31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 3 | 20230829 | 192700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20230829 | 192600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20230829 | 192500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20230829 | 192400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20230829 | 192300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20230829 | 192200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20230829 | 192100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20230829 | 192000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20230829 | 191900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20230829 | 191800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20230829 | 191700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20230829 | 191600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20230829 | 191500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20230829 | 191400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20230829 | 191300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20230829 | 191200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20230829 | 191100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20230829 | 191000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20230829 | 190900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20230829 | 190800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20230829 | 190700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20230829 | 190600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20230829 | 190500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20230829 | 190400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20230829 | 190300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20230829 | 190200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20230829 | 190100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20230829 | 190000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20230829 | 185900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20230829 | 185800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 33 | 20230829 | 185700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20230829 | 185600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20230829 | 185500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20230829 | 185400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20230829 | 185300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20230829 | 185200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20230829 | 185100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20230829 | 185000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20230829 | 184900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20230829 | 184800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20230829 | 184700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20230829 | 184600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20230829 | 184500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20230829 | 184400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20230829 | 184300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20230829 | 184200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20230829 | 184100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20230829 | 184000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20230829 | 183900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20230829 | 183800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20230829 | 183700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20230829 | 183600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20230829 | 183500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20230829 | 183400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20230829 | 183300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20230829 | 183200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20230829 | 183100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20230829 | 183000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20230829 | 182900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20230829 | 182800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 63 | 20230829 | 182700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20230829 | 182600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20230829 | 182500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20230829 | 182400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20230829 | 182300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20230829 | 182200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20230829 | 182100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20230829 | 182000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20230829 | 181900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20230829 | 181800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20230829 | 181700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20230829 | 181600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20230829 | 181500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20230829 | 181400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20230829 | 181300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20230829 | 181200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20230829 | 181100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20230829 | 181000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20230829 | 180900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20230829 | 180800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20230829 | 180700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20230829 | 180600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20230829 | 180500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20230829 | 180400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20230829 | 180300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20230829 | 180200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20230829 | 180100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20230829 | 180000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20230829 | 175900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20230829 | 175800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 93 | 20230829 | 175700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20230829 | 175600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20230829 | 175500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20230829 | 175400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20230829 | 175300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20230829 | 175200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20230829 | 175100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20230829 | 175000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20230829 | 174900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20230829 | 174800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20230829 | 174700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20230829 | 174600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20230829 | 174500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20230829 | 174400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20230829 | 174300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20230829 | 174200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20230829 | 174100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20230829 | 174000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20230829 | 173900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20230829 | 173800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20230829 | 173700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20230829 | 173600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20230829 | 173500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20230829 | 173400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20230829 | 173300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20230829 | 173200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20230829 | 173100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20230829 | 173000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20230829 | 172900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20230829 | 172800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 123 | 20230829 | 172700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20230829 | 172600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20230829 | 172500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20230829 | 172400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20230829 | 172300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20230829 | 172200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20230829 | 172100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20230829 | 172000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20230829 | 171900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20230829 | 171800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20230829 | 171700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20230829 | 171600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20230829 | 171500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20230829 | 171400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20230829 | 171300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20230829 | 171200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20230829 | 171100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20230829 | 171000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20230829 | 170900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20230829 | 170800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20230829 | 170700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20230829 | 170600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20230829 | 170500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20230829 | 170400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20230829 | 170300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20230829 | 170200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20230829 | 170100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20230829 | 170000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20230829 | 165900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20230829 | 165800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 153 | 20230829 | 165700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20230829 | 165600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20230829 | 165500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20230829 | 165400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20230829 | 165300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20230829 | 165200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20230829 | 165100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20230829 | 165000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20230829 | 164900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20230829 | 164800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20230829 | 164700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20230829 | 164600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20230829 | 164500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20230829 | 164400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20230829 | 164300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20230829 | 164200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20230829 | 164100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20230829 | 164000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20230829 | 163900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20230829 | 163800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20230829 | 163700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20230829 | 163600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20230829 | 163500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20230829 | 163400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20230829 | 163300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20230829 | 163200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20230829 | 163100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20230829 | 163000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20230829 | 162900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20230829 | 162800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 183 | 20230829 | 162700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20230829 | 162600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20230829 | 162500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20230829 | 162400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20230829 | 162300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20230829 | 162200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20230829 | 162100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20230829 | 162000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20230829 | 161900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20230829 | 161800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20230829 | 161700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20230829 | 161600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 195 | 20230829 | 161500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 196 | 20230829 | 161400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 197 | 20230829 | 161300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 198 | 20230829 | 161200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 199 | 20230829 | 161100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 200 | 20230829 | 161000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 201 | 20230829 | 160900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 202 | 20230829 | 160800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 203 | 20230829 | 160700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 204 | 20230829 | 160600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 205 | 20230829 | 160500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 206 | 20230829 | 160400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 207 | 20230829 | 160300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 208 | 20230829 | 160200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 209 | 20230829 | 160100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 210 | 20230829 | 160000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 211 | 20230829 | 155900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 212 | 20230829 | 155800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 213 | 20230829 | 155700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 214 | 20230829 | 155600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 215 | 20230829 | 155500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 216 | 20230829 | 155400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 217 | 20230829 | 155300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 218 | 20230829 | 155200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 219 | 20230829 | 155100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 220 | 20230829 | 155000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 221 | 20230829 | 154900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 222 | 20230829 | 154800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 223 | 20230829 | 154700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 224 | 20230829 | 154600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 225 | 20230829 | 154500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 226 | 20230829 | 154400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 227 | 20230829 | 154300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 228 | 20230829 | 154200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 229 | 20230829 | 154100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 230 | 20230829 | 154000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 231 | 20230829 | 153900 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 232 | 20230829 | 153800 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 233 | 20230829 | 153700 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 234 | 20230829 | 153600 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 235 | 20230829 | 153500 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 236 | 20230829 | 153400 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 237 | 20230829 | 153300 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 238 | 20230829 | 153200 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 239 | 20230829 | 153100 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 240 | 20230829 | 153000 | 1859776670 | 2525 | 2525 | 2525 | 2525 | 13873 |
| 241 | 20230829 | 152900 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 242 | 20230829 | 152800 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 243 | 20230829 | 152700 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 244 | 20230829 | 152600 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 245 | 20230829 | 152500 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 246 | 20230829 | 152400 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 247 | 20230829 | 152300 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 248 | 20230829 | 152200 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 249 | 20230829 | 152100 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 250 | 20230829 | 152000 | 1824747345 | 2525 | 2525 | 2525 | 2525 | 0 |
| 251 | 20230829 | 151900 | 1824747345 | 2525 | 2525 | 2530 | 2520 | 3095 |
| 252 | 20230829 | 151800 | 1816934820 | 2525 | 2525 | 2530 | 2525 | 204 |
| 253 | 20230829 | 151700 | 1816419705 | 2530 | 2525 | 2530 | 2525 | 400 |
| 254 | 20230829 | 151600 | 1815408705 | 2525 | 2530 | 2530 | 2525 | 1820 |
| 255 | 20230829 | 151500 | 1810813105 | 2530 | 2530 | 2530 | 2525 | 5781 |
| 256 | 20230829 | 151400 | 1796196175 | 2525 | 2525 | 2530 | 2525 | 5967 |
| 257 | 20230829 | 151300 | 1781119615 | 2530 | 2525 | 2530 | 2525 | 52 |
| 258 | 20230829 | 151200 | 1780988310 | 2530 | 2525 | 2530 | 2525 | 2016 |
| 259 | 20230829 | 151100 | 1775897905 | 2530 | 2525 | 2530 | 2525 | 1736 |
| 260 | 20230829 | 151000 | 1771512415 | 2530 | 2525 | 2530 | 2525 | 98 |
| 261 | 20230829 | 150900 | 1771264960 | 2530 | 2530 | 2530 | 2530 | 800 |
| 262 | 20230829 | 150800 | 1769240960 | 2530 | 2520 | 2530 | 2520 | 47 |
| 263 | 20230829 | 150700 | 1769122510 | 2530 | 2525 | 2530 | 2525 | 548 |
| 264 | 20230829 | 150600 | 1767738805 | 2525 | 2525 | 2525 | 2520 | 7794 |
| 265 | 20230829 | 150500 | 1748078955 | 2525 | 2525 | 2525 | 2525 | 1165 |
| 266 | 20230829 | 150400 | 1745137330 | 2525 | 2525 | 2530 | 2525 | 1919 |
| 267 | 20230829 | 150300 | 1740291850 | 2525 | 2525 | 2525 | 2520 | 15169 |
| 268 | 20230829 | 150200 | 1702040625 | 2525 | 2525 | 2525 | 2525 | 5883 |
| 269 | 20230829 | 150100 | 1687186050 | 2520 | 2520 | 2520 | 2520 | 5 |
| 270 | 20230829 | 150000 | 1687173450 | 2525 | 2525 | 2525 | 2525 | 50 |
| 271 | 20230829 | 145900 | 1687047200 | 2525 | 2520 | 2525 | 2520 | 51 |
| 272 | 20230829 | 145800 | 1686918675 | 2520 | 2525 | 2525 | 2520 | 1536 |
| 273 | 20230829 | 145700 | 1683046700 | 2525 | 2525 | 2525 | 2525 | 0 |
| 274 | 20230829 | 145600 | 1683046700 | 2525 | 2525 | 2525 | 2525 | 475 |
| 275 | 20230829 | 145500 | 1681847325 | 2525 | 2525 | 2525 | 2525 | 396 |
| 276 | 20230829 | 145400 | 1680847425 | 2525 | 2520 | 2525 | 2520 | 1554 |
| 277 | 20230829 | 145300 | 1676931335 | 2520 | 2520 | 2520 | 2520 | 22231 |
| 278 | 20230829 | 145200 | 1620909215 | 2525 | 2525 | 2525 | 2525 | 1 |
| 279 | 20230829 | 145100 | 1620906690 | 2520 | 2520 | 2520 | 2520 | 241 |
| 280 | 20230829 | 145000 | 1620299370 | 2520 | 2525 | 2525 | 2520 | 3827 |
| 281 | 20230829 | 144900 | 1610650980 | 2520 | 2525 | 2525 | 2520 | 68 |
| 282 | 20230829 | 144800 | 1610479605 | 2520 | 2520 | 2520 | 2520 | 2 |
| 283 | 20230829 | 144700 | 1610474565 | 2525 | 2525 | 2525 | 2525 | 0 |
| 284 | 20230829 | 144600 | 1610474565 | 2525 | 2525 | 2525 | 2525 | 5 |
| 285 | 20230829 | 144500 | 1610461940 | 2525 | 2525 | 2525 | 2525 | 41 |
| 286 | 20230829 | 144400 | 1610358415 | 2525 | 2520 | 2525 | 2520 | 4147 |
| 287 | 20230829 | 144300 | 1599907945 | 2525 | 2520 | 2525 | 2520 | 602 |
| 288 | 20230829 | 144200 | 1598390895 | 2525 | 2525 | 2525 | 2525 | 62 |
| 289 | 20230829 | 144100 | 1598234345 | 2525 | 2520 | 2525 | 2520 | 255 |
| 290 | 20230829 | 144000 | 1597590720 | 2525 | 2525 | 2525 | 2515 | 3397 |
| 291 | 20230829 | 143900 | 1589018855 | 2525 | 2525 | 2525 | 2525 | 0 |
| 292 | 20230829 | 143800 | 1589018855 | 2525 | 2525 | 2525 | 2525 | 0 |
| 293 | 20230829 | 143700 | 1589018855 | 2525 | 2525 | 2525 | 2525 | 0 |
| 294 | 20230829 | 143600 | 1589018855 | 2525 | 2520 | 2525 | 2520 | 1004 |
| 295 | 20230829 | 143500 | 1586488755 | 2525 | 2515 | 2525 | 2515 | 9577 |
| 296 | 20230829 | 143400 | 1562364620 | 2520 | 2520 | 2520 | 2520 | 0 |
| 297 | 20230829 | 143300 | 1562364620 | 2520 | 2520 | 2520 | 2515 | 928 |
| 298 | 20230829 | 143200 | 1560030690 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 299 | 20230829 | 143100 | 1557515690 | 2515 | 2515 | 2515 | 2515 | 0 |
| 300 | 20230829 | 143000 | 1557515690 | 2515 | 2520 | 2520 | 2515 | 1001 |
| 301 | 20230829 | 142900 | 1554998170 | 2520 | 2520 | 2520 | 2520 | 0 |
| 302 | 20230829 | 142800 | 1554998170 | 2520 | 2515 | 2520 | 2510 | 3203 |
| 303 | 20230829 | 142700 | 1546943610 | 2525 | 2525 | 2525 | 2525 | 500 |
| 304 | 20230829 | 142600 | 1545681110 | 2525 | 2520 | 2525 | 2520 | 653 |
| 305 | 20230829 | 142500 | 1544035530 | 2520 | 2520 | 2520 | 2520 | 0 |
| 306 | 20230829 | 142400 | 1544035530 | 2520 | 2515 | 2520 | 2515 | 595 |
| 307 | 20230829 | 142300 | 1542539085 | 2520 | 2520 | 2520 | 2520 | 1 |
| 308 | 20230829 | 142200 | 1542536565 | 2515 | 2515 | 2520 | 2515 | 1107 |
| 309 | 20230829 | 142100 | 1539747450 | 2520 | 2520 | 2520 | 2520 | 0 |
| 310 | 20230829 | 142000 | 1539747450 | 2520 | 2520 | 2520 | 2520 | 1 |
| 311 | 20230829 | 141900 | 1539744930 | 2520 | 2520 | 2520 | 2515 | 852 |
| 312 | 20230829 | 141800 | 1537602140 | 2515 | 2525 | 2525 | 2515 | 102 |
| 313 | 20230829 | 141700 | 1537345590 | 2520 | 2520 | 2520 | 2520 | 33 |
| 314 | 20230829 | 141600 | 1537262430 | 2525 | 2525 | 2525 | 2525 | 3 |
| 315 | 20230829 | 141500 | 1537254855 | 2520 | 2520 | 2520 | 2520 | 51 |
| 316 | 20230829 | 141400 | 1537126335 | 2520 | 2520 | 2520 | 2515 | 2563 |
| 317 | 20230829 | 141300 | 1530676345 | 2520 | 2520 | 2520 | 2520 | 26 |
| 318 | 20230829 | 141200 | 1530610825 | 2525 | 2525 | 2525 | 2525 | 200 |
| 319 | 20230829 | 141100 | 1530105825 | 2525 | 2525 | 2525 | 2525 | 1 |
| 320 | 20230829 | 141000 | 1530103300 | 2520 | 2525 | 2525 | 2520 | 102 |
| 321 | 20230829 | 140900 | 1529845760 | 2525 | 2520 | 2525 | 2520 | 212 |
| 322 | 20230829 | 140800 | 1529311510 | 2520 | 2515 | 2520 | 2515 | 1965 |
| 323 | 20230829 | 140700 | 1524365380 | 2515 | 2515 | 2515 | 2515 | 2 |
| 324 | 20230829 | 140600 | 1524360350 | 2515 | 2520 | 2520 | 2515 | 2222 |
| 325 | 20230829 | 140500 | 1518768870 | 2520 | 2515 | 2520 | 2515 | 33 |
| 326 | 20230829 | 140400 | 1518685765 | 2520 | 2520 | 2520 | 2520 | 138 |
| 327 | 20230829 | 140300 | 1518338005 | 2525 | 2520 | 2525 | 2520 | 201 |
| 328 | 20230829 | 140200 | 1517831480 | 2520 | 2520 | 2520 | 2520 | 92 |
| 329 | 20230829 | 140100 | 1517599640 | 2525 | 2525 | 2525 | 2525 | 0 |
| 330 | 20230829 | 140000 | 1517599640 | 2525 | 2525 | 2525 | 2525 | 0 |
| 331 | 20230829 | 135900 | 1517599640 | 2525 | 2525 | 2525 | 2525 | 0 |
| 332 | 20230829 | 135800 | 1517599640 | 2525 | 2525 | 2525 | 2525 | 0 |
| 333 | 20230829 | 135700 | 1517599640 | 2525 | 2520 | 2525 | 2520 | 426 |
| 334 | 20230829 | 135600 | 1516526095 | 2520 | 2520 | 2525 | 2515 | 3634 |
| 335 | 20230829 | 135500 | 1507378305 | 2525 | 2525 | 2525 | 2520 | 303 |
| 336 | 20230829 | 135400 | 1506614230 | 2525 | 2525 | 2525 | 2525 | 0 |
| 337 | 20230829 | 135300 | 1506614230 | 2525 | 2520 | 2525 | 2520 | 502 |
| 338 | 20230829 | 135200 | 1505349180 | 2515 | 2520 | 2520 | 2515 | 194 |
| 339 | 20230829 | 135100 | 1504860315 | 2525 | 2525 | 2525 | 2515 | 1403 |
| 340 | 20230829 | 135000 | 1501331735 | 2520 | 2520 | 2520 | 2520 | 100 |
| 341 | 20230829 | 134900 | 1501079735 | 2520 | 2515 | 2525 | 2515 | 2857 |
| 342 | 20230829 | 134800 | 1493881505 | 2525 | 2525 | 2525 | 2515 | 104 |
| 343 | 20230829 | 134700 | 1493619905 | 2520 | 2520 | 2520 | 2520 | 688 |
| 344 | 20230829 | 134600 | 1491886145 | 2525 | 2525 | 2525 | 2520 | 1655 |
| 345 | 20230829 | 134500 | 1487712020 | 2525 | 2525 | 2530 | 2525 | 528 |
| 346 | 20230829 | 134400 | 1486376740 | 2525 | 2525 | 2525 | 2525 | 1 |
| 347 | 20230829 | 134300 | 1486374215 | 2530 | 2525 | 2530 | 2525 | 51 |
| 348 | 20230829 | 134200 | 1486245435 | 2530 | 2525 | 2530 | 2525 | 253 |
| 349 | 20230829 | 134100 | 1485606595 | 2525 | 2525 | 2530 | 2525 | 318 |
| 350 | 20230829 | 134000 | 1484802145 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 351 | 20230829 | 133900 | 1482272145 | 2530 | 2525 | 2530 | 2525 | 2786 |
| 352 | 20230829 | 133800 | 1475237485 | 2525 | 2525 | 2530 | 2525 | 105 |
| 353 | 20230829 | 133700 | 1474972350 | 2530 | 2530 | 2530 | 2525 | 1052 |
| 354 | 20230829 | 133600 | 1472311040 | 2530 | 2520 | 2530 | 2520 | 10367 |
| 355 | 20230829 | 133500 | 1446092950 | 2525 | 2525 | 2525 | 2525 | 302 |
| 356 | 20230829 | 133400 | 1445330400 | 2530 | 2530 | 2530 | 2530 | 2 |
| 357 | 20230829 | 133300 | 1445325340 | 2530 | 2525 | 2530 | 2520 | 2338 |
| 358 | 20230829 | 133200 | 1439430970 | 2525 | 2525 | 2530 | 2525 | 840 |
| 359 | 20230829 | 133100 | 1437309950 | 2520 | 2530 | 2530 | 2520 | 1729 |
| 360 | 20230829 | 133000 | 1432941110 | 2530 | 2525 | 2530 | 2525 | 5623 |
| 361 | 20230829 | 132900 | 1418722895 | 2530 | 2525 | 2530 | 2525 | 4001 |
| 362 | 20230829 | 132800 | 1408620365 | 2530 | 2525 | 2530 | 2525 | 47 |
| 363 | 20230829 | 132700 | 1408501660 | 2525 | 2525 | 2530 | 2525 | 2028 |
| 364 | 20230829 | 132600 | 1403380205 | 2530 | 2525 | 2530 | 2525 | 2199 |
| 365 | 20230829 | 132500 | 1397827720 | 2530 | 2520 | 2530 | 2520 | 121 |
| 366 | 20230829 | 132400 | 1397522285 | 2525 | 2530 | 2530 | 2520 | 2967 |
| 367 | 20230829 | 132300 | 1390031050 | 2525 | 2530 | 2530 | 2525 | 103 |
| 368 | 20230829 | 132200 | 1389770960 | 2525 | 2525 | 2530 | 2525 | 291 |
| 369 | 20230829 | 132100 | 1389036180 | 2530 | 2525 | 2530 | 2525 | 1006 |
| 370 | 20230829 | 132000 | 1386496025 | 2530 | 2525 | 2530 | 2525 | 2274 |
| 371 | 20230829 | 131900 | 1380752805 | 2530 | 2525 | 2530 | 2525 | 2105 |
| 372 | 20230829 | 131800 | 1375437655 | 2525 | 2530 | 2530 | 2525 | 2969 |
| 373 | 20230829 | 131700 | 1367935685 | 2530 | 2520 | 2530 | 2520 | 13471 |
| 374 | 20230829 | 131600 | 1333938400 | 2520 | 2520 | 2520 | 2515 | 2893 |
| 375 | 20230829 | 131500 | 1326648045 | 2525 | 2525 | 2525 | 2525 | 1 |
| 376 | 20230829 | 131400 | 1326645520 | 2520 | 2525 | 2525 | 2520 | 657 |
| 377 | 20230829 | 131300 | 1324989595 | 2525 | 2515 | 2525 | 2515 | 5845 |
| 378 | 20230829 | 131200 | 1310243205 | 2520 | 2515 | 2520 | 2515 | 137 |
| 379 | 20230829 | 131100 | 1309898640 | 2520 | 2520 | 2520 | 2520 | 50 |
| 380 | 20230829 | 131000 | 1309772640 | 2520 | 2520 | 2520 | 2520 | 1001 |
| 381 | 20230829 | 130900 | 1307250120 | 2515 | 2515 | 2520 | 2515 | 207 |
| 382 | 20230829 | 130800 | 1306729510 | 2515 | 2520 | 2520 | 2515 | 14 |
| 383 | 20230829 | 130700 | 1306694240 | 2515 | 2515 | 2520 | 2515 | 333 |
| 384 | 20230829 | 130600 | 1305856735 | 2520 | 2520 | 2520 | 2520 | 1 |
| 385 | 20230829 | 130500 | 1305854215 | 2520 | 2515 | 2520 | 2515 | 2001 |
| 386 | 20230829 | 130400 | 1300821695 | 2520 | 2520 | 2520 | 2520 | 0 |
| 387 | 20230829 | 130300 | 1300821695 | 2520 | 2515 | 2520 | 2515 | 1056 |
| 388 | 20230829 | 130200 | 1298160850 | 2520 | 2520 | 2520 | 2520 | 4 |
| 389 | 20230829 | 130100 | 1298150770 | 2520 | 2520 | 2520 | 2520 | 0 |
| 390 | 20230829 | 130000 | 1298150770 | 2520 | 2520 | 2525 | 2520 | 6944 |
| 391 | 20230829 | 125900 | 1280651870 | 2525 | 2520 | 2525 | 2520 | 2454 |
| 392 | 20230829 | 125800 | 1274467770 | 2525 | 2520 | 2525 | 2520 | 1553 |
| 393 | 20230829 | 125700 | 1270554205 | 2525 | 2520 | 2525 | 2515 | 920 |
| 394 | 20230829 | 125600 | 1268235895 | 2520 | 2520 | 2525 | 2515 | 3911 |
| 395 | 20230829 | 125500 | 1258380315 | 2515 | 2515 | 2520 | 2515 | 1522 |
| 396 | 20230829 | 125400 | 1254552480 | 2515 | 2515 | 2515 | 2510 | 36 |
| 397 | 20230829 | 125300 | 1254462090 | 2515 | 2515 | 2515 | 2515 | 207 |
| 398 | 20230829 | 125200 | 1253941485 | 2515 | 2515 | 2515 | 2515 | 16 |
| 399 | 20230829 | 125100 | 1253901245 | 2515 | 2515 | 2515 | 2515 | 853 |
| 400 | 20230829 | 125000 | 1251755950 | 2515 | 2510 | 2515 | 2510 | 892 |
| 401 | 20230829 | 124900 | 1249517015 | 2510 | 2505 | 2510 | 2505 | 16 |
| 402 | 20230829 | 124800 | 1249476925 | 2505 | 2505 | 2510 | 2505 | 38 |
| 403 | 20230829 | 124700 | 1249381730 | 2510 | 2505 | 2510 | 2505 | 844 |
| 404 | 20230829 | 124600 | 1247267490 | 2505 | 2515 | 2515 | 2505 | 2913 |
| 405 | 20230829 | 124500 | 1239969035 | 2505 | 2510 | 2520 | 2505 | 3510 |
| 406 | 20230829 | 124400 | 1231158335 | 2515 | 2515 | 2515 | 2515 | 1 |
| 407 | 20230829 | 124300 | 1231155820 | 2520 | 2515 | 2520 | 2515 | 3018 |
| 408 | 20230829 | 124200 | 1223565430 | 2515 | 2515 | 2515 | 2515 | 397 |
| 409 | 20230829 | 124100 | 1222566975 | 2515 | 2515 | 2515 | 2515 | 10 |
| 410 | 20230829 | 124000 | 1222541825 | 2515 | 2510 | 2515 | 2510 | 151 |
| 411 | 20230829 | 123900 | 1222162810 | 2510 | 2510 | 2510 | 2510 | 1020 |
| 412 | 20230829 | 123800 | 1219602610 | 2510 | 2515 | 2515 | 2510 | 1486 |
| 413 | 20230829 | 123700 | 1215871570 | 2515 | 2515 | 2515 | 2515 | 1 |
| 414 | 20230829 | 123600 | 1215869055 | 2520 | 2515 | 2520 | 2515 | 261 |
| 415 | 20230829 | 123500 | 1215212435 | 2515 | 2520 | 2520 | 2510 | 876 |
| 416 | 20230829 | 123400 | 1213009280 | 2515 | 2515 | 2515 | 2515 | 3271 |
| 417 | 20230829 | 123300 | 1204782715 | 2515 | 2515 | 2515 | 2515 | 141 |
| 418 | 20230829 | 123200 | 1204428100 | 2520 | 2515 | 2520 | 2515 | 740 |
| 419 | 20230829 | 123100 | 1202565830 | 2520 | 2510 | 2520 | 2510 | 435 |
| 420 | 20230829 | 123000 | 1201469730 | 2520 | 2515 | 2520 | 2515 | 1013 |
| 421 | 20230829 | 122900 | 1198922020 | 2515 | 2520 | 2520 | 2515 | 1553 |
| 422 | 20230829 | 122800 | 1195012465 | 2520 | 2515 | 2520 | 2515 | 1503 |
| 423 | 20230829 | 122700 | 1191232405 | 2525 | 2525 | 2525 | 2520 | 761 |
| 424 | 20230829 | 122600 | 1189314625 | 2525 | 2520 | 2525 | 2520 | 713 |
| 425 | 20230829 | 122500 | 1187516360 | 2525 | 2520 | 2530 | 2520 | 24500 |
| 426 | 20230829 | 122400 | 1125748390 | 2515 | 2505 | 2515 | 2505 | 6349 |
| 427 | 20230829 | 122300 | 1109782755 | 2505 | 2510 | 2510 | 2505 | 2830 |
| 428 | 20230829 | 122200 | 1102693165 | 2515 | 2515 | 2515 | 2515 | 510 |
| 429 | 20230829 | 122100 | 1101410515 | 2515 | 2515 | 2515 | 2515 | 417 |
| 430 | 20230829 | 122000 | 1100361760 | 2515 | 2515 | 2515 | 2515 | 207 |
| 431 | 20230829 | 121900 | 1099841155 | 2515 | 2515 | 2515 | 2515 | 1060 |
| 432 | 20230829 | 121800 | 1097175255 | 2515 | 2510 | 2515 | 2510 | 402 |
| 433 | 20230829 | 121700 | 1096166225 | 2510 | 2510 | 2510 | 2510 | 120 |
| 434 | 20230829 | 121600 | 1095865025 | 2510 | 2510 | 2515 | 2510 | 11988 |
| 435 | 20230829 | 121500 | 1065764195 | 2510 | 2510 | 2515 | 2510 | 2571 |
| 436 | 20230829 | 121400 | 1059310980 | 2510 | 2510 | 2510 | 2510 | 2920 |
| 437 | 20230829 | 121300 | 1051981780 | 2510 | 2510 | 2510 | 2510 | 550 |
| 438 | 20230829 | 121200 | 1050601280 | 2510 | 2510 | 2510 | 2510 | 111 |
| 439 | 20230829 | 121100 | 1050322670 | 2515 | 2515 | 2515 | 2515 | 1567 |
| 440 | 20230829 | 121000 | 1046381665 | 2515 | 2510 | 2515 | 2510 | 2 |
| 441 | 20230829 | 120900 | 1046376640 | 2515 | 2510 | 2515 | 2510 | 1302 |
| 442 | 20230829 | 120800 | 1043108495 | 2510 | 2510 | 2510 | 2505 | 2107 |
| 443 | 20230829 | 120700 | 1037829925 | 2510 | 2510 | 2510 | 2510 | 0 |
| 444 | 20230829 | 120600 | 1037829925 | 2510 | 2510 | 2510 | 2510 | 0 |
| 445 | 20230829 | 120500 | 1037829925 | 2510 | 2510 | 2510 | 2510 | 2 |
| 446 | 20230829 | 120400 | 1037824905 | 2510 | 2510 | 2510 | 2510 | 15 |
| 447 | 20230829 | 120300 | 1037787255 | 2510 | 2510 | 2510 | 2510 | 5907 |
| 448 | 20230829 | 120200 | 1022960685 | 2515 | 2515 | 2515 | 2515 | 281 |
| 449 | 20230829 | 120100 | 1022253970 | 2520 | 2515 | 2520 | 2515 | 3127 |
| 450 | 20230829 | 120000 | 1014389050 | 2515 | 2515 | 2515 | 2515 | 770 |
| 451 | 20230829 | 115900 | 1012452500 | 2520 | 2520 | 2520 | 2520 | 0 |
| 452 | 20230829 | 115800 | 1012452500 | 2520 | 2510 | 2520 | 2510 | 8663 |
| 453 | 20230829 | 115700 | 990662725 | 2510 | 2510 | 2510 | 2510 | 1080 |
| 454 | 20230829 | 115600 | 987951925 | 2515 | 2505 | 2515 | 2505 | 2820 |
| 455 | 20230829 | 115500 | 980865095 | 2510 | 2505 | 2510 | 2505 | 1404 |
| 456 | 20230829 | 115400 | 977348065 | 2510 | 2510 | 2515 | 2510 | 2021 |
| 457 | 20230829 | 115300 | 972275340 | 2515 | 2515 | 2515 | 2515 | 0 |
| 458 | 20230829 | 115200 | 972275340 | 2515 | 2510 | 2515 | 2510 | 1002 |
| 459 | 20230829 | 115100 | 969760310 | 2515 | 2510 | 2515 | 2510 | 3984 |
| 460 | 20230829 | 115000 | 959757640 | 2510 | 2505 | 2510 | 2500 | 915 |
| 461 | 20230829 | 114900 | 957468805 | 2505 | 2505 | 2505 | 2500 | 1914 |
| 462 | 20230829 | 114800 | 952682445 | 2505 | 2505 | 2510 | 2505 | 986 |
| 463 | 20230829 | 114700 | 950209335 | 2505 | 2500 | 2505 | 2500 | 1956 |
| 464 | 20230829 | 114600 | 945309580 | 2505 | 2505 | 2505 | 2505 | 400 |
| 465 | 20230829 | 114500 | 944307580 | 2505 | 2510 | 2510 | 2505 | 5 |
| 466 | 20230829 | 114400 | 944295035 | 2510 | 2510 | 2510 | 2505 | 1007 |
| 467 | 20230829 | 114300 | 941772465 | 2505 | 2510 | 2510 | 2505 | 59 |
| 468 | 20230829 | 114200 | 941624625 | 2510 | 2505 | 2510 | 2505 | 2332 |
| 469 | 20230829 | 114100 | 935781795 | 2505 | 2505 | 2505 | 2505 | 3510 |
| 470 | 20230829 | 114000 | 926989245 | 2510 | 2510 | 2510 | 2510 | 16 |
| 471 | 20230829 | 113900 | 926949085 | 2510 | 2510 | 2510 | 2510 | 2 |
| 472 | 20230829 | 113800 | 926944065 | 2510 | 2505 | 2510 | 2505 | 302 |
| 473 | 20230829 | 113700 | 926187545 | 2510 | 2510 | 2515 | 2510 | 1109 |
| 474 | 20230829 | 113600 | 923403945 | 2515 | 2510 | 2515 | 2510 | 4743 |
| 475 | 20230829 | 113500 | 911484320 | 2510 | 2515 | 2515 | 2510 | 472 |
| 476 | 20230829 | 113400 | 910297460 | 2515 | 2510 | 2515 | 2510 | 3463 |
| 477 | 20230829 | 113300 | 901592075 | 2510 | 2505 | 2515 | 2505 | 12628 |
| 478 | 20230829 | 113200 | 869887445 | 2505 | 2510 | 2510 | 2505 | 786 |
| 479 | 20230829 | 113100 | 867917445 | 2505 | 2510 | 2510 | 2505 | 2537 |
| 480 | 20230829 | 113000 | 861562235 | 2510 | 2505 | 2510 | 2500 | 4813 |
| 481 | 20230829 | 112900 | 849504990 | 2505 | 2500 | 2505 | 2500 | 1568 |
| 482 | 20230829 | 112800 | 845578405 | 2500 | 2500 | 2500 | 2500 | 378 |
| 483 | 20230829 | 112700 | 844633405 | 2500 | 2500 | 2505 | 2500 | 4516 |
| 484 | 20230829 | 112600 | 833341450 | 2500 | 2500 | 2500 | 2500 | 382 |
| 485 | 20230829 | 112500 | 832386450 | 2500 | 2495 | 2500 | 2490 | 15468 |
| 486 | 20230829 | 112400 | 793744585 | 2500 | 2500 | 2500 | 2500 | 1775 |
| 487 | 20230829 | 112300 | 789307085 | 2500 | 2490 | 2500 | 2490 | 1515 |
| 488 | 20230829 | 112200 | 785522860 | 2495 | 2495 | 2500 | 2490 | 2164 |
| 489 | 20230829 | 112100 | 780123795 | 2495 | 2495 | 2495 | 2495 | 3983 |
| 490 | 20230829 | 112000 | 770186210 | 2495 | 2495 | 2495 | 2490 | 8362 |
| 491 | 20230829 | 111900 | 749330455 | 2490 | 2495 | 2495 | 2485 | 3744 |
| 492 | 20230829 | 111800 | 740000430 | 2495 | 2485 | 2495 | 2485 | 14997 |
| 493 | 20230829 | 111700 | 702659690 | 2490 | 2485 | 2490 | 2480 | 2044 |
| 494 | 20230829 | 111600 | 697575180 | 2485 | 2485 | 2485 | 2485 | 2465 |
| 495 | 20230829 | 111500 | 691449655 | 2485 | 2485 | 2485 | 2480 | 64 |
| 496 | 20230829 | 111400 | 691290625 | 2480 | 2485 | 2485 | 2480 | 2558 |
| 497 | 20230829 | 111300 | 684943995 | 2490 | 2490 | 2490 | 2480 | 2579 |
| 498 | 20230829 | 111200 | 678530475 | 2490 | 2485 | 2490 | 2485 | 2211 |
| 499 | 20230829 | 111100 | 673032805 | 2490 | 2475 | 2490 | 2475 | 15890 |
| 500 | 20230829 | 111000 | 633600825 | 2475 | 2475 | 2475 | 2475 | 2527 |
| 501 | 20230829 | 110900 | 627346500 | 2470 | 2470 | 2470 | 2470 | 1500 |
| 502 | 20230829 | 110800 | 623641500 | 2475 | 2475 | 2475 | 2475 | 1 |
| 503 | 20230829 | 110700 | 623639025 | 2460 | 2475 | 2475 | 2460 | 15103 |
| 504 | 20230829 | 110600 | 586380810 | 2475 | 2475 | 2475 | 2475 | 30 |
| 505 | 20230829 | 110500 | 586306560 | 2475 | 2470 | 2475 | 2470 | 2659 |
| 506 | 20230829 | 110400 | 579725585 | 2480 | 2480 | 2480 | 2480 | 1 |
| 507 | 20230829 | 110300 | 579723105 | 2475 | 2475 | 2480 | 2475 | 2282 |
| 508 | 20230829 | 110200 | 574075140 | 2475 | 2475 | 2475 | 2475 | 5453 |
| 509 | 20230829 | 110100 | 560578965 | 2475 | 2475 | 2475 | 2475 | 0 |
| 510 | 20230829 | 110000 | 560578965 | 2475 | 2475 | 2475 | 2475 | 41 |
| 511 | 20230829 | 105900 | 560477490 | 2475 | 2475 | 2475 | 2475 | 62 |
| 512 | 20230829 | 105800 | 560324040 | 2475 | 2475 | 2475 | 2475 | 2167 |
| 513 | 20230829 | 105700 | 554960715 | 2480 | 2475 | 2480 | 2475 | 14 |
| 514 | 20230829 | 105600 | 554926045 | 2475 | 2475 | 2480 | 2475 | 3094 |
| 515 | 20230829 | 105500 | 547268390 | 2475 | 2475 | 2475 | 2470 | 160 |
| 516 | 20230829 | 105400 | 546873165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 517 | 20230829 | 105300 | 546873165 | 2475 | 2475 | 2475 | 2475 | 2 |
| 518 | 20230829 | 105200 | 546868215 | 2475 | 2475 | 2475 | 2475 | 1600 |
| 519 | 20230829 | 105100 | 542908215 | 2475 | 2475 | 2475 | 2475 | 333 |
| 520 | 20230829 | 105000 | 542084040 | 2475 | 2475 | 2480 | 2475 | 55 |
| 521 | 20230829 | 104900 | 541947800 | 2475 | 2475 | 2475 | 2475 | 4718 |
| 522 | 20230829 | 104800 | 530270750 | 2480 | 2480 | 2480 | 2480 | 31 |
| 523 | 20230829 | 104700 | 530193870 | 2480 | 2480 | 2485 | 2480 | 3001 |
| 524 | 20230829 | 104600 | 522751385 | 2480 | 2480 | 2480 | 2480 | 0 |
| 525 | 20230829 | 104500 | 522751385 | 2480 | 2480 | 2480 | 2480 | 104 |
| 526 | 20230829 | 104400 | 522493465 | 2480 | 2480 | 2480 | 2480 | 3016 |
| 527 | 20230829 | 104300 | 515013785 | 2480 | 2470 | 2480 | 2470 | 12518 |
| 528 | 20230829 | 104200 | 484032195 | 2475 | 2470 | 2475 | 2470 | 3724 |
| 529 | 20230829 | 104100 | 474833905 | 2465 | 2470 | 2470 | 2465 | 1324 |
| 530 | 20230829 | 104000 | 471567745 | 2470 | 2470 | 2470 | 2470 | 5517 |
| 531 | 20230829 | 103900 | 457940755 | 2470 | 2465 | 2470 | 2465 | 4187 |
| 532 | 20230829 | 103800 | 447599440 | 2470 | 2465 | 2470 | 2460 | 1822 |
| 533 | 20230829 | 103700 | 443108410 | 2465 | 2460 | 2470 | 2460 | 16136 |
| 534 | 20230829 | 103600 | 403339720 | 2460 | 2460 | 2460 | 2460 | 3017 |
| 535 | 20230829 | 103500 | 395917900 | 2460 | 2460 | 2460 | 2460 | 209 |
| 536 | 20230829 | 103400 | 395403760 | 2460 | 2460 | 2460 | 2455 | 2121 |
| 537 | 20230829 | 103300 | 390186600 | 2460 | 2460 | 2460 | 2460 | 1058 |
| 538 | 20230829 | 103200 | 387583920 | 2460 | 2460 | 2460 | 2460 | 3 |
| 539 | 20230829 | 103100 | 387576540 | 2460 | 2460 | 2460 | 2460 | 6 |
| 540 | 20230829 | 103000 | 387561780 | 2455 | 2455 | 2460 | 2455 | 1456 |
| 541 | 20230829 | 102900 | 383987150 | 2455 | 2450 | 2455 | 2450 | 1666 |
| 542 | 20230829 | 102800 | 379905415 | 2455 | 2450 | 2455 | 2450 | 76 |
| 543 | 20230829 | 102700 | 379719085 | 2450 | 2455 | 2455 | 2450 | 1051 |
| 544 | 20230829 | 102600 | 377138885 | 2455 | 2455 | 2455 | 2455 | 834 |
| 545 | 20230829 | 102500 | 375091415 | 2455 | 2450 | 2455 | 2450 | 1502 |
| 546 | 20230829 | 102400 | 371411505 | 2455 | 2455 | 2455 | 2455 | 1 |
| 547 | 20230829 | 102300 | 371409050 | 2460 | 2460 | 2460 | 2460 | 3 |
| 548 | 20230829 | 102200 | 371401670 | 2460 | 2460 | 2460 | 2455 | 205 |
| 549 | 20230829 | 102100 | 370898370 | 2455 | 2460 | 2460 | 2455 | 2070 |
| 550 | 20230829 | 102000 | 365811020 | 2460 | 2460 | 2465 | 2460 | 1515 |
| 551 | 20230829 | 101900 | 362084115 | 2460 | 2460 | 2460 | 2460 | 11 |
| 552 | 20230829 | 101800 | 362057055 | 2455 | 2460 | 2460 | 2455 | 1650 |
| 553 | 20230829 | 101700 | 357998360 | 2465 | 2460 | 2465 | 2460 | 2192 |
| 554 | 20230829 | 101600 | 352606030 | 2460 | 2460 | 2460 | 2460 | 106 |
| 555 | 20230829 | 101500 | 352345270 | 2460 | 2460 | 2460 | 2455 | 1281 |
| 556 | 20230829 | 101400 | 349194260 | 2460 | 2460 | 2460 | 2460 | 34 |
| 557 | 20230829 | 101300 | 349110620 | 2460 | 2455 | 2460 | 2455 | 1128 |
| 558 | 20230829 | 101200 | 346341025 | 2455 | 2445 | 2455 | 2445 | 848 |
| 559 | 20230829 | 101100 | 344267655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 560 | 20230829 | 101000 | 344267655 | 2455 | 2455 | 2455 | 2455 | 7 |
| 561 | 20230829 | 100900 | 344250470 | 2455 | 2455 | 2455 | 2455 | 7 |
| 562 | 20230829 | 100800 | 344233285 | 2455 | 2455 | 2455 | 2445 | 837 |
| 563 | 20230829 | 100700 | 342186800 | 2455 | 2450 | 2455 | 2450 | 5171 |
| 564 | 20230829 | 100600 | 329517345 | 2450 | 2450 | 2450 | 2450 | 3 |
| 565 | 20230829 | 100500 | 329509995 | 2450 | 2445 | 2450 | 2445 | 1635 |
| 566 | 20230829 | 100400 | 325512310 | 2445 | 2445 | 2445 | 2440 | 6056 |
| 567 | 20230829 | 100300 | 310718395 | 2440 | 2440 | 2440 | 2440 | 1721 |
| 568 | 20230829 | 100200 | 306519155 | 2440 | 2440 | 2440 | 2440 | 0 |
| 569 | 20230829 | 100100 | 306519155 | 2440 | 2440 | 2440 | 2440 | 0 |
| 570 | 20230829 | 100000 | 306519155 | 2440 | 2440 | 2440 | 2440 | 2608 |
| 571 | 20230829 | 095900 | 300155635 | 2445 | 2445 | 2445 | 2445 | 0 |
| 572 | 20230829 | 095800 | 300155635 | 2445 | 2445 | 2445 | 2445 | 1 |
| 573 | 20230829 | 095700 | 300153190 | 2440 | 2440 | 2440 | 2440 | 286 |
| 574 | 20230829 | 095600 | 299455350 | 2440 | 2445 | 2445 | 2440 | 11 |
| 575 | 20230829 | 095500 | 299428460 | 2445 | 2445 | 2445 | 2445 | 25 |
| 576 | 20230829 | 095400 | 299367335 | 2445 | 2445 | 2445 | 2445 | 0 |
| 577 | 20230829 | 095300 | 299367335 | 2445 | 2445 | 2445 | 2435 | 445 |
| 578 | 20230829 | 095200 | 298283710 | 2435 | 2435 | 2435 | 2435 | 200 |
| 579 | 20230829 | 095100 | 297796710 | 2445 | 2445 | 2445 | 2445 | 1 |
| 580 | 20230829 | 095000 | 297794265 | 2445 | 2435 | 2445 | 2435 | 3271 |
| 581 | 20230829 | 094900 | 289816000 | 2435 | 2435 | 2435 | 2435 | 1422 |
| 582 | 20230829 | 094800 | 286353430 | 2435 | 2435 | 2435 | 2430 | 4264 |
| 583 | 20230829 | 094700 | 275981095 | 2435 | 2430 | 2435 | 2430 | 9294 |
| 584 | 20230829 | 094600 | 253392510 | 2435 | 2430 | 2435 | 2430 | 1556 |
| 585 | 20230829 | 094500 | 249611335 | 2435 | 2435 | 2435 | 2435 | 2877 |
| 586 | 20230829 | 094400 | 242605840 | 2440 | 2440 | 2440 | 2440 | 3995 |
| 587 | 20230829 | 094300 | 232858040 | 2445 | 2445 | 2445 | 2445 | 0 |
| 588 | 20230829 | 094200 | 232858040 | 2445 | 2445 | 2445 | 2440 | 1348 |
| 589 | 20230829 | 094100 | 229568855 | 2445 | 2445 | 2445 | 2445 | 101 |
| 590 | 20230829 | 094000 | 229321910 | 2445 | 2450 | 2450 | 2445 | 4 |
| 591 | 20230829 | 093900 | 229312125 | 2450 | 2450 | 2450 | 2450 | 0 |
| 592 | 20230829 | 093800 | 229312125 | 2450 | 2450 | 2450 | 2450 | 205 |
| 593 | 20230829 | 093700 | 228809875 | 2450 | 2450 | 2450 | 2450 | 4 |
| 594 | 20230829 | 093600 | 228800075 | 2450 | 2450 | 2450 | 2445 | 15 |
| 595 | 20230829 | 093500 | 228763375 | 2450 | 2450 | 2450 | 2440 | 68 |
| 596 | 20230829 | 093400 | 228597315 | 2440 | 2440 | 2440 | 2440 | 1273 |
| 597 | 20230829 | 093300 | 225491195 | 2440 | 2440 | 2440 | 2440 | 0 |
| 598 | 20230829 | 093200 | 225491195 | 2440 | 2435 | 2440 | 2430 | 586 |
| 599 | 20230829 | 093100 | 224064770 | 2435 | 2435 | 2435 | 2435 | 1420 |
| 600 | 20230829 | 093000 | 220607070 | 2435 | 2440 | 2440 | 2435 | 283 |
| 601 | 20230829 | 092900 | 219917940 | 2435 | 2435 | 2435 | 2435 | 80 |
| 602 | 20230829 | 092800 | 219723140 | 2435 | 2435 | 2435 | 2435 | 2530 |
| 603 | 20230829 | 092700 | 213562590 | 2440 | 2440 | 2440 | 2440 | 810 |
| 604 | 20230829 | 092600 | 211586190 | 2440 | 2435 | 2440 | 2430 | 11115 |
| 605 | 20230829 | 092500 | 184560035 | 2440 | 2450 | 2450 | 2440 | 2582 |
| 606 | 20230829 | 092400 | 178254800 | 2455 | 2445 | 2455 | 2445 | 2300 |
| 607 | 20230829 | 092300 | 172626295 | 2450 | 2450 | 2450 | 2450 | 40 |
| 608 | 20230829 | 092200 | 172528295 | 2450 | 2450 | 2455 | 2445 | 3879 |
| 609 | 20230829 | 092100 | 163040035 | 2455 | 2450 | 2455 | 2450 | 624 |
| 610 | 20230829 | 092000 | 161511220 | 2455 | 2450 | 2455 | 2450 | 318 |
| 611 | 20230829 | 091900 | 160732100 | 2450 | 2455 | 2455 | 2450 | 3944 |
| 612 | 20230829 | 091800 | 151068295 | 2450 | 2450 | 2450 | 2450 | 1651 |
| 613 | 20230829 | 091700 | 147023345 | 2450 | 2450 | 2450 | 2445 | 366 |
| 614 | 20230829 | 091600 | 146127145 | 2450 | 2445 | 2450 | 2445 | 81 |
| 615 | 20230829 | 091500 | 145929095 | 2445 | 2445 | 2445 | 2445 | 654 |
| 616 | 20230829 | 091400 | 144330065 | 2455 | 2460 | 2460 | 2450 | 719 |
| 617 | 20230829 | 091300 | 142568490 | 2450 | 2455 | 2460 | 2450 | 3169 |
| 618 | 20230829 | 091200 | 134790420 | 2455 | 2450 | 2455 | 2445 | 3637 |
| 619 | 20230829 | 091100 | 125879925 | 2445 | 2440 | 2450 | 2440 | 5824 |
| 620 | 20230829 | 091000 | 111649615 | 2440 | 2440 | 2440 | 2440 | 2397 |
| 621 | 20230829 | 090900 | 105800935 | 2440 | 2440 | 2445 | 2440 | 2888 |
| 622 | 20230829 | 090800 | 98754205 | 2440 | 2440 | 2440 | 2435 | 505 |
| 623 | 20230829 | 090700 | 97523895 | 2435 | 2435 | 2440 | 2435 | 3020 |
| 624 | 20230829 | 090600 | 90170190 | 2430 | 2420 | 2435 | 2420 | 5353 |
| 625 | 20230829 | 090500 | 77161280 | 2425 | 2425 | 2425 | 2425 | 467 |
| 626 | 20230829 | 090400 | 76028805 | 2425 | 2415 | 2425 | 2415 | 13599 |
| 627 | 20230829 | 090300 | 43149100 | 2415 | 2430 | 2430 | 2415 | 6707 |
| 628 | 20230829 | 090200 | 26904155 | 2425 | 2430 | 2430 | 2420 | 2307 |
| 629 | 20230829 | 090100 | 21316830 | 2430 | 2430 | 2430 | 2430 | 985 |
| 630 | 20230829 | 090000 | 18923280 | 2430 | 2430 | 2435 | 2425 | 7787 |