829 | 181900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20230829 | 181800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20230829 | 181700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20230829 | 181600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20230829 | 181500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20230829 | 181400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20230829 | 181300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20230829 | 181200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20230829 | 181100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20230829 | 181000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20230829 | 180900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20230829 | 180800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20230829 | 180700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20230829 | 180600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20230829 | 180500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20230829 | 180400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20230829 | 180300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20230829 | 180200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20230829 | 180100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20230829 | 180000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20230829 | 175900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20230829 | 175800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20230829 | 175700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20230829 | 175600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 93 | 20230829 | 175500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20230829 | 175400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20230829 | 175300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20230829 | 175200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20230829 | 175100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20230829 | 175000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20230829 | 174900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20230829 | 174800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20230829 | 174700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20230829 | 174600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20230829 | 174500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20230829 | 174400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20230829 | 174300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20230829 | 174200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20230829 | 174100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20230829 | 174000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20230829 | 173900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20230829 | 173800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20230829 | 173700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20230829 | 173600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20230829 | 173500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20230829 | 173400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20230829 | 173300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20230829 | 173200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20230829 | 173100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20230829 | 173000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20230829 | 172900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20230829 | 172800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20230829 | 172700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20230829 | 172600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 123 | 20230829 | 172500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20230829 | 172400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20230829 | 172300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20230829 | 172200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20230829 | 172100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20230829 | 172000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20230829 | 171900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20230829 | 171800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20230829 | 171700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20230829 | 171600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20230829 | 171500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20230829 | 171400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20230829 | 171300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20230829 | 171200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20230829 | 171100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20230829 | 171000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20230829 | 170900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20230829 | 170800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20230829 | 170700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20230829 | 170600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20230829 | 170500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20230829 | 170400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20230829 | 170300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20230829 | 170200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20230829 | 170100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20230829 | 170000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20230829 | 165900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20230829 | 165800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20230829 | 165700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20230829 | 165600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 153 | 20230829 | 165500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20230829 | 165400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20230829 | 165300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20230829 | 165200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20230829 | 165100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20230829 | 165000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20230829 | 164900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20230829 | 164800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20230829 | 164700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20230829 | 164600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20230829 | 164500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20230829 | 164400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20230829 | 164300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20230829 | 164200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20230829 | 164100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20230829 | 164000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20230829 | 163900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20230829 | 163800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20230829 | 163700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20230829 | 163600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20230829 | 163500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20230829 | 163400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20230829 | 163300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20230829 | 163200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20230829 | 163100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20230829 | 163000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20230829 | 162900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20230829 | 162800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20230829 | 162700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20230829 | 162600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 183 | 20230829 | 162500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20230829 | 162400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20230829 | 162300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20230829 | 162200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20230829 | 162100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20230829 | 162000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20230829 | 161900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20230829 | 161800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20230829 | 161700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20230829 | 161600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20230829 | 161500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20230829 | 161400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20230829 | 161300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20230829 | 161200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20230829 | 161100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20230829 | 161000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20230829 | 160900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20230829 | 160800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20230829 | 160700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20230829 | 160600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20230829 | 160500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20230829 | 160400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20230829 | 160300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20230829 | 160200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230829 | 160100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230829 | 160000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230829 | 155900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230829 | 155800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230829 | 155700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230829 | 155600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 213 | 20230829 | 155500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20230829 | 155400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20230829 | 155300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20230829 | 155200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20230829 | 155100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20230829 | 155000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20230829 | 154900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20230829 | 154800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20230829 | 154700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230829 | 154600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230829 | 154500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230829 | 154400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230829 | 154300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230829 | 154200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230829 | 154100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230829 | 154000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230829 | 153900 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230829 | 153800 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230829 | 153700 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230829 | 153600 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230829 | 153500 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20230829 | 153400 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20230829 | 153300 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20230829 | 153200 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20230829 | 153100 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20230829 | 153000 | 1477256325 | 3520 | 3520 | 3520 | 3520 | 3349 |
| 239 | 20230829 | 152900 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20230829 | 152800 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20230829 | 152700 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20230829 | 152600 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 243 | 20230829 | 152500 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20230829 | 152400 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20230829 | 152300 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20230829 | 152200 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20230829 | 152100 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20230829 | 152000 | 1465467845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20230829 | 151900 | 1465467845 | 3540 | 3540 | 3540 | 3535 | 164 |
| 250 | 20230829 | 151800 | 1464887455 | 3540 | 3535 | 3540 | 3535 | 86 |
| 251 | 20230829 | 151700 | 1464583195 | 3530 | 3530 | 3535 | 3525 | 1000 |
| 252 | 20230829 | 151600 | 1461052055 | 3530 | 3525 | 3530 | 3525 | 313 |
| 253 | 20230829 | 151500 | 1459947730 | 3525 | 3530 | 3530 | 3525 | 451 |
| 254 | 20230829 | 151400 | 1458357670 | 3525 | 3525 | 3525 | 3525 | 20 |
| 255 | 20230829 | 151300 | 1458287170 | 3530 | 3525 | 3535 | 3525 | 37 |
| 256 | 20230829 | 151200 | 1458156685 | 3535 | 3530 | 3535 | 3530 | 71 |
| 257 | 20230829 | 151100 | 1457906050 | 3530 | 3535 | 3535 | 3525 | 2083 |
| 258 | 20230829 | 151000 | 1450551235 | 3535 | 3535 | 3535 | 3535 | 23 |
| 259 | 20230829 | 150900 | 1450469930 | 3535 | 3535 | 3535 | 3535 | 166 |
| 260 | 20230829 | 150800 | 1449883120 | 3535 | 3540 | 3540 | 3535 | 306 |
| 261 | 20230829 | 150700 | 1448799890 | 3540 | 3540 | 3540 | 3540 | 18 |
| 262 | 20230829 | 150600 | 1448736170 | 3540 | 3540 | 3540 | 3540 | 1362 |
| 263 | 20230829 | 150500 | 1443914690 | 3540 | 3535 | 3540 | 3535 | 3127 |
| 264 | 20230829 | 150400 | 1432860690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20230829 | 150300 | 1432860690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20230829 | 150200 | 1432860690 | 3530 | 3530 | 3530 | 3525 | 1254 |
| 267 | 20230829 | 150100 | 1428434380 | 3535 | 3535 | 3535 | 3535 | 70 |
| 268 | 20230829 | 150000 | 1428186930 | 3535 | 3530 | 3535 | 3530 | 1149 |
| 269 | 20230829 | 145900 | 1424125510 | 3530 | 3530 | 3530 | 3525 | 3001 |
| 270 | 20230829 | 145800 | 1413533675 | 3525 | 3525 | 3525 | 3525 | 141 |
| 271 | 20230829 | 145700 | 1413036650 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20230829 | 145600 | 1413036650 | 3530 | 3530 | 3530 | 3530 | 77 |
| 273 | 20230829 | 145500 | 1412764840 | 3535 | 3540 | 3540 | 3535 | 228 |
| 274 | 20230829 | 145400 | 1411958275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 275 | 20230829 | 145300 | 1411958275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 276 | 20230829 | 145200 | 1411958275 | 3545 | 3540 | 3545 | 3530 | 1926 |
| 277 | 20230829 | 145100 | 1405153410 | 3540 | 3540 | 3540 | 3540 | 952 |
| 278 | 20230829 | 145000 | 1401783330 | 3540 | 3545 | 3545 | 3540 | 269 |
| 279 | 20230829 | 144900 | 1400830725 | 3545 | 3540 | 3545 | 3540 | 74 |
| 280 | 20230829 | 144800 | 1400568745 | 3545 | 3540 | 3545 | 3540 | 785 |
| 281 | 20230829 | 144700 | 1397788770 | 3540 | 3540 | 3540 | 3540 | 12 |
| 282 | 20230829 | 144600 | 1397746290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 283 | 20230829 | 144500 | 1397746290 | 3535 | 3540 | 3540 | 3525 | 1347 |
| 284 | 20230829 | 144400 | 1392986440 | 3530 | 3530 | 3530 | 3530 | 200 |
| 285 | 20230829 | 144300 | 1392280440 | 3540 | 3540 | 3540 | 3540 | 101 |
| 286 | 20230829 | 144200 | 1391922900 | 3545 | 3545 | 3545 | 3545 | 28 |
| 287 | 20230829 | 144100 | 1391823640 | 3550 | 3545 | 3550 | 3545 | 200 |
| 288 | 20230829 | 144000 | 1391113645 | 3550 | 3550 | 3555 | 3540 | 442 |
| 289 | 20230829 | 143900 | 1389546780 | 3555 | 3550 | 3555 | 3545 | 869 |
| 290 | 20230829 | 143800 | 1386461765 | 3545 | 3550 | 3555 | 3545 | 3 |
| 291 | 20230829 | 143700 | 1386451115 | 3550 | 3545 | 3555 | 3545 | 3609 |
| 292 | 20230829 | 143600 | 1373638925 | 3545 | 3540 | 3545 | 3515 | 10099 |
| 293 | 20230829 | 143500 | 1338087780 | 3545 | 3535 | 3545 | 3535 | 344 |
| 294 | 20230829 | 143400 | 1336870230 | 3540 | 3540 | 3540 | 3540 | 217 |
| 295 | 20230829 | 143300 | 1336102050 | 3535 | 3535 | 3535 | 3530 | 1122 |
| 296 | 20230829 | 143200 | 1332137205 | 3535 | 3535 | 3540 | 3530 | 592 |
| 297 | 20230829 | 143100 | 1330044470 | 3540 | 3535 | 3540 | 3535 | 682 |
| 298 | 20230829 | 143000 | 1327630690 | 3535 | 3535 | 3535 | 3535 | 2 |
| 299 | 20230829 | 142900 | 1327623620 | 3535 | 3545 | 3545 | 3535 | 1709 |
| 300 | 20230829 | 142800 | 1321573165 | 3545 | 3540 | 3545 | 3535 | 1840 |
| 301 | 20230829 | 142700 | 1315061050 | 3540 | 3550 | 3550 | 3540 | 415 |
| 302 | 20230829 | 142600 | 1313588810 | 3550 | 3550 | 3555 | 3550 | 667 |
| 303 | 20230829 | 142500 | 1311220460 | 3555 | 3540 | 3555 | 3540 | 3240 |
| 304 | 20230829 | 142400 | 1299738820 | 3545 | 3535 | 3545 | 3525 | 2582 |
| 305 | 20230829 | 142300 | 1290626075 | 3535 | 3540 | 3545 | 3535 | 609 |
| 306 | 20230829 | 142200 | 1288472975 | 3540 | 3545 | 3545 | 3540 | 201 |
| 307 | 20230829 | 142100 | 1287760945 | 3545 | 3545 | 3545 | 3545 | 600 |
| 308 | 20230829 | 142000 | 1285633945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 309 | 20230829 | 141900 | 1285633945 | 3545 | 3545 | 3545 | 3545 | 226 |
| 310 | 20230829 | 141800 | 1284832775 | 3545 | 3555 | 3555 | 3545 | 1085 |
| 311 | 20230829 | 141700 | 1280986440 | 3550 | 3550 | 3550 | 3550 | 90 |
| 312 | 20230829 | 141600 | 1280666940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20230829 | 141500 | 1280666940 | 3550 | 3550 | 3550 | 3550 | 494 |
| 314 | 20230829 | 141400 | 1278913240 | 3550 | 3540 | 3550 | 3540 | 70 |
| 315 | 20230829 | 141300 | 1278665040 | 3545 | 3540 | 3545 | 3540 | 584 |
| 316 | 20230829 | 141200 | 1276596710 | 3540 | 3550 | 3550 | 3540 | 221 |
| 317 | 20230829 | 141100 | 1275812640 | 3555 | 3555 | 3555 | 3555 | 0 |
| 318 | 20230829 | 141000 | 1275812640 | 3555 | 3555 | 3555 | 3555 | 1 |
| 319 | 20230829 | 140900 | 1275809085 | 3545 | 3545 | 3545 | 3545 | 1252 |
| 320 | 20230829 | 140800 | 1271370745 | 3535 | 3540 | 3540 | 3535 | 844 |
| 321 | 20230829 | 140700 | 1268385170 | 3545 | 3545 | 3545 | 3545 | 0 |
| 322 | 20230829 | 140600 | 1268385170 | 3545 | 3545 | 3545 | 3545 | 4 |
| 323 | 20230829 | 140500 | 1268370990 | 3545 | 3540 | 3545 | 3540 | 836 |
| 324 | 20230829 | 140400 | 1265411465 | 3540 | 3540 | 3540 | 3540 | 230 |
| 325 | 20230829 | 140300 | 1264597265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 326 | 20230829 | 140200 | 1264597265 | 3540 | 3540 | 3540 | 3540 | 100 |
| 327 | 20230829 | 140100 | 1264243265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 328 | 20230829 | 140000 | 1264243265 | 3540 | 3540 | 3540 | 3540 | 3 |
| 329 | 20230829 | 135900 | 1264232645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 330 | 20230829 | 135800 | 1264232645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 331 | 20230829 | 135700 | 1264232645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 332 | 20230829 | 135600 | 1264232645 | 3535 | 3535 | 3535 | 3535 | 4 |
| 333 | 20230829 | 135500 | 1264218505 | 3535 | 3540 | 3540 | 3535 | 164 |
| 334 | 20230829 | 135400 | 1263638695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 335 | 20230829 | 135300 | 1263638695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 336 | 20230829 | 135200 | 1263638695 | 3540 | 3540 | 3540 | 3540 | 120 |
| 337 | 20230829 | 135100 | 1263213895 | 3540 | 3540 | 3540 | 3540 | 0 |
| 338 | 20230829 | 135000 | 1263213895 | 3540 | 3540 | 3540 | 3540 | 0 |
| 339 | 20230829 | 134900 | 1263213895 | 3540 | 3540 | 3540 | 3540 | 2 |
| 340 | 20230829 | 134800 | 1263206815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20230829 | 134700 | 1263206815 | 3540 | 3540 | 3540 | 3540 | 619 |
| 342 | 20230829 | 134600 | 1261015555 | 3540 | 3540 | 3540 | 3540 | 1 |
| 343 | 20230829 | 134500 | 1261012015 | 3540 | 3535 | 3540 | 3535 | 294 |
| 344 | 20230829 | 134400 | 1259972230 | 3530 | 3535 | 3535 | 3530 | 1354 |
| 345 | 20230829 | 134300 | 1255190215 | 3540 | 3540 | 3540 | 3540 | 0 |
| 346 | 20230829 | 134200 | 1255190215 | 3540 | 3540 | 3540 | 3540 | 43 |
| 347 | 20230829 | 134100 | 1255037995 | 3540 | 3540 | 3540 | 3540 | 115 |
| 348 | 20230829 | 134000 | 1254630895 | 3545 | 3560 | 3560 | 3545 | 3017 |
| 349 | 20230829 | 133900 | 1243930305 | 3560 | 3560 | 3560 | 3560 | 0 |
| 350 | 20230829 | 133800 | 1243930305 | 3560 | 3550 | 3560 | 3550 | 858 |
| 351 | 20230829 | 133700 | 1240883380 | 3560 | 3565 | 3565 | 3550 | 266 |
| 352 | 20230829 | 133600 | 1239937185 | 3570 | 3550 | 3570 | 3550 | 1926 |
| 353 | 20230829 | 133500 | 1233075985 | 3550 | 3555 | 3555 | 3550 | 103 |
| 354 | 20230829 | 133400 | 1232710290 | 3560 | 3545 | 3560 | 3545 | 1037 |
| 355 | 20230829 | 133300 | 1229031710 | 3545 | 3545 | 3545 | 3540 | 3114 |
| 356 | 20230829 | 133200 | 1218002460 | 3540 | 3545 | 3545 | 3525 | 3916 |
| 357 | 20230829 | 133100 | 1204168075 | 3550 | 3535 | 3550 | 3535 | 551 |
| 358 | 20230829 | 133000 | 1202215135 | 3545 | 3545 | 3545 | 3540 | 275 |
| 359 | 20230829 | 132900 | 1201240510 | 3540 | 3540 | 3540 | 3540 | 371 |
| 360 | 20230829 | 132800 | 1199927170 | 3540 | 3540 | 3545 | 3535 | 7014 |
| 361 | 20230829 | 132700 | 1175121415 | 3535 | 3550 | 3555 | 3535 | 2137 |
| 362 | 20230829 | 132600 | 1167559330 | 3560 | 3545 | 3570 | 3545 | 6189 |
| 363 | 20230829 | 132500 | 1145541130 | 3535 | 3535 | 3535 | 3535 | 0 |
| 364 | 20230829 | 132400 | 1145541130 | 3535 | 3530 | 3535 | 3530 | 1001 |
| 365 | 20230829 | 132300 | 1142007595 | 3530 | 3530 | 3530 | 3530 | 5 |
| 366 | 20230829 | 132200 | 1141989945 | 3540 | 3540 | 3540 | 3540 | 1 |
| 367 | 20230829 | 132100 | 1141986405 | 3530 | 3540 | 3540 | 3525 | 2953 |
| 368 | 20230829 | 132000 | 1131563645 | 3545 | 3545 | 3545 | 3540 | 573 |
| 369 | 20230829 | 131900 | 1129532610 | 3550 | 3550 | 3550 | 3550 | 50 |
| 370 | 20230829 | 131800 | 1129355110 | 3550 | 3550 | 3550 | 3550 | 2 |
| 371 | 20230829 | 131700 | 1129348010 | 3540 | 3540 | 3540 | 3540 | 50 |
| 372 | 20230829 | 131600 | 1129171010 | 3540 | 3540 | 3540 | 3540 | 2 |
| 373 | 20230829 | 131500 | 1129163930 | 3545 | 3540 | 3545 | 3540 | 1211 |
| 374 | 20230829 | 131400 | 1124876040 | 3540 | 3535 | 3540 | 3535 | 257 |
| 375 | 20230829 | 131300 | 1123967450 | 3535 | 3535 | 3540 | 3535 | 872 |
| 376 | 20230829 | 131200 | 1120884570 | 3540 | 3545 | 3545 | 3540 | 542 |
| 377 | 20230829 | 131100 | 1118965730 | 3545 | 3545 | 3545 | 3545 | 500 |
| 378 | 20230829 | 131000 | 1117193230 | 3550 | 3550 | 3550 | 3550 | 2 |
| 379 | 20230829 | 130900 | 1117186130 | 3550 | 3550 | 3550 | 3550 | 447 |
| 380 | 20230829 | 130800 | 1115599280 | 3555 | 3555 | 3555 | 3555 | 503 |
| 381 | 20230829 | 130700 | 1113811115 | 3555 | 3555 | 3555 | 3555 | 1 |
| 382 | 20230829 | 130600 | 1113807560 | 3550 | 3550 | 3550 | 3550 | 91 |
| 383 | 20230829 | 130500 | 1113484510 | 3555 | 3555 | 3555 | 3555 | 5 |
| 384 | 20230829 | 130400 | 1113466735 | 3550 | 3550 | 3550 | 3550 | 400 |
| 385 | 20230829 | 130300 | 1112046735 | 3550 | 3550 | 3550 | 3550 | 301 |
| 386 | 20230829 | 130200 | 1110978185 | 3545 | 3545 | 3545 | 3545 | 151 |
| 387 | 20230829 | 130100 | 1110442890 | 3545 | 3545 | 3545 | 3545 | 111 |
| 388 | 20230829 | 130000 | 1110049395 | 3545 | 3555 | 3555 | 3545 | 1692 |
| 389 | 20230829 | 125900 | 1104046190 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20230829 | 125800 | 1104046190 | 3555 | 3555 | 3555 | 3555 | 1 |
| 391 | 20230829 | 125700 | 1104042635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 392 | 20230829 | 125600 | 1104042635 | 3550 | 3555 | 3555 | 3550 | 203 |
| 393 | 20230829 | 125500 | 1103321970 | 3560 | 3560 | 3560 | 3560 | 0 |
| 394 | 20230829 | 125400 | 1103321970 | 3560 | 3550 | 3560 | 3550 | 278 |
| 395 | 20230829 | 125300 | 1102335060 | 3550 | 3555 | 3560 | 3550 | 603 |
| 396 | 20230829 | 125200 | 1100194395 | 3555 | 3555 | 3555 | 3555 | 185 |
| 397 | 20230829 | 125100 | 1099536720 | 3555 | 3555 | 3555 | 3555 | 440 |
| 398 | 20230829 | 125000 | 1097972520 | 3560 | 3560 | 3560 | 3560 | 162 |
| 399 | 20230829 | 124900 | 1097395800 | 3560 | 3545 | 3560 | 3545 | 6271 |
| 400 | 20230829 | 124800 | 1075149675 | 3545 | 3545 | 3545 | 3545 | 253 |
| 401 | 20230829 | 124700 | 1074252790 | 3545 | 3545 | 3545 | 3545 | 0 |
| 402 | 20230829 | 124600 | 1074252790 | 3545 | 3545 | 3545 | 3545 | 1056 |
| 403 | 20230829 | 124500 | 1070509270 | 3545 | 3545 | 3545 | 3545 | 205 |
| 404 | 20230829 | 124400 | 1069782545 | 3545 | 3545 | 3545 | 3545 | 21 |
| 405 | 20230829 | 124300 | 1069708100 | 3535 | 3535 | 3535 | 3535 | 0 |
| 406 | 20230829 | 124200 | 1069708100 | 3535 | 3535 | 3545 | 3535 | 76 |
| 407 | 20230829 | 124100 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20230829 | 124000 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 409 | 20230829 | 123900 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 410 | 20230829 | 123800 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 411 | 20230829 | 123700 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 412 | 20230829 | 123600 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 413 | 20230829 | 123500 | 1069439430 | 3535 | 3535 | 3535 | 3535 | 100 |
| 414 | 20230829 | 123400 | 1069085930 | 3535 | 3535 | 3535 | 3535 | 73 |
| 415 | 20230829 | 123300 | 1068827875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 416 | 20230829 | 123200 | 1068827875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 417 | 20230829 | 123100 | 1068827875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 418 | 20230829 | 123000 | 1068827875 | 3535 | 3535 | 3535 | 3535 | 1 |
| 419 | 20230829 | 122900 | 1068824340 | 3535 | 3535 | 3535 | 3535 | 151 |
| 420 | 20230829 | 122800 | 1068290555 | 3550 | 3540 | 3550 | 3540 | 1113 |
| 421 | 20230829 | 122700 | 1064343145 | 3540 | 3540 | 3540 | 3540 | 5 |
| 422 | 20230829 | 122600 | 1064325445 | 3540 | 3540 | 3540 | 3540 | 1 |
| 423 | 20230829 | 122500 | 1064321905 | 3540 | 3540 | 3540 | 3540 | 3 |
| 424 | 20230829 | 122400 | 1064311285 | 3535 | 3540 | 3540 | 3535 | 102 |
| 425 | 20230829 | 122300 | 1063950400 | 3535 | 3535 | 3535 | 3535 | 201 |
| 426 | 20230829 | 122200 | 1063239865 | 3535 | 3550 | 3550 | 3535 | 1275 |
| 427 | 20230829 | 122100 | 1058728920 | 3550 | 3550 | 3550 | 3550 | 9 |
| 428 | 20230829 | 122000 | 1058696970 | 3550 | 3550 | 3550 | 3550 | 20 |
| 429 | 20230829 | 121900 | 1058625970 | 3550 | 3545 | 3550 | 3545 | 7 |
| 430 | 20230829 | 121800 | 1058601130 | 3545 | 3550 | 3550 | 3545 | 780 |
| 431 | 20230829 | 121700 | 1055835830 | 3550 | 3550 | 3550 | 3550 | 160 |
| 432 | 20230829 | 121600 | 1055267830 | 3550 | 3550 | 3550 | 3550 | 1 |
| 433 | 20230829 | 121500 | 1055264280 | 3545 | 3545 | 3545 | 3545 | 0 |
| 434 | 20230829 | 121400 | 1055264280 | 3545 | 3545 | 3545 | 3545 | 821 |
| 435 | 20230829 | 121300 | 1052353835 | 3540 | 3535 | 3540 | 3535 | 763 |
| 436 | 20230829 | 121200 | 1049653295 | 3530 | 3540 | 3540 | 3530 | 2250 |
| 437 | 20230829 | 121100 | 1041704590 | 3540 | 3540 | 3540 | 3540 | 839 |
| 438 | 20230829 | 121000 | 1038734530 | 3540 | 3540 | 3540 | 3540 | 161 |
| 439 | 20230829 | 120900 | 1038164590 | 3545 | 3540 | 3545 | 3540 | 600 |
| 440 | 20230829 | 120800 | 1036040090 | 3545 | 3545 | 3545 | 3545 | 0 |
| 441 | 20230829 | 120700 | 1036040090 | 3545 | 3540 | 3545 | 3535 | 1599 |
| 442 | 20230829 | 120600 | 1030381375 | 3535 | 3535 | 3535 | 3530 | 550 |
| 443 | 20230829 | 120500 | 1028438695 | 3540 | 3540 | 3540 | 3535 | 351 |
| 444 | 20230829 | 120400 | 1027197160 | 3540 | 3540 | 3540 | 3540 | 84 |
| 445 | 20230829 | 120300 | 1026899800 | 3540 | 3545 | 3545 | 3540 | 1220 |
| 446 | 20230829 | 120200 | 1022579400 | 3545 | 3545 | 3545 | 3545 | 450 |
| 447 | 20230829 | 120100 | 1020984150 | 3545 | 3545 | 3545 | 3545 | 31 |
| 448 | 20230829 | 120000 | 1020874255 | 3545 | 3545 | 3545 | 3545 | 296 |
| 449 | 20230829 | 115900 | 1019824935 | 3545 | 3555 | 3555 | 3545 | 1050 |
| 450 | 20230829 | 115800 | 1016101435 | 3550 | 3550 | 3550 | 3550 | 0 |
| 451 | 20230829 | 115700 | 1016101435 | 3550 | 3550 | 3550 | 3550 | 0 |
| 452 | 20230829 | 115600 | 1016101435 | 3550 | 3550 | 3550 | 3550 | 592 |
| 453 | 20230829 | 115500 | 1013999835 | 3550 | 3535 | 3550 | 3535 | 153 |
| 454 | 20230829 | 115400 | 1013457100 | 3535 | 3540 | 3540 | 3535 | 1000 |
| 455 | 20230829 | 115300 | 1009921370 | 3540 | 3545 | 3545 | 3540 | 1010 |
| 456 | 20230829 | 115200 | 1006343860 | 3545 | 3545 | 3545 | 3545 | 7 |
| 457 | 20230829 | 115100 | 1006319045 | 3545 | 3545 | 3545 | 3545 | 0 |
| 458 | 20230829 | 115000 | 1006319045 | 3545 | 3550 | 3550 | 3545 | 139 |
| 459 | 20230829 | 114900 | 1005826240 | 3550 | 3550 | 3550 | 3550 | 2012 |
| 460 | 20230829 | 114800 | 998683640 | 3550 | 3550 | 3550 | 3550 | 137 |
| 461 | 20230829 | 114700 | 998197290 | 3550 | 3555 | 3555 | 3550 | 194 |
| 462 | 20230829 | 114600 | 997507950 | 3560 | 3560 | 3560 | 3560 | 10 |
| 463 | 20230829 | 114500 | 997472350 | 3550 | 3555 | 3555 | 3550 | 2636 |
| 464 | 20230829 | 114400 | 988113705 | 3550 | 3560 | 3560 | 3550 | 2000 |
| 465 | 20230829 | 114300 | 981009065 | 3565 | 3565 | 3565 | 3560 | 414 |
| 466 | 20230829 | 114200 | 979533655 | 3570 | 3565 | 3570 | 3565 | 247 |
| 467 | 20230829 | 114100 | 978652260 | 3565 | 3565 | 3565 | 3560 | 1666 |
| 468 | 20230829 | 114000 | 972717875 | 3565 | 3565 | 3565 | 3560 | 918 |
| 469 | 20230829 | 113900 | 969445305 | 3570 | 3575 | 3575 | 3570 | 331 |
| 470 | 20230829 | 113800 | 968263575 | 3575 | 3560 | 3575 | 3560 | 8 |
| 471 | 20230829 | 113700 | 968235080 | 3565 | 3575 | 3575 | 3565 | 379 |
| 472 | 20230829 | 113600 | 966882435 | 3580 | 3590 | 3590 | 3580 | 3166 |
| 473 | 20230829 | 113500 | 955518865 | 3605 | 3595 | 3605 | 3585 | 16980 |
| 474 | 20230829 | 113400 | 894371615 | 3590 | 3590 | 3605 | 3580 | 15460 |
| 475 | 20230829 | 113300 | 838809160 | 3585 | 3560 | 3590 | 3560 | 8873 |
| 476 | 20230829 | 113200 | 807082910 | 3560 | 3560 | 3560 | 3550 | 291 |
| 477 | 20230829 | 113100 | 806047750 | 3560 | 3555 | 3560 | 3550 | 493 |
| 478 | 20230829 | 113000 | 804294590 | 3555 | 3555 | 3555 | 3555 | 3 |
| 479 | 20230829 | 112900 | 804283925 | 3555 | 3560 | 3560 | 3555 | 104 |
| 480 | 20230829 | 112800 | 803913690 | 3565 | 3550 | 3565 | 3545 | 4059 |
| 481 | 20230829 | 112700 | 789476725 | 3550 | 3550 | 3550 | 3545 | 566 |
| 482 | 20230829 | 112600 | 787470130 | 3550 | 3550 | 3550 | 3550 | 4 |
| 483 | 20230829 | 112500 | 787455930 | 3545 | 3535 | 3550 | 3535 | 2028 |
| 484 | 20230829 | 112400 | 780278910 | 3535 | 3540 | 3550 | 3535 | 565 |
| 485 | 20230829 | 112300 | 778280810 | 3540 | 3540 | 3540 | 3535 | 170 |
| 486 | 20230829 | 112200 | 777679225 | 3540 | 3550 | 3550 | 3540 | 1843 |
| 487 | 20230829 | 112100 | 771150785 | 3555 | 3555 | 3555 | 3555 | 10 |
| 488 | 20230829 | 112000 | 771115235 | 3555 | 3555 | 3555 | 3555 | 2 |
| 489 | 20230829 | 111900 | 771108125 | 3555 | 3555 | 3560 | 3545 | 2302 |
| 490 | 20230829 | 111800 | 762929865 | 3550 | 3550 | 3550 | 3550 | 781 |
| 491 | 20230829 | 111700 | 760157315 | 3555 | 3555 | 3560 | 3555 | 280 |
| 492 | 20230829 | 111600 | 759161880 | 3560 | 3565 | 3565 | 3555 | 81 |
| 493 | 20230829 | 111500 | 758873590 | 3565 | 3565 | 3565 | 3565 | 2370 |
| 494 | 20230829 | 111400 | 750424540 | 3565 | 3550 | 3565 | 3550 | 6274 |
| 495 | 20230829 | 111300 | 728078465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 496 | 20230829 | 111200 | 728078465 | 3550 | 3550 | 3550 | 3550 | 81 |
| 497 | 20230829 | 111100 | 727790915 | 3550 | 3555 | 3555 | 3550 | 436 |
| 498 | 20230829 | 111000 | 726241155 | 3555 | 3560 | 3560 | 3555 | 2188 |
| 499 | 20230829 | 110900 | 718458000 | 3560 | 3555 | 3570 | 3555 | 6594 |
| 500 | 20230829 | 110800 | 694982500 | 3550 | 3550 | 3555 | 3550 | 2491 |
| 501 | 20230829 | 110700 | 686137550 | 3545 | 3540 | 3545 | 3535 | 5100 |
| 502 | 20230829 | 110600 | 668078290 | 3540 | 3540 | 3540 | 3540 | 31 |
| 503 | 20230829 | 110500 | 667968550 | 3545 | 3540 | 3545 | 3540 | 871 |
| 504 | 20230829 | 110400 | 664883150 | 3550 | 3550 | 3550 | 3550 | 380 |
| 505 | 20230829 | 110300 | 663534150 | 3555 | 3540 | 3555 | 3540 | 2753 |
| 506 | 20230829 | 110200 | 653777265 | 3520 | 3530 | 3530 | 3520 | 245 |
| 507 | 20230829 | 110100 | 652912870 | 3530 | 3530 | 3530 | 3530 | 0 |
| 508 | 20230829 | 110000 | 652912870 | 3530 | 3540 | 3540 | 3530 | 883 |
| 509 | 20230829 | 105900 | 649787350 | 3545 | 3535 | 3545 | 3535 | 258 |
| 510 | 20230829 | 105800 | 648874095 | 3535 | 3545 | 3550 | 3535 | 1485 |
| 511 | 20230829 | 105700 | 643615545 | 3550 | 3550 | 3555 | 3545 | 601 |
| 512 | 20230829 | 105600 | 641481950 | 3550 | 3535 | 3555 | 3535 | 3265 |
| 513 | 20230829 | 105500 | 629901585 | 3535 | 3530 | 3535 | 3530 | 416 |
| 514 | 20230829 | 105400 | 628433030 | 3535 | 3515 | 3535 | 3515 | 1260 |
| 515 | 20230829 | 105300 | 623998395 | 3510 | 3510 | 3510 | 3510 | 961 |
| 516 | 20230829 | 105200 | 620625285 | 3515 | 3515 | 3515 | 3515 | 5 |
| 517 | 20230829 | 105100 | 620607710 | 3515 | 3515 | 3515 | 3515 | 30 |
| 518 | 20230829 | 105000 | 620502260 | 3515 | 3520 | 3520 | 3515 | 615 |
| 519 | 20230829 | 104900 | 618340025 | 3525 | 3525 | 3525 | 3525 | 28 |
| 520 | 20230829 | 104800 | 618241325 | 3530 | 3530 | 3530 | 3530 | 299 |
| 521 | 20230829 | 104700 | 617185855 | 3540 | 3535 | 3540 | 3535 | 257 |
| 522 | 20230829 | 104600 | 616276145 | 3535 | 3540 | 3540 | 3535 | 39 |
| 523 | 20230829 | 104500 | 616138275 | 3535 | 3535 | 3540 | 3535 | 154 |
| 524 | 20230829 | 104400 | 615593880 | 3535 | 3525 | 3535 | 3525 | 983 |
| 525 | 20230829 | 104300 | 612123265 | 3530 | 3520 | 3530 | 3520 | 3501 |
| 526 | 20230829 | 104200 | 599784405 | 3495 | 3520 | 3525 | 3485 | 11208 |
| 527 | 20230829 | 104100 | 560583120 | 3520 | 3520 | 3520 | 3520 | 50 |
| 528 | 20230829 | 104000 | 560407120 | 3525 | 3525 | 3525 | 3525 | 0 |
| 529 | 20230829 | 103900 | 560407120 | 3525 | 3525 | 3525 | 3525 | 1 |
| 530 | 20230829 | 103800 | 560403595 | 3520 | 3525 | 3525 | 3520 | 1055 |
| 531 | 20230829 | 103700 | 556689720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 532 | 20230829 | 103600 | 556689720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 533 | 20230829 | 103500 | 556689720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 534 | 20230829 | 103400 | 556689720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 535 | 20230829 | 103300 | 556689720 | 3525 | 3525 | 3525 | 3525 | 23 |
| 536 | 20230829 | 103200 | 556608645 | 3525 | 3525 | 3525 | 3520 | 1090 |
| 537 | 20230829 | 103100 | 552766470 | 3515 | 3515 | 3515 | 3515 | 12 |
| 538 | 20230829 | 103000 | 552724290 | 3520 | 3520 | 3520 | 3520 | 21 |
| 539 | 20230829 | 102900 | 552650370 | 3520 | 3510 | 3530 | 3510 | 2298 |
| 540 | 20230829 | 102800 | 544558735 | 3515 | 3510 | 3515 | 3510 | 875 |
| 541 | 20230829 | 102700 | 541484355 | 3510 | 3510 | 3510 | 3510 | 85 |
| 542 | 20230829 | 102600 | 541186005 | 3510 | 3520 | 3520 | 3510 | 95 |
| 543 | 20230829 | 102500 | 540852325 | 3510 | 3510 | 3510 | 3510 | 46 |
| 544 | 20230829 | 102400 | 540690865 | 3515 | 3510 | 3520 | 3510 | 931 |
| 545 | 20230829 | 102300 | 537420255 | 3505 | 3515 | 3515 | 3505 | 1148 |
| 546 | 20230829 | 102200 | 533393585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 547 | 20230829 | 102100 | 533393585 | 3520 | 3520 | 3520 | 3520 | 236 |
| 548 | 20230829 | 102000 | 532562865 | 3520 | 3520 | 3520 | 3520 | 0 |
| 549 | 20230829 | 101900 | 532562865 | 3520 | 3520 | 3520 | 3520 | 43 |
| 550 | 20230829 | 101800 | 532411505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 551 | 20230829 | 101700 | 532411505 | 3520 | 3520 | 3520 | 3520 | 100 |
| 552 | 20230829 | 101600 | 532059505 | 3520 | 3520 | 3520 | 3520 | 215 |
| 553 | 20230829 | 101500 | 531302705 | 3520 | 3520 | 3520 | 3520 | 673 |
| 554 | 20230829 | 101400 | 528933745 | 3520 | 3525 | 3525 | 3520 | 503 |
| 555 | 20230829 | 101300 | 527162435 | 3530 | 3530 | 3530 | 3530 | 5 |
| 556 | 20230829 | 101200 | 527144785 | 3530 | 3530 | 3530 | 3530 | 0 |
| 557 | 20230829 | 101100 | 527144785 | 3530 | 3525 | 3535 | 3525 | 1754 |
| 558 | 20230829 | 101000 | 520951295 | 3525 | 3525 | 3525 | 3525 | 254 |
| 559 | 20230829 | 100900 | 520055945 | 3530 | 3525 | 3530 | 3525 | 228 |
| 560 | 20230829 | 100800 | 519252235 | 3525 | 3530 | 3530 | 3520 | 593 |
| 561 | 20230829 | 100700 | 517162090 | 3530 | 3530 | 3530 | 3530 | 11 |
| 562 | 20230829 | 100600 | 517123260 | 3535 | 3510 | 3535 | 3510 | 1779 |
| 563 | 20230829 | 100500 | 510863545 | 3510 | 3500 | 3510 | 3500 | 915 |
| 564 | 20230829 | 100400 | 507655835 | 3505 | 3500 | 3505 | 3500 | 61 |
| 565 | 20230829 | 100300 | 507442185 | 3500 | 3510 | 3510 | 3500 | 1030 |
| 566 | 20230829 | 100200 | 503835645 | 3510 | 3510 | 3515 | 3510 | 260 |
| 567 | 20230829 | 100100 | 502923040 | 3510 | 3520 | 3520 | 3510 | 4 |
| 568 | 20230829 | 100000 | 502908970 | 3520 | 3505 | 3520 | 3505 | 1334 |
| 569 | 20230829 | 095900 | 498224590 | 3505 | 3510 | 3510 | 3505 | 1500 |
| 570 | 20230829 | 095800 | 492966675 | 3515 | 3515 | 3515 | 3510 | 806 |
| 571 | 20230829 | 095700 | 490137195 | 3520 | 3520 | 3520 | 3520 | 6 |
| 572 | 20230829 | 095600 | 490116075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 573 | 20230829 | 095500 | 490116075 | 3525 | 3535 | 3535 | 3525 | 505 |
| 574 | 20230829 | 095400 | 488331180 | 3535 | 3535 | 3535 | 3535 | 371 |
| 575 | 20230829 | 095300 | 487019695 | 3535 | 3520 | 3535 | 3515 | 2562 |
| 576 | 20230829 | 095200 | 478010115 | 3520 | 3525 | 3525 | 3520 | 552 |
| 577 | 20230829 | 095100 | 476066715 | 3530 | 3530 | 3545 | 3520 | 1891 |
| 578 | 20230829 | 095000 | 469403180 | 3530 | 3525 | 3535 | 3525 | 68 |
| 579 | 20230829 | 094900 | 469163145 | 3535 | 3525 | 3535 | 3525 | 2141 |
| 580 | 20230829 | 094800 | 461598090 | 3525 | 3530 | 3530 | 3525 | 2807 |
| 581 | 20230829 | 094700 | 451689385 | 3535 | 3535 | 3545 | 3535 | 3235 |
| 582 | 20230829 | 094600 | 440242365 | 3540 | 3535 | 3540 | 3535 | 5375 |
| 583 | 20230829 | 094500 | 421240695 | 3535 | 3545 | 3545 | 3535 | 6149 |
| 584 | 20230829 | 094400 | 399471475 | 3545 | 3555 | 3555 | 3545 | 1120 |
| 585 | 20230829 | 094300 | 395494965 | 3555 | 3555 | 3555 | 3540 | 2959 |
| 586 | 20230829 | 094200 | 384980040 | 3560 | 3560 | 3560 | 3555 | 1098 |
| 587 | 20230829 | 094100 | 381072115 | 3560 | 3540 | 3560 | 3540 | 3988 |
| 588 | 20230829 | 094000 | 366914325 | 3550 | 3545 | 3560 | 3540 | 4405 |
| 589 | 20230829 | 093900 | 351278990 | 3545 | 3540 | 3545 | 3525 | 6491 |
| 590 | 20230829 | 093800 | 328312275 | 3530 | 3530 | 3540 | 3530 | 2143 |
| 591 | 20230829 | 093700 | 320738065 | 3535 | 3535 | 3535 | 3530 | 128 |
| 592 | 20230829 | 093600 | 320285685 | 3540 | 3520 | 3540 | 3520 | 3891 |
| 593 | 20230829 | 093500 | 306537415 | 3520 | 3510 | 3520 | 3510 | 6239 |
| 594 | 20230829 | 093400 | 284627095 | 3510 | 3515 | 3515 | 3510 | 518 |
| 595 | 20230829 | 093300 | 282808890 | 3515 | 3515 | 3520 | 3510 | 668 |
| 596 | 20230829 | 093200 | 280462840 | 3520 | 3495 | 3520 | 3495 | 1639 |
| 597 | 20230829 | 093100 | 274706195 | 3500 | 3500 | 3500 | 3500 | 250 |
| 598 | 20230829 | 093000 | 273831195 | 3500 | 3490 | 3500 | 3490 | 976 |
| 599 | 20230829 | 092900 | 270424945 | 3495 | 3495 | 3495 | 3495 | 19 |
| 600 | 20230829 | 092800 | 270358540 | 3495 | 3495 | 3495 | 3495 | 576 |
| 601 | 20230829 | 092700 | 268345420 | 3500 | 3500 | 3500 | 3500 | 69 |
| 602 | 20230829 | 092600 | 268103920 | 3495 | 3495 | 3495 | 3495 | 1087 |
| 603 | 20230829 | 092500 | 264304855 | 3490 | 3495 | 3495 | 3490 | 207 |
| 604 | 20230829 | 092400 | 263582325 | 3495 | 3500 | 3500 | 3495 | 1000 |
| 605 | 20230829 | 092300 | 260082645 | 3500 | 3485 | 3500 | 3485 | 10073 |
| 606 | 20230829 | 092200 | 224927645 | 3475 | 3490 | 3495 | 3475 | 2772 |
| 607 | 20230829 | 092100 | 215276340 | 3490 | 3495 | 3495 | 3480 | 1741 |
| 608 | 20230829 | 092000 | 209206410 | 3505 | 3500 | 3510 | 3495 | 169 |
| 609 | 20230829 | 091900 | 208614480 | 3495 | 3530 | 3535 | 3485 | 6270 |
| 610 | 20230829 | 091800 | 186565695 | 3535 | 3525 | 3545 | 3520 | 8488 |
| 611 | 20230829 | 091700 | 156547740 | 3525 | 3515 | 3530 | 3510 | 4805 |
| 612 | 20230829 | 091600 | 139638375 | 3515 | 3480 | 3515 | 3480 | 6539 |
| 613 | 20230829 | 091500 | 116770730 | 3485 | 3485 | 3485 | 3480 | 1735 |
| 614 | 20230829 | 091400 | 110731625 | 3490 | 3495 | 3495 | 3490 | 733 |
| 615 | 20230829 | 091300 | 108173235 | 3500 | 3490 | 3510 | 3490 | 884 |
| 616 | 20230829 | 091200 | 105075890 | 3490 | 3505 | 3510 | 3490 | 4019 |
| 617 | 20230829 | 091100 | 91010195 | 3510 | 3500 | 3510 | 3500 | 2626 |
| 618 | 20230829 | 091000 | 81809910 | 3500 | 3490 | 3500 | 3485 | 1159 |
| 619 | 20230829 | 090900 | 77763010 | 3490 | 3495 | 3510 | 3480 | 6403 |
| 620 | 20230829 | 090800 | 55385635 | 3485 | 3470 | 3495 | 3460 | 5752 |
| 621 | 20230829 | 090700 | 35380650 | 3470 | 3450 | 3475 | 3450 | 3780 |
| 622 | 20230829 | 090600 | 22295780 | 3455 | 3460 | 3460 | 3455 | 304 |
| 623 | 20230829 | 090500 | 21244590 | 3460 | 3455 | 3465 | 3455 | 1088 |
| 624 | 20230829 | 090400 | 17478740 | 3455 | 3445 | 3465 | 3445 | 1800 |
| 625 | 20230829 | 090300 | 11261430 | 3445 | 3445 | 3445 | 3445 | 80 |
| 626 | 20230829 | 090200 | 10985830 | 3450 | 3450 | 3450 | 3440 | 500 |
| 627 | 20230829 | 090100 | 9262240 | 3450 | 3420 | 3450 | 3420 | 1830 |
| 628 | 20230829 | 090000 | 2962065 | 3425 | 3400 | 3425 | 3400 | 836 |