31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 3 | 20230829 | 193300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20230829 | 193200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20230829 | 193100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20230829 | 193000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20230829 | 192900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20230829 | 192800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20230829 | 192700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20230829 | 192600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20230829 | 192500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20230829 | 192400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20230829 | 192300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20230829 | 192200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20230829 | 192100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20230829 | 192000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20230829 | 191900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20230829 | 191800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20230829 | 191700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20230829 | 191600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20230829 | 191500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20230829 | 191400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20230829 | 191300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20230829 | 191200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20230829 | 191100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20230829 | 191000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20230829 | 190900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20230829 | 190800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20230829 | 190700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20230829 | 190600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20230829 | 190500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20230829 | 190400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 33 | 20230829 | 190300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20230829 | 190200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20230829 | 190100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20230829 | 190000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20230829 | 185900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20230829 | 185800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20230829 | 185700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20230829 | 185600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20230829 | 185500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20230829 | 185400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20230829 | 185300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20230829 | 185200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20230829 | 185100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20230829 | 185000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20230829 | 184900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20230829 | 184800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20230829 | 184700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20230829 | 184600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20230829 | 184500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20230829 | 184400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20230829 | 184300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20230829 | 184200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20230829 | 184100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20230829 | 184000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20230829 | 183900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20230829 | 183800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20230829 | 183700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20230829 | 183600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20230829 | 183500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20230829 | 183400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 63 | 20230829 | 183300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20230829 | 183200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20230829 | 183100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20230829 | 183000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20230829 | 182900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20230829 | 182800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20230829 | 182700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20230829 | 182600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20230829 | 182500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20230829 | 182400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20230829 | 182300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20230829 | 182200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20230829 | 182100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20230829 | 182000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20230829 | 181900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20230829 | 181800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20230829 | 181700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20230829 | 181600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20230829 | 181500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20230829 | 181400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20230829 | 181300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20230829 | 181200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20230829 | 181100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20230829 | 181000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20230829 | 180900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20230829 | 180800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20230829 | 180700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20230829 | 180600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20230829 | 180500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20230829 | 180400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 93 | 20230829 | 180300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20230829 | 180200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20230829 | 180100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20230829 | 180000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20230829 | 175900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20230829 | 175800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20230829 | 175700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20230829 | 175600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20230829 | 175500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20230829 | 175400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20230829 | 175300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20230829 | 175200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20230829 | 175100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20230829 | 175000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20230829 | 174900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20230829 | 174800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20230829 | 174700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20230829 | 174600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20230829 | 174500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20230829 | 174400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20230829 | 174300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20230829 | 174200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20230829 | 174100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20230829 | 174000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20230829 | 173900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20230829 | 173800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20230829 | 173700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20230829 | 173600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20230829 | 173500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20230829 | 173400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 123 | 20230829 | 173300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20230829 | 173200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20230829 | 173100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20230829 | 173000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20230829 | 172900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20230829 | 172800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20230829 | 172700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20230829 | 172600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20230829 | 172500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20230829 | 172400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20230829 | 172300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20230829 | 172200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20230829 | 172100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20230829 | 172000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20230829 | 171900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20230829 | 171800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20230829 | 171700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20230829 | 171600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20230829 | 171500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20230829 | 171400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20230829 | 171300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20230829 | 171200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20230829 | 171100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20230829 | 171000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20230829 | 170900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20230829 | 170800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20230829 | 170700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20230829 | 170600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20230829 | 170500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20230829 | 170400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 153 | 20230829 | 170300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20230829 | 170200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20230829 | 170100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20230829 | 170000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20230829 | 165900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20230829 | 165800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20230829 | 165700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20230829 | 165600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20230829 | 165500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20230829 | 165400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20230829 | 165300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20230829 | 165200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20230829 | 165100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20230829 | 165000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20230829 | 164900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20230829 | 164800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20230829 | 164700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20230829 | 164600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20230829 | 164500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20230829 | 164400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20230829 | 164300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20230829 | 164200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20230829 | 164100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20230829 | 164000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20230829 | 163900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20230829 | 163800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20230829 | 163700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20230829 | 163600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20230829 | 163500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20230829 | 163400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 183 | 20230829 | 163300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20230829 | 163200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20230829 | 163100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20230829 | 163000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20230829 | 162900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20230829 | 162800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20230829 | 162700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20230829 | 162600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20230829 | 162500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20230829 | 162400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20230829 | 162300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20230829 | 162200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20230829 | 162100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20230829 | 162000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20230829 | 161900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20230829 | 161800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20230829 | 161700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20230829 | 161600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20230829 | 161500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20230829 | 161400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20230829 | 161300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20230829 | 161200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20230829 | 161100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20230829 | 161000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20230829 | 160900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20230829 | 160800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20230829 | 160700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20230829 | 160600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20230829 | 160500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20230829 | 160400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 213 | 20230829 | 160300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20230829 | 160200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20230829 | 160100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20230829 | 160000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20230829 | 155900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20230829 | 155800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20230829 | 155700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20230829 | 155600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20230829 | 155500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20230829 | 155400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20230829 | 155300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 224 | 20230829 | 155200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20230829 | 155100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20230829 | 155000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 227 | 20230829 | 154900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 228 | 20230829 | 154800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 229 | 20230829 | 154700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 230 | 20230829 | 154600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 231 | 20230829 | 154500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 232 | 20230829 | 154400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 233 | 20230829 | 154300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 234 | 20230829 | 154200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 235 | 20230829 | 154100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 236 | 20230829 | 154000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 237 | 20230829 | 153900 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 238 | 20230829 | 153800 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 239 | 20230829 | 153700 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 240 | 20230829 | 153600 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 241 | 20230829 | 153500 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 242 | 20230829 | 153400 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 243 | 20230829 | 153300 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 244 | 20230829 | 153200 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 245 | 20230829 | 153100 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 246 | 20230829 | 153000 | 2471499230 | 6470 | 6470 | 6470 | 6470 | 2589 |
| 247 | 20230829 | 152900 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 248 | 20230829 | 152800 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 249 | 20230829 | 152700 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 250 | 20230829 | 152600 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 251 | 20230829 | 152500 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 252 | 20230829 | 152400 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 253 | 20230829 | 152300 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 254 | 20230829 | 152200 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 255 | 20230829 | 152100 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 256 | 20230829 | 152000 | 2454748400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 257 | 20230829 | 151900 | 2454748400 | 6480 | 6470 | 6490 | 6450 | 1117 |
| 258 | 20230829 | 151800 | 2447531640 | 6470 | 6480 | 6480 | 6430 | 1403 |
| 259 | 20230829 | 151700 | 2438479040 | 6490 | 6500 | 6500 | 6490 | 12 |
| 260 | 20230829 | 151600 | 2438401140 | 6470 | 6480 | 6510 | 6470 | 928 |
| 261 | 20230829 | 151500 | 2432375340 | 6470 | 6460 | 6490 | 6460 | 658 |
| 262 | 20230829 | 151400 | 2428122940 | 6460 | 6440 | 6470 | 6430 | 502 |
| 263 | 20230829 | 151300 | 2424889690 | 6470 | 6470 | 6470 | 6440 | 1275 |
| 264 | 20230829 | 151200 | 2416678290 | 6470 | 6510 | 6510 | 6440 | 1304 |
| 265 | 20230829 | 151100 | 2408244490 | 6480 | 6460 | 6550 | 6460 | 3420 |
| 266 | 20230829 | 151000 | 2386025600 | 6460 | 6430 | 6460 | 6420 | 1462 |
| 267 | 20230829 | 150900 | 2376616880 | 6440 | 6440 | 6450 | 6410 | 2508 |
| 268 | 20230829 | 150800 | 2360517630 | 6440 | 6450 | 6490 | 6440 | 1729 |
| 269 | 20230829 | 150700 | 2349371120 | 6490 | 6480 | 6490 | 6480 | 98 |
| 270 | 20230829 | 150600 | 2348736050 | 6500 | 6450 | 6500 | 6450 | 1110 |
| 271 | 20230829 | 150500 | 2341562740 | 6450 | 6460 | 6460 | 6440 | 183 |
| 272 | 20230829 | 150400 | 2340384030 | 6490 | 6520 | 6520 | 6450 | 1516 |
| 273 | 20230829 | 150300 | 2330578400 | 6490 | 6540 | 6540 | 6470 | 2422 |
| 274 | 20230829 | 150200 | 2314867760 | 6540 | 6440 | 6540 | 6430 | 5131 |
| 275 | 20230829 | 150100 | 2281710150 | 6470 | 6450 | 6470 | 6410 | 2014 |
| 276 | 20230829 | 150000 | 2268747080 | 6440 | 6460 | 6470 | 6440 | 1345 |
| 277 | 20230829 | 145900 | 2260058670 | 6430 | 6490 | 6490 | 6420 | 1710 |
| 278 | 20230829 | 145800 | 2249006310 | 6490 | 6450 | 6490 | 6450 | 385 |
| 279 | 20230829 | 145700 | 2246519670 | 6460 | 6450 | 6490 | 6410 | 5711 |
| 280 | 20230829 | 145600 | 2209635540 | 6470 | 6620 | 6620 | 6410 | 9137 |
| 281 | 20230829 | 145500 | 2150236910 | 6610 | 6510 | 6650 | 6490 | 12296 |
| 282 | 20230829 | 145400 | 2069321600 | 6510 | 6500 | 6530 | 6450 | 2160 |
| 283 | 20230829 | 145300 | 2055294480 | 6500 | 6640 | 6670 | 6490 | 14232 |
| 284 | 20230829 | 145200 | 1961553550 | 6650 | 6500 | 6670 | 6490 | 30748 |
| 285 | 20230829 | 145100 | 1759199410 | 6500 | 6440 | 6500 | 6430 | 3078 |
| 286 | 20230829 | 145000 | 1739285850 | 6440 | 6440 | 6440 | 6430 | 544 |
| 287 | 20230829 | 144900 | 1735787150 | 6440 | 6410 | 6450 | 6410 | 472 |
| 288 | 20230829 | 144800 | 1732753340 | 6410 | 6430 | 6450 | 6410 | 1712 |
| 289 | 20230829 | 144700 | 1721768220 | 6430 | 6430 | 6430 | 6420 | 25 |
| 290 | 20230829 | 144600 | 1721607700 | 6460 | 6450 | 6460 | 6420 | 997 |
| 291 | 20230829 | 144500 | 1715197530 | 6450 | 6470 | 6480 | 6420 | 2494 |
| 292 | 20230829 | 144400 | 1699133010 | 6450 | 6450 | 6470 | 6450 | 993 |
| 293 | 20230829 | 144300 | 1692727720 | 6450 | 6480 | 6480 | 6450 | 1257 |
| 294 | 20230829 | 144200 | 1684602270 | 6480 | 6480 | 6480 | 6480 | 324 |
| 295 | 20230829 | 144100 | 1682502750 | 6490 | 6460 | 6490 | 6460 | 1259 |
| 296 | 20230829 | 144000 | 1674353420 | 6440 | 6470 | 6470 | 6440 | 716 |
| 297 | 20230829 | 143900 | 1669736830 | 6480 | 6490 | 6490 | 6480 | 304 |
| 298 | 20230829 | 143800 | 1667766760 | 6500 | 6510 | 6510 | 6470 | 499 |
| 299 | 20230829 | 143700 | 1664527950 | 6510 | 6440 | 6510 | 6440 | 1277 |
| 300 | 20230829 | 143600 | 1656251580 | 6440 | 6460 | 6510 | 6440 | 3061 |
| 301 | 20230829 | 143500 | 1636498150 | 6500 | 6520 | 6520 | 6470 | 5250 |
| 302 | 20230829 | 143400 | 1602482240 | 6530 | 6540 | 6540 | 6510 | 428 |
| 303 | 20230829 | 143300 | 1599689050 | 6550 | 6500 | 6550 | 6490 | 413 |
| 304 | 20230829 | 143200 | 1596998870 | 6500 | 6600 | 6600 | 6500 | 3985 |
| 305 | 20230829 | 143100 | 1570904690 | 6590 | 6540 | 6640 | 6540 | 8427 |
| 306 | 20230829 | 143000 | 1515468570 | 6540 | 6560 | 6560 | 6540 | 2506 |
| 307 | 20230829 | 142900 | 1499054910 | 6560 | 6490 | 6580 | 6490 | 5673 |
| 308 | 20230829 | 142800 | 1462006030 | 6490 | 6510 | 6530 | 6450 | 8598 |
| 309 | 20230829 | 142700 | 1406275590 | 6530 | 6530 | 6560 | 6490 | 6410 |
| 310 | 20230829 | 142600 | 1364482070 | 6540 | 6690 | 6710 | 6520 | 36933 |
| 311 | 20230829 | 142500 | 1120479030 | 6670 | 6700 | 6700 | 6620 | 15644 |
| 312 | 20230829 | 142400 | 1015886290 | 6720 | 6720 | 6720 | 6720 | 0 |
| 313 | 20230829 | 142300 | 1015886290 | 6720 | 6500 | 6720 | 6500 | 18250 |
| 314 | 20230829 | 142200 | 895127510 | 6480 | 6490 | 6490 | 6480 | 14 |
| 315 | 20230829 | 142100 | 895036750 | 6500 | 6490 | 6500 | 6490 | 17 |
| 316 | 20230829 | 142000 | 894926410 | 6490 | 6490 | 6500 | 6490 | 698 |
| 317 | 20230829 | 141900 | 890392570 | 6490 | 6490 | 6490 | 6490 | 7 |
| 318 | 20230829 | 141800 | 890347140 | 6500 | 6500 | 6500 | 6500 | 1 |
| 319 | 20230829 | 141700 | 890340640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 320 | 20230829 | 141600 | 890340640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 321 | 20230829 | 141500 | 890340640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 322 | 20230829 | 141400 | 890340640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 323 | 20230829 | 141300 | 890340640 | 6500 | 6490 | 6500 | 6490 | 148 |
| 324 | 20230829 | 141200 | 889380060 | 6490 | 6470 | 6490 | 6470 | 140 |
| 325 | 20230829 | 141100 | 888473330 | 6490 | 6490 | 6490 | 6490 | 15 |
| 326 | 20230829 | 141000 | 888375980 | 6490 | 6490 | 6490 | 6490 | 1 |
| 327 | 20230829 | 140900 | 888369490 | 6490 | 6490 | 6490 | 6490 | 0 |
| 328 | 20230829 | 140800 | 888369490 | 6490 | 6490 | 6490 | 6490 | 2 |
| 329 | 20230829 | 140700 | 888356510 | 6480 | 6460 | 6480 | 6460 | 340 |
| 330 | 20230829 | 140600 | 886159230 | 6460 | 6450 | 6460 | 6450 | 1155 |
| 331 | 20230829 | 140500 | 878707910 | 6450 | 6450 | 6450 | 6450 | 1 |
| 332 | 20230829 | 140400 | 878701460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 333 | 20230829 | 140300 | 878701460 | 6440 | 6450 | 6450 | 6440 | 2 |
| 334 | 20230829 | 140200 | 878688570 | 6440 | 6440 | 6440 | 6440 | 916 |
| 335 | 20230829 | 140100 | 872789530 | 6450 | 6450 | 6450 | 6450 | 1 |
| 336 | 20230829 | 140000 | 872783080 | 6450 | 6440 | 6450 | 6440 | 14 |
| 337 | 20230829 | 135900 | 872692820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 338 | 20230829 | 135800 | 872692820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 339 | 20230829 | 135700 | 872692820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 340 | 20230829 | 135600 | 872692820 | 6440 | 6440 | 6440 | 6440 | 3 |
| 341 | 20230829 | 135500 | 872673500 | 6450 | 6450 | 6450 | 6450 | 0 |
| 342 | 20230829 | 135400 | 872673500 | 6450 | 6450 | 6450 | 6450 | 0 |
| 343 | 20230829 | 135300 | 872673500 | 6450 | 6450 | 6450 | 6450 | 0 |
| 344 | 20230829 | 135200 | 872673500 | 6450 | 6450 | 6450 | 6450 | 219 |
| 345 | 20230829 | 135100 | 871260950 | 6460 | 6460 | 6460 | 6460 | 0 |
| 346 | 20230829 | 135000 | 871260950 | 6460 | 6460 | 6460 | 6460 | 1 |
| 347 | 20230829 | 134900 | 871254490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 348 | 20230829 | 134800 | 871254490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 349 | 20230829 | 134700 | 871254490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 350 | 20230829 | 134600 | 871254490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 351 | 20230829 | 134500 | 871254490 | 6450 | 6450 | 6450 | 6450 | 298 |
| 352 | 20230829 | 134400 | 869332390 | 6450 | 6450 | 6450 | 6450 | 115 |
| 353 | 20230829 | 134300 | 868590640 | 6460 | 6460 | 6460 | 6460 | 0 |
| 354 | 20230829 | 134200 | 868590640 | 6460 | 6460 | 6460 | 6460 | 1 |
| 355 | 20230829 | 134100 | 868584180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 356 | 20230829 | 134000 | 868584180 | 6440 | 6460 | 6460 | 6440 | 77 |
| 357 | 20230829 | 133900 | 868087750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 358 | 20230829 | 133800 | 868087750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 359 | 20230829 | 133700 | 868087750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 360 | 20230829 | 133600 | 868087750 | 6450 | 6460 | 6460 | 6450 | 86 |
| 361 | 20230829 | 133500 | 867532200 | 6460 | 6460 | 6460 | 6460 | 364 |
| 362 | 20230829 | 133400 | 865180760 | 6460 | 6460 | 6460 | 6460 | 40 |
| 363 | 20230829 | 133300 | 864922360 | 6460 | 6460 | 6460 | 6460 | 1 |
| 364 | 20230829 | 133200 | 864915900 | 6460 | 6460 | 6460 | 6460 | 36 |
| 365 | 20230829 | 133100 | 864683340 | 6460 | 6460 | 6460 | 6460 | 0 |
| 366 | 20230829 | 133000 | 864683340 | 6460 | 6460 | 6460 | 6460 | 53 |
| 367 | 20230829 | 132900 | 864340960 | 6470 | 6450 | 6470 | 6450 | 3 |
| 368 | 20230829 | 132800 | 864321580 | 6460 | 6460 | 6460 | 6460 | 341 |
| 369 | 20230829 | 132700 | 862118720 | 6450 | 6450 | 6450 | 6450 | 1 |
| 370 | 20230829 | 132600 | 862112270 | 6450 | 6460 | 6460 | 6450 | 82 |
| 371 | 20230829 | 132500 | 861582560 | 6460 | 6460 | 6460 | 6460 | 8 |
| 372 | 20230829 | 132400 | 861530880 | 6470 | 6470 | 6470 | 6470 | 0 |
| 373 | 20230829 | 132300 | 861530880 | 6470 | 6470 | 6470 | 6470 | 93 |
| 374 | 20230829 | 132200 | 860929170 | 6470 | 6470 | 6470 | 6470 | 175 |
| 375 | 20230829 | 132100 | 859796920 | 6470 | 6470 | 6470 | 6470 | 0 |
| 376 | 20230829 | 132000 | 859796920 | 6470 | 6460 | 6470 | 6460 | 2 |
| 377 | 20230829 | 131900 | 859783990 | 6470 | 6470 | 6470 | 6470 | 20 |
| 378 | 20230829 | 131800 | 859654590 | 6450 | 6450 | 6450 | 6450 | 17 |
| 379 | 20230829 | 131700 | 859544940 | 6460 | 6450 | 6470 | 6450 | 134 |
| 380 | 20230829 | 131600 | 858680610 | 6470 | 6470 | 6470 | 6470 | 0 |
| 381 | 20230829 | 131500 | 858680610 | 6470 | 6470 | 6470 | 6470 | 0 |
| 382 | 20230829 | 131400 | 858680610 | 6470 | 6440 | 6470 | 6440 | 207 |
| 383 | 20230829 | 131300 | 857346930 | 6480 | 6480 | 6480 | 6480 | 0 |
| 384 | 20230829 | 131200 | 857346930 | 6480 | 6470 | 6480 | 6350 | 1204 |
| 385 | 20230829 | 131100 | 849591790 | 6490 | 6500 | 6500 | 6460 | 744 |
| 386 | 20230829 | 131000 | 844779950 | 6480 | 6490 | 6510 | 6480 | 898 |
| 387 | 20230829 | 130900 | 838960110 | 6520 | 6520 | 6520 | 6510 | 79 |
| 388 | 20230829 | 130800 | 838445780 | 6510 | 6500 | 6520 | 6500 | 2072 |
| 389 | 20230829 | 130700 | 824966910 | 6500 | 6500 | 6500 | 6500 | 0 |
| 390 | 20230829 | 130600 | 824966910 | 6500 | 6490 | 6500 | 6490 | 684 |
| 391 | 20230829 | 130500 | 820526270 | 6490 | 6490 | 6490 | 6490 | 0 |
| 392 | 20230829 | 130400 | 820526270 | 6490 | 6470 | 6490 | 6470 | 452 |
| 393 | 20230829 | 130300 | 817601090 | 6470 | 6470 | 6470 | 6470 | 1 |
| 394 | 20230829 | 130200 | 817594620 | 6450 | 6450 | 6450 | 6450 | 700 |
| 395 | 20230829 | 130100 | 813079620 | 6440 | 6440 | 6440 | 6440 | 1 |
| 396 | 20230829 | 130000 | 813073180 | 6440 | 6440 | 6440 | 6440 | 80 |
| 397 | 20230829 | 125900 | 812557980 | 6440 | 6460 | 6460 | 6440 | 824 |
| 398 | 20230829 | 125800 | 807244100 | 6480 | 6480 | 6480 | 6480 | 0 |
| 399 | 20230829 | 125700 | 807244100 | 6480 | 6480 | 6480 | 6480 | 0 |
| 400 | 20230829 | 125600 | 807244100 | 6480 | 6480 | 6480 | 6480 | 0 |
| 401 | 20230829 | 125500 | 807244100 | 6480 | 6480 | 6480 | 6480 | 0 |
| 402 | 20230829 | 125400 | 807244100 | 6480 | 6480 | 6480 | 6480 | 1 |
| 403 | 20230829 | 125300 | 807237620 | 6460 | 6480 | 6480 | 6460 | 502 |
| 404 | 20230829 | 125200 | 803994130 | 6460 | 6480 | 6490 | 6450 | 1512 |
| 405 | 20230829 | 125100 | 794229860 | 6490 | 6480 | 6490 | 6480 | 808 |
| 406 | 20230829 | 125000 | 788990950 | 6490 | 6480 | 6490 | 6480 | 148 |
| 407 | 20230829 | 124900 | 788031410 | 6480 | 6470 | 6490 | 6470 | 1030 |
| 408 | 20230829 | 124800 | 781353980 | 6470 | 6470 | 6470 | 6470 | 0 |
| 409 | 20230829 | 124700 | 781353980 | 6470 | 6470 | 6470 | 6470 | 501 |
| 410 | 20230829 | 124600 | 778112510 | 6470 | 6470 | 6470 | 6470 | 5 |
| 411 | 20230829 | 124500 | 778080160 | 6470 | 6460 | 6470 | 6460 | 88 |
| 412 | 20230829 | 124400 | 777511670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 413 | 20230829 | 124300 | 777511670 | 6460 | 6470 | 6470 | 6460 | 332 |
| 414 | 20230829 | 124200 | 775365310 | 6470 | 6470 | 6470 | 6470 | 7 |
| 415 | 20230829 | 124100 | 775320020 | 6470 | 6430 | 6470 | 6430 | 31 |
| 416 | 20230829 | 124000 | 775119490 | 6420 | 6460 | 6460 | 6420 | 1036 |
| 417 | 20230829 | 123900 | 768445760 | 6460 | 6450 | 6460 | 6440 | 207 |
| 418 | 20230829 | 123800 | 767110410 | 6450 | 6460 | 6460 | 6450 | 918 |
| 419 | 20230829 | 123700 | 761182990 | 6460 | 6460 | 6460 | 6460 | 0 |
| 420 | 20230829 | 123600 | 761182990 | 6460 | 6460 | 6460 | 6440 | 44 |
| 421 | 20230829 | 123500 | 760899150 | 6450 | 6450 | 6450 | 6450 | 133 |
| 422 | 20230829 | 123400 | 760041300 | 6430 | 6450 | 6450 | 6430 | 1097 |
| 423 | 20230829 | 123300 | 752987570 | 6440 | 6440 | 6440 | 6440 | 92 |
| 424 | 20230829 | 123200 | 752395090 | 6450 | 6460 | 6460 | 6450 | 817 |
| 425 | 20230829 | 123100 | 747124520 | 6460 | 6460 | 6460 | 6460 | 4 |
| 426 | 20230829 | 123000 | 747098680 | 6480 | 6480 | 6480 | 6450 | 708 |
| 427 | 20230829 | 122900 | 742526380 | 6480 | 6470 | 6480 | 6470 | 490 |
| 428 | 20230829 | 122800 | 739353180 | 6470 | 6490 | 6490 | 6470 | 426 |
| 429 | 20230829 | 122700 | 736594240 | 6480 | 6480 | 6480 | 6480 | 720 |
| 430 | 20230829 | 122600 | 731928640 | 6480 | 6460 | 6480 | 6460 | 551 |
| 431 | 20230829 | 122500 | 728369140 | 6450 | 6430 | 6450 | 6430 | 1106 |
| 432 | 20230829 | 122400 | 721241440 | 6420 | 6420 | 6430 | 6420 | 438 |
| 433 | 20230829 | 122300 | 718429410 | 6410 | 6420 | 6420 | 6410 | 211 |
| 434 | 20230829 | 122200 | 717076790 | 6420 | 6420 | 6420 | 6420 | 444 |
| 435 | 20230829 | 122100 | 714226310 | 6430 | 6430 | 6430 | 6430 | 100 |
| 436 | 20230829 | 122000 | 713583310 | 6440 | 6440 | 6440 | 6440 | 87 |
| 437 | 20230829 | 121900 | 713023030 | 6430 | 6430 | 6440 | 6430 | 475 |
| 438 | 20230829 | 121800 | 709968530 | 6430 | 6390 | 6430 | 6350 | 1711 |
| 439 | 20230829 | 121700 | 699021150 | 6390 | 6410 | 6440 | 6390 | 1310 |
| 440 | 20230829 | 121600 | 690619470 | 6410 | 6440 | 6440 | 6410 | 1797 |
| 441 | 20230829 | 121500 | 679074020 | 6440 | 6440 | 6440 | 6440 | 170 |
| 442 | 20230829 | 121400 | 677979220 | 6460 | 6460 | 6460 | 6460 | 0 |
| 443 | 20230829 | 121300 | 677979220 | 6460 | 6450 | 6460 | 6450 | 18 |
| 444 | 20230829 | 121200 | 677862950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 445 | 20230829 | 121100 | 677862950 | 6450 | 6470 | 6470 | 6450 | 508 |
| 446 | 20230829 | 121000 | 674584400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 447 | 20230829 | 120900 | 674584400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 448 | 20230829 | 120800 | 674584400 | 6480 | 6470 | 6480 | 6450 | 701 |
| 449 | 20230829 | 120700 | 670059730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 450 | 20230829 | 120600 | 670059730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 451 | 20230829 | 120500 | 670059730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 452 | 20230829 | 120400 | 670059730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 453 | 20230829 | 120300 | 670059730 | 6490 | 6490 | 6490 | 6490 | 1 |
| 454 | 20230829 | 120200 | 670053240 | 6450 | 6490 | 6500 | 6450 | 2519 |
| 455 | 20230829 | 120100 | 653747530 | 6490 | 6470 | 6490 | 6470 | 248 |
| 456 | 20230829 | 120000 | 652142390 | 6470 | 6470 | 6470 | 6470 | 29 |
| 457 | 20230829 | 115900 | 651954760 | 6470 | 6450 | 6470 | 6450 | 1846 |
| 458 | 20230829 | 115800 | 640024840 | 6470 | 6470 | 6470 | 6470 | 0 |
| 459 | 20230829 | 115700 | 640024840 | 6470 | 6470 | 6470 | 6470 | 1283 |
| 460 | 20230829 | 115600 | 631723830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 461 | 20230829 | 115500 | 631723830 | 6470 | 6460 | 6470 | 6460 | 1205 |
| 462 | 20230829 | 115400 | 623937230 | 6460 | 6460 | 6460 | 6460 | 1 |
| 463 | 20230829 | 115300 | 623930770 | 6460 | 6450 | 6460 | 6450 | 129 |
| 464 | 20230829 | 115200 | 623098670 | 6450 | 6450 | 6450 | 6450 | 26 |
| 465 | 20230829 | 115100 | 622930970 | 6430 | 6420 | 6430 | 6420 | 619 |
| 466 | 20230829 | 115000 | 618956850 | 6420 | 6420 | 6420 | 6420 | 23 |
| 467 | 20230829 | 114900 | 618809190 | 6420 | 6410 | 6420 | 6410 | 687 |
| 468 | 20230829 | 114800 | 614398660 | 6380 | 6380 | 6380 | 6380 | 0 |
| 469 | 20230829 | 114700 | 614398660 | 6380 | 6380 | 6380 | 6380 | 0 |
| 470 | 20230829 | 114600 | 614398660 | 6380 | 6380 | 6410 | 6380 | 770 |
| 471 | 20230829 | 114500 | 609471990 | 6380 | 6390 | 6390 | 6380 | 1000 |
| 472 | 20230829 | 114400 | 603091940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 473 | 20230829 | 114300 | 603091940 | 6390 | 6420 | 6420 | 6390 | 1282 |
| 474 | 20230829 | 114200 | 594889860 | 6430 | 6430 | 6430 | 6430 | 0 |
| 475 | 20230829 | 114100 | 594889860 | 6430 | 6420 | 6430 | 6420 | 31 |
| 476 | 20230829 | 114000 | 594690820 | 6400 | 6400 | 6400 | 6400 | 0 |
| 477 | 20230829 | 113900 | 594690820 | 6400 | 6400 | 6400 | 6400 | 2 |
| 478 | 20230829 | 113800 | 594678020 | 6390 | 6420 | 6420 | 6390 | 557 |
| 479 | 20230829 | 113700 | 591109600 | 6420 | 6440 | 6440 | 6420 | 112 |
| 480 | 20230829 | 113600 | 590388620 | 6440 | 6440 | 6440 | 6440 | 1 |
| 481 | 20230829 | 113500 | 590382180 | 6440 | 6420 | 6440 | 6420 | 497 |
| 482 | 20230829 | 113400 | 587185520 | 6410 | 6430 | 6430 | 6410 | 5 |
| 483 | 20230829 | 113300 | 587153420 | 6430 | 6440 | 6440 | 6430 | 118 |
| 484 | 20230829 | 113200 | 586393510 | 6430 | 6440 | 6440 | 6430 | 243 |
| 485 | 20230829 | 113100 | 584828600 | 6450 | 6450 | 6450 | 6450 | 0 |
| 486 | 20230829 | 113000 | 584828600 | 6450 | 6450 | 6450 | 6450 | 0 |
| 487 | 20230829 | 112900 | 584828600 | 6450 | 6450 | 6450 | 6450 | 1 |
| 488 | 20230829 | 112800 | 584822150 | 6450 | 6410 | 6450 | 6410 | 243 |
| 489 | 20230829 | 112700 | 583257010 | 6450 | 6490 | 6490 | 6400 | 3249 |
| 490 | 20230829 | 112600 | 562357720 | 6500 | 6490 | 6500 | 6490 | 221 |
| 491 | 20230829 | 112500 | 560922400 | 6510 | 6500 | 6510 | 6490 | 84 |
| 492 | 20230829 | 112400 | 560376610 | 6490 | 6490 | 6490 | 6480 | 344 |
| 493 | 20230829 | 112300 | 558144070 | 6490 | 6510 | 6510 | 6490 | 2 |
| 494 | 20230829 | 112200 | 558131070 | 6490 | 6480 | 6510 | 6480 | 287 |
| 495 | 20230829 | 112100 | 556268440 | 6510 | 6510 | 6540 | 6480 | 807 |
| 496 | 20230829 | 112000 | 551016180 | 6530 | 6440 | 6530 | 6440 | 4341 |
| 497 | 20230829 | 111900 | 522826010 | 6440 | 6430 | 6440 | 6410 | 1308 |
| 498 | 20230829 | 111800 | 514439170 | 6430 | 6430 | 6430 | 6430 | 0 |
| 499 | 20230829 | 111700 | 514439170 | 6430 | 6430 | 6430 | 6430 | 40 |
| 500 | 20230829 | 111600 | 514181970 | 6440 | 6440 | 6450 | 6440 | 375 |
| 501 | 20230829 | 111500 | 511766770 | 6440 | 6450 | 6450 | 6440 | 223 |
| 502 | 20230829 | 111400 | 510329110 | 6460 | 6460 | 6460 | 6460 | 1 |
| 503 | 20230829 | 111300 | 510322650 | 6440 | 6440 | 6440 | 6440 | 67 |
| 504 | 20230829 | 111200 | 509891170 | 6460 | 6460 | 6460 | 6460 | 41 |
| 505 | 20230829 | 111100 | 509626310 | 6460 | 6470 | 6470 | 6460 | 74 |
| 506 | 20230829 | 111000 | 509148260 | 6470 | 6470 | 6470 | 6470 | 1 |
| 507 | 20230829 | 110900 | 509141790 | 6470 | 6430 | 6470 | 6430 | 136 |
| 508 | 20230829 | 110800 | 508266400 | 6440 | 6420 | 6440 | 6420 | 718 |
| 509 | 20230829 | 110700 | 503653300 | 6450 | 6450 | 6460 | 6450 | 481 |
| 510 | 20230829 | 110600 | 500550800 | 6470 | 6470 | 6470 | 6470 | 0 |
| 511 | 20230829 | 110500 | 500550800 | 6470 | 6490 | 6490 | 6470 | 294 |
| 512 | 20230829 | 110400 | 498648380 | 6490 | 6500 | 6500 | 6490 | 21 |
| 513 | 20230829 | 110300 | 498512080 | 6490 | 6480 | 6510 | 6480 | 1301 |
| 514 | 20230829 | 110200 | 490061630 | 6470 | 6450 | 6470 | 6450 | 357 |
| 515 | 20230829 | 110100 | 487755320 | 6470 | 6440 | 6470 | 6440 | 22 |
| 516 | 20230829 | 110000 | 487613610 | 6470 | 6490 | 6490 | 6470 | 217 |
| 517 | 20230829 | 105900 | 486207570 | 6470 | 6490 | 6500 | 6470 | 381 |
| 518 | 20230829 | 105800 | 483738670 | 6500 | 6480 | 6500 | 6480 | 514 |
| 519 | 20230829 | 105700 | 480407930 | 6480 | 6450 | 6480 | 6450 | 1178 |
| 520 | 20230829 | 105600 | 472797420 | 6450 | 6440 | 6450 | 6420 | 1593 |
| 521 | 20230829 | 105500 | 462551730 | 6450 | 6450 | 6470 | 6400 | 3432 |
| 522 | 20230829 | 105400 | 440471770 | 6470 | 6470 | 6470 | 6450 | 3149 |
| 523 | 20230829 | 105300 | 420151770 | 6480 | 6480 | 6480 | 6470 | 1174 |
| 524 | 20230829 | 105200 | 412555250 | 6500 | 6470 | 6500 | 6470 | 1343 |
| 525 | 20230829 | 105100 | 403835460 | 6480 | 6450 | 6490 | 6450 | 815 |
| 526 | 20230829 | 105000 | 398564580 | 6460 | 6460 | 6460 | 6460 | 0 |
| 527 | 20230829 | 104900 | 398564580 | 6460 | 6460 | 6460 | 6460 | 1 |
| 528 | 20230829 | 104800 | 398558120 | 6460 | 6460 | 6460 | 6460 | 1 |
| 529 | 20230829 | 104700 | 398551660 | 6450 | 6450 | 6450 | 6450 | 27 |
| 530 | 20230829 | 104600 | 398377510 | 6480 | 6480 | 6490 | 6480 | 153 |
| 531 | 20230829 | 104500 | 397385910 | 6480 | 6500 | 6500 | 6470 | 1443 |
| 532 | 20230829 | 104400 | 388027370 | 6510 | 6420 | 6550 | 6420 | 2902 |
| 533 | 20230829 | 104300 | 369229410 | 6420 | 6420 | 6420 | 6420 | 55 |
| 534 | 20230829 | 104200 | 368876310 | 6410 | 6420 | 6420 | 6410 | 805 |
| 535 | 20230829 | 104100 | 363715800 | 6440 | 6430 | 6440 | 6410 | 1701 |
| 536 | 20230829 | 104000 | 352808150 | 6440 | 6390 | 6440 | 6390 | 1865 |
| 537 | 20230829 | 103900 | 340850250 | 6390 | 6380 | 6390 | 6370 | 2161 |
| 538 | 20230829 | 103800 | 327072870 | 6400 | 6410 | 6410 | 6400 | 905 |
| 539 | 20230829 | 103700 | 321271830 | 6390 | 6410 | 6410 | 6390 | 2001 |
| 540 | 20230829 | 103600 | 308484330 | 6410 | 6390 | 6410 | 6390 | 29 |
| 541 | 20230829 | 103500 | 308299000 | 6410 | 6410 | 6440 | 6400 | 3290 |
| 542 | 20230829 | 103400 | 287200540 | 6440 | 6430 | 6440 | 6430 | 324 |
| 543 | 20230829 | 103300 | 285117210 | 6440 | 6410 | 6440 | 6410 | 999 |
| 544 | 20230829 | 103200 | 278703440 | 6400 | 6400 | 6410 | 6400 | 107 |
| 545 | 20230829 | 103100 | 278018620 | 6400 | 6410 | 6410 | 6400 | 935 |
| 546 | 20230829 | 103000 | 272034570 | 6420 | 6390 | 6420 | 6390 | 3947 |
| 547 | 20230829 | 102900 | 246760820 | 6380 | 6320 | 6380 | 6320 | 2695 |
| 548 | 20230829 | 102800 | 229623310 | 6320 | 6320 | 6320 | 6320 | 62 |
| 549 | 20230829 | 102700 | 229231470 | 6320 | 6320 | 6320 | 6320 | 9 |
| 550 | 20230829 | 102600 | 229174590 | 6350 | 6360 | 6360 | 6350 | 221 |
| 551 | 20230829 | 102500 | 227771210 | 6350 | 6350 | 6350 | 6350 | 130 |
| 552 | 20230829 | 102400 | 226945710 | 6350 | 6330 | 6350 | 6330 | 842 |
| 553 | 20230829 | 102300 | 221605090 | 6310 | 6310 | 6310 | 6310 | 4 |
| 554 | 20230829 | 102200 | 221579850 | 6310 | 6310 | 6310 | 6310 | 51 |
| 555 | 20230829 | 102100 | 221258040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 556 | 20230829 | 102000 | 221258040 | 6330 | 6320 | 6330 | 6320 | 151 |
| 557 | 20230829 | 101900 | 220303520 | 6320 | 6320 | 6320 | 6320 | 451 |
| 558 | 20230829 | 101800 | 217453200 | 6330 | 6330 | 6330 | 6330 | 0 |
| 559 | 20230829 | 101700 | 217453200 | 6330 | 6330 | 6330 | 6330 | 5 |
| 560 | 20230829 | 101600 | 217421550 | 6330 | 6330 | 6330 | 6330 | 0 |
| 561 | 20230829 | 101500 | 217421550 | 6330 | 6330 | 6330 | 6330 | 200 |
| 562 | 20230829 | 101400 | 216155550 | 6340 | 6340 | 6340 | 6340 | 0 |
| 563 | 20230829 | 101300 | 216155550 | 6340 | 6340 | 6340 | 6340 | 0 |
| 564 | 20230829 | 101200 | 216155550 | 6340 | 6340 | 6340 | 6340 | 20 |
| 565 | 20230829 | 101100 | 216028750 | 6330 | 6340 | 6340 | 6330 | 73 |
| 566 | 20230829 | 101000 | 215566460 | 6330 | 6330 | 6330 | 6330 | 99 |
| 567 | 20230829 | 100900 | 214939790 | 6330 | 6340 | 6340 | 6310 | 20 |
| 568 | 20230829 | 100800 | 214813450 | 6320 | 6330 | 6340 | 6310 | 988 |
| 569 | 20230829 | 100700 | 208557060 | 6320 | 6330 | 6330 | 6310 | 335 |
| 570 | 20230829 | 100600 | 206440660 | 6320 | 6310 | 6320 | 6310 | 547 |
| 571 | 20230829 | 100500 | 202985620 | 6340 | 6340 | 6340 | 6340 | 0 |
| 572 | 20230829 | 100400 | 202985620 | 6340 | 6340 | 6340 | 6340 | 0 |
| 573 | 20230829 | 100300 | 202985620 | 6340 | 6340 | 6340 | 6340 | 0 |
| 574 | 20230829 | 100200 | 202985620 | 6340 | 6340 | 6340 | 6340 | 0 |
| 575 | 20230829 | 100100 | 202985620 | 6340 | 6340 | 6340 | 6310 | 1535 |
| 576 | 20230829 | 100000 | 193289330 | 6340 | 6330 | 6340 | 6330 | 82 |
| 577 | 20230829 | 095900 | 192770010 | 6330 | 6330 | 6330 | 6330 | 91 |
| 578 | 20230829 | 095800 | 192193980 | 6330 | 6330 | 6330 | 6330 | 3 |
| 579 | 20230829 | 095700 | 192174990 | 6330 | 6350 | 6350 | 6330 | 257 |
| 580 | 20230829 | 095600 | 190544770 | 6340 | 6340 | 6350 | 6340 | 508 |
| 581 | 20230829 | 095500 | 187321780 | 6330 | 6330 | 6330 | 6330 | 100 |
| 582 | 20230829 | 095400 | 186688780 | 6330 | 6330 | 6330 | 6330 | 1 |
| 583 | 20230829 | 095300 | 186682450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 584 | 20230829 | 095200 | 186682450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 585 | 20230829 | 095100 | 186682450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 586 | 20230829 | 095000 | 186682450 | 6330 | 6310 | 6330 | 6310 | 39 |
| 587 | 20230829 | 094900 | 186436340 | 6320 | 6340 | 6340 | 6310 | 2746 |
| 588 | 20230829 | 094800 | 169084710 | 6340 | 6330 | 6350 | 6330 | 1985 |
| 589 | 20230829 | 094700 | 156504010 | 6330 | 6320 | 6330 | 6320 | 186 |
| 590 | 20230829 | 094600 | 155328390 | 6300 | 6300 | 6300 | 6300 | 1171 |
| 591 | 20230829 | 094500 | 147951090 | 6300 | 6300 | 6300 | 6300 | 480 |
| 592 | 20230829 | 094400 | 144927090 | 6300 | 6300 | 6300 | 6300 | 0 |
| 593 | 20230829 | 094300 | 144927090 | 6300 | 6280 | 6300 | 6280 | 1253 |
| 594 | 20230829 | 094200 | 137042780 | 6270 | 6270 | 6270 | 6270 | 150 |
| 595 | 20230829 | 094100 | 136102280 | 6270 | 6270 | 6270 | 6270 | 69 |
| 596 | 20230829 | 094000 | 135669650 | 6270 | 6270 | 6270 | 6270 | 0 |
| 597 | 20230829 | 093900 | 135669650 | 6270 | 6270 | 6270 | 6270 | 125 |
| 598 | 20230829 | 093800 | 134885900 | 6270 | 6270 | 6270 | 6270 | 30 |
| 599 | 20230829 | 093700 | 134697800 | 6260 | 6260 | 6260 | 6260 | 10 |
| 600 | 20230829 | 093600 | 134635200 | 6250 | 6250 | 6250 | 6250 | 0 |
| 601 | 20230829 | 093500 | 134635200 | 6250 | 6240 | 6260 | 6240 | 394 |
| 602 | 20230829 | 093400 | 132172930 | 6250 | 6250 | 6250 | 6250 | 181 |
| 603 | 20230829 | 093300 | 131041680 | 6260 | 6250 | 6260 | 6250 | 264 |
| 604 | 20230829 | 093200 | 129391470 | 6240 | 6240 | 6240 | 6240 | 152 |
| 605 | 20230829 | 093100 | 128442990 | 6240 | 6230 | 6240 | 6230 | 919 |
| 606 | 20230829 | 093000 | 122715110 | 6210 | 6210 | 6210 | 6210 | 769 |
| 607 | 20230829 | 092900 | 117939620 | 6200 | 6230 | 6230 | 6200 | 1500 |
| 608 | 20230829 | 092800 | 108624650 | 6230 | 6230 | 6230 | 6230 | 449 |
| 609 | 20230829 | 092700 | 105827380 | 6230 | 6230 | 6230 | 6230 | 10 |
| 610 | 20230829 | 092600 | 105765080 | 6230 | 6230 | 6230 | 6230 | 29 |
| 611 | 20230829 | 092500 | 105584410 | 6220 | 6210 | 6220 | 6210 | 742 |
| 612 | 20230829 | 092400 | 100972150 | 6210 | 6210 | 6210 | 6210 | 47 |
| 613 | 20230829 | 092300 | 100680280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 614 | 20230829 | 092200 | 100680280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 615 | 20230829 | 092100 | 100680280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 616 | 20230829 | 092000 | 100680280 | 6220 | 6220 | 6220 | 6220 | 179 |
| 617 | 20230829 | 091900 | 99566900 | 6220 | 6230 | 6230 | 6220 | 371 |
| 618 | 20230829 | 091800 | 97259020 | 6240 | 6240 | 6240 | 6240 | 105 |
| 619 | 20230829 | 091700 | 96603820 | 6240 | 6230 | 6250 | 6230 | 1182 |
| 620 | 20230829 | 091600 | 89224620 | 6220 | 6210 | 6220 | 6210 | 631 |
| 621 | 20230829 | 091500 | 85299980 | 6220 | 6220 | 6220 | 6220 | 0 |
| 622 | 20230829 | 091400 | 85299980 | 6220 | 6220 | 6220 | 6200 | 699 |
| 623 | 20230829 | 091300 | 80961280 | 6250 | 6240 | 6250 | 6230 | 375 |
| 624 | 20230829 | 091200 | 78624540 | 6250 | 6250 | 6250 | 6250 | 1 |
| 625 | 20230829 | 091100 | 78618290 | 6250 | 6230 | 6250 | 6210 | 791 |
| 626 | 20230829 | 091000 | 73687400 | 6230 | 6230 | 6230 | 6230 | 1 |
| 627 | 20230829 | 090900 | 73681170 | 6240 | 6210 | 6240 | 6210 | 59 |
| 628 | 20230829 | 090800 | 73314750 | 6240 | 6250 | 6270 | 6240 | 1005 |
| 629 | 20230829 | 090700 | 67030350 | 6210 | 6200 | 6210 | 6200 | 495 |
| 630 | 20230829 | 090600 | 63959490 | 6200 | 6200 | 6200 | 6200 | 1 |
| 631 | 20230829 | 090500 | 63953290 | 6200 | 6200 | 6200 | 6200 | 474 |
| 632 | 20230829 | 090400 | 61014490 | 6200 | 6200 | 6200 | 6200 | 1 |
| 633 | 20230829 | 090300 | 61008290 | 6200 | 6200 | 6200 | 6200 | 1 |
| 634 | 20230829 | 090200 | 61002090 | 6200 | 6170 | 6200 | 6170 | 1027 |
| 635 | 20230829 | 090100 | 54651060 | 6180 | 6160 | 6190 | 6150 | 2316 |
| 636 | 20230829 | 090000 | 40351090 | 6240 | 6110 | 6240 | 6110 | 6604 |