31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 3 | 20230829 | 193000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20230829 | 192900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20230829 | 192800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20230829 | 192700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20230829 | 192600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20230829 | 192500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20230829 | 192400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20230829 | 192300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20230829 | 192200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20230829 | 192100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20230829 | 192000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20230829 | 191900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20230829 | 191800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20230829 | 191700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20230829 | 191600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20230829 | 191500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20230829 | 191400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20230829 | 191300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20230829 | 191200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20230829 | 191100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20230829 | 191000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20230829 | 190900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20230829 | 190800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20230829 | 190700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20230829 | 190600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20230829 | 190500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20230829 | 190400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20230829 | 190300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20230829 | 190200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20230829 | 190100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 33 | 20230829 | 190000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20230829 | 185900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20230829 | 185800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20230829 | 185700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20230829 | 185600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20230829 | 185500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20230829 | 185400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20230829 | 185300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20230829 | 185200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20230829 | 185100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20230829 | 185000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20230829 | 184900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20230829 | 184800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20230829 | 184700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20230829 | 184600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20230829 | 184500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20230829 | 184400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20230829 | 184300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20230829 | 184200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20230829 | 184100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20230829 | 184000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20230829 | 183900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20230829 | 183800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20230829 | 183700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20230829 | 183600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20230829 | 183500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20230829 | 183400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20230829 | 183300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20230829 | 183200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20230829 | 183100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 63 | 20230829 | 183000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20230829 | 182900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20230829 | 182800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20230829 | 182700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20230829 | 182600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20230829 | 182500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20230829 | 182400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20230829 | 182300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20230829 | 182200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20230829 | 182100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20230829 | 182000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20230829 | 181900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20230829 | 181800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20230829 | 181700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20230829 | 181600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20230829 | 181500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20230829 | 181400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20230829 | 181300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20230829 | 181200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20230829 | 181100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20230829 | 181000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20230829 | 180900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20230829 | 180800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20230829 | 180700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20230829 | 180600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20230829 | 180500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20230829 | 180400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20230829 | 180300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20230829 | 180200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20230829 | 180100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 93 | 20230829 | 180000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20230829 | 175900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20230829 | 175800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20230829 | 175700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20230829 | 175600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20230829 | 175500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20230829 | 175400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20230829 | 175300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20230829 | 175200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20230829 | 175100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20230829 | 175000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20230829 | 174900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20230829 | 174800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20230829 | 174700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20230829 | 174600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20230829 | 174500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20230829 | 174400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20230829 | 174300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20230829 | 174200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20230829 | 174100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20230829 | 174000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20230829 | 173900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20230829 | 173800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20230829 | 173700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20230829 | 173600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20230829 | 173500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20230829 | 173400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20230829 | 173300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20230829 | 173200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20230829 | 173100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 123 | 20230829 | 173000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20230829 | 172900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20230829 | 172800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20230829 | 172700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20230829 | 172600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20230829 | 172500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20230829 | 172400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20230829 | 172300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20230829 | 172200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20230829 | 172100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20230829 | 172000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20230829 | 171900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20230829 | 171800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20230829 | 171700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20230829 | 171600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20230829 | 171500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20230829 | 171400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20230829 | 171300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20230829 | 171200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20230829 | 171100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20230829 | 171000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20230829 | 170900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20230829 | 170800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20230829 | 170700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20230829 | 170600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20230829 | 170500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20230829 | 170400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20230829 | 170300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20230829 | 170200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20230829 | 170100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 153 | 20230829 | 170000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20230829 | 165900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20230829 | 165800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20230829 | 165700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20230829 | 165600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20230829 | 165500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20230829 | 165400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20230829 | 165300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20230829 | 165200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20230829 | 165100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20230829 | 165000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20230829 | 164900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20230829 | 164800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20230829 | 164700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20230829 | 164600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20230829 | 164500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20230829 | 164400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20230829 | 164300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20230829 | 164200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20230829 | 164100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20230829 | 164000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20230829 | 163900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20230829 | 163800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20230829 | 163700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20230829 | 163600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20230829 | 163500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20230829 | 163400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20230829 | 163300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20230829 | 163200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20230829 | 163100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 183 | 20230829 | 163000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20230829 | 162900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20230829 | 162800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20230829 | 162700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20230829 | 162600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20230829 | 162500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20230829 | 162400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20230829 | 162300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20230829 | 162200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20230829 | 162100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20230829 | 162000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20230829 | 161900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20230829 | 161800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20230829 | 161700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20230829 | 161600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20230829 | 161500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20230829 | 161400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20230829 | 161300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20230829 | 161200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20230829 | 161100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20230829 | 161000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20230829 | 160900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20230829 | 160800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20230829 | 160700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20230829 | 160600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20230829 | 160500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20230829 | 160400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 210 | 20230829 | 160300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 211 | 20230829 | 160200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 212 | 20230829 | 160100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 213 | 20230829 | 160000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 214 | 20230829 | 155900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 215 | 20230829 | 155800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 216 | 20230829 | 155700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 217 | 20230829 | 155600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 218 | 20230829 | 155500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 219 | 20230829 | 155400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 220 | 20230829 | 155300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 221 | 20230829 | 155200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 222 | 20230829 | 155100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 223 | 20230829 | 155000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 224 | 20230829 | 154900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20230829 | 154800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 226 | 20230829 | 154700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 227 | 20230829 | 154600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 228 | 20230829 | 154500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 229 | 20230829 | 154400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 230 | 20230829 | 154300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 231 | 20230829 | 154200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 232 | 20230829 | 154100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 233 | 20230829 | 154000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 234 | 20230829 | 153900 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 235 | 20230829 | 153800 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 236 | 20230829 | 153700 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 237 | 20230829 | 153600 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 238 | 20230829 | 153500 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 239 | 20230829 | 153400 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 240 | 20230829 | 153300 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 241 | 20230829 | 153200 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 242 | 20230829 | 153100 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 243 | 20230829 | 153000 | 1430780315 | 2180 | 2180 | 2180 | 2180 | 6066 |
| 244 | 20230829 | 152900 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 245 | 20230829 | 152800 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 246 | 20230829 | 152700 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 247 | 20230829 | 152600 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 248 | 20230829 | 152500 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 249 | 20230829 | 152400 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 250 | 20230829 | 152300 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 251 | 20230829 | 152200 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 252 | 20230829 | 152100 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 253 | 20230829 | 152000 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 254 | 20230829 | 151900 | 1417556435 | 2185 | 2185 | 2185 | 2185 | 1047 |
| 255 | 20230829 | 151800 | 1415268740 | 2185 | 2185 | 2185 | 2185 | 236 |
| 256 | 20230829 | 151700 | 1414753080 | 2185 | 2185 | 2185 | 2185 | 1965 |
| 257 | 20230829 | 151600 | 1410459555 | 2185 | 2185 | 2185 | 2185 | 2067 |
| 258 | 20230829 | 151500 | 1405943160 | 2185 | 2185 | 2185 | 2185 | 3 |
| 259 | 20230829 | 151400 | 1405936605 | 2185 | 2185 | 2185 | 2185 | 500 |
| 260 | 20230829 | 151300 | 1404844105 | 2190 | 2190 | 2190 | 2190 | 1500 |
| 261 | 20230829 | 151200 | 1401559105 | 2185 | 2185 | 2185 | 2185 | 424 |
| 262 | 20230829 | 151100 | 1400632665 | 2185 | 2185 | 2185 | 2185 | 580 |
| 263 | 20230829 | 151000 | 1399365365 | 2180 | 2185 | 2190 | 2180 | 4799 |
| 264 | 20230829 | 150900 | 1388880650 | 2190 | 2185 | 2190 | 2185 | 306 |
| 265 | 20230829 | 150800 | 1388211285 | 2190 | 2190 | 2190 | 2190 | 1071 |
| 266 | 20230829 | 150700 | 1385865795 | 2190 | 2190 | 2190 | 2190 | 441 |
| 267 | 20230829 | 150600 | 1384900005 | 2180 | 2180 | 2180 | 2180 | 0 |
| 268 | 20230829 | 150500 | 1384900005 | 2180 | 2180 | 2185 | 2180 | 1704 |
| 269 | 20230829 | 150400 | 1381182785 | 2185 | 2180 | 2185 | 2180 | 2092 |
| 270 | 20230829 | 150300 | 1376621765 | 2180 | 2185 | 2185 | 2180 | 427 |
| 271 | 20230829 | 150200 | 1375689400 | 2185 | 2185 | 2185 | 2185 | 0 |
| 272 | 20230829 | 150100 | 1375689400 | 2185 | 2185 | 2185 | 2185 | 500 |
| 273 | 20230829 | 150000 | 1374596900 | 2185 | 2185 | 2185 | 2185 | 1 |
| 274 | 20230829 | 145900 | 1374594715 | 2185 | 2185 | 2185 | 2185 | 205 |
| 275 | 20230829 | 145800 | 1374146790 | 2185 | 2190 | 2190 | 2185 | 3500 |
| 276 | 20230829 | 145700 | 1366496790 | 2190 | 2185 | 2190 | 2185 | 2908 |
| 277 | 20230829 | 145600 | 1360137810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 278 | 20230829 | 145500 | 1360137810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 279 | 20230829 | 145400 | 1360137810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 280 | 20230829 | 145300 | 1360137810 | 2185 | 2185 | 2185 | 2185 | 260 |
| 281 | 20230829 | 145200 | 1359569710 | 2185 | 2185 | 2185 | 2185 | 0 |
| 282 | 20230829 | 145100 | 1359569710 | 2185 | 2185 | 2185 | 2185 | 1001 |
| 283 | 20230829 | 145000 | 1357382525 | 2190 | 2190 | 2190 | 2190 | 1116 |
| 284 | 20230829 | 144900 | 1354938485 | 2190 | 2190 | 2190 | 2190 | 1400 |
| 285 | 20230829 | 144800 | 1351872485 | 2195 | 2195 | 2195 | 2195 | 0 |
| 286 | 20230829 | 144700 | 1351872485 | 2195 | 2195 | 2195 | 2195 | 0 |
| 287 | 20230829 | 144600 | 1351872485 | 2195 | 2195 | 2195 | 2195 | 1 |
| 288 | 20230829 | 144500 | 1351870290 | 2190 | 2190 | 2190 | 2190 | 1365 |
| 289 | 20230829 | 144400 | 1348880940 | 2190 | 2190 | 2190 | 2190 | 500 |
| 290 | 20230829 | 144300 | 1347785940 | 2190 | 2190 | 2190 | 2190 | 1635 |
| 291 | 20230829 | 144200 | 1344205290 | 2190 | 2190 | 2190 | 2190 | 1 |
| 292 | 20230829 | 144100 | 1344203100 | 2190 | 2190 | 2190 | 2190 | 320 |
| 293 | 20230829 | 144000 | 1343502300 | 2185 | 2190 | 2190 | 2185 | 913 |
| 294 | 20230829 | 143900 | 1341505245 | 2190 | 2190 | 2190 | 2190 | 100 |
| 295 | 20230829 | 143800 | 1341286245 | 2190 | 2190 | 2190 | 2190 | 1471 |
| 296 | 20230829 | 143700 | 1338064755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 297 | 20230829 | 143600 | 1338064755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 298 | 20230829 | 143500 | 1338064755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 299 | 20230829 | 143400 | 1338064755 | 2185 | 2190 | 2190 | 2185 | 2400 |
| 300 | 20230829 | 143300 | 1332818755 | 2190 | 2190 | 2195 | 2190 | 5685 |
| 301 | 20230829 | 143200 | 1320365255 | 2185 | 2185 | 2185 | 2185 | 0 |
| 302 | 20230829 | 143100 | 1320365255 | 2185 | 2185 | 2185 | 2185 | 40 |
| 303 | 20230829 | 143000 | 1320277855 | 2190 | 2190 | 2190 | 2190 | 0 |
| 304 | 20230829 | 142900 | 1320277855 | 2190 | 2190 | 2190 | 2190 | 1230 |
| 305 | 20230829 | 142800 | 1317584155 | 2190 | 2190 | 2190 | 2190 | 1015 |
| 306 | 20230829 | 142700 | 1315361305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 307 | 20230829 | 142600 | 1315361305 | 2190 | 2190 | 2190 | 2190 | 72 |
| 308 | 20230829 | 142500 | 1315203625 | 2190 | 2190 | 2190 | 2190 | 0 |
| 309 | 20230829 | 142400 | 1315203625 | 2190 | 2190 | 2190 | 2190 | 136 |
| 310 | 20230829 | 142300 | 1314905785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 311 | 20230829 | 142200 | 1314905785 | 2195 | 2195 | 2195 | 2195 | 10 |
| 312 | 20230829 | 142100 | 1314883835 | 2190 | 2190 | 2190 | 2190 | 525 |
| 313 | 20230829 | 142000 | 1313734085 | 2190 | 2190 | 2190 | 2190 | 0 |
| 314 | 20230829 | 141900 | 1313734085 | 2190 | 2195 | 2195 | 2190 | 2634 |
| 315 | 20230829 | 141800 | 1307961765 | 2185 | 2185 | 2185 | 2185 | 0 |
| 316 | 20230829 | 141700 | 1307961765 | 2185 | 2185 | 2185 | 2185 | 0 |
| 317 | 20230829 | 141600 | 1307961765 | 2185 | 2190 | 2190 | 2185 | 3160 |
| 318 | 20230829 | 141500 | 1301054615 | 2190 | 2190 | 2190 | 2190 | 0 |
| 319 | 20230829 | 141400 | 1301054615 | 2190 | 2190 | 2190 | 2190 | 0 |
| 320 | 20230829 | 141300 | 1301054615 | 2190 | 2195 | 2195 | 2190 | 2035 |
| 321 | 20230829 | 141200 | 1296597790 | 2195 | 2195 | 2195 | 2195 | 51 |
| 322 | 20230829 | 141100 | 1296485845 | 2200 | 2200 | 2200 | 2200 | 183 |
| 323 | 20230829 | 141000 | 1296083245 | 2200 | 2195 | 2200 | 2195 | 502 |
| 324 | 20230829 | 140900 | 1294981345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 325 | 20230829 | 140800 | 1294981345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 326 | 20230829 | 140700 | 1294981345 | 2190 | 2190 | 2190 | 2190 | 295 |
| 327 | 20230829 | 140600 | 1294335295 | 2190 | 2190 | 2190 | 2190 | 0 |
| 328 | 20230829 | 140500 | 1294335295 | 2190 | 2190 | 2190 | 2185 | 598 |
| 329 | 20230829 | 140400 | 1293028300 | 2190 | 2190 | 2190 | 2190 | 183 |
| 330 | 20230829 | 140300 | 1292627530 | 2190 | 2190 | 2190 | 2190 | 991 |
| 331 | 20230829 | 140200 | 1290457240 | 2190 | 2190 | 2190 | 2190 | 0 |
| 332 | 20230829 | 140100 | 1290457240 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 333 | 20230829 | 140000 | 1288267240 | 2185 | 2190 | 2190 | 2185 | 2013 |
| 334 | 20230829 | 135900 | 1283860555 | 2195 | 2195 | 2195 | 2190 | 287 |
| 335 | 20230829 | 135800 | 1283230920 | 2195 | 2195 | 2195 | 2190 | 22 |
| 336 | 20230829 | 135700 | 1283182635 | 2195 | 2195 | 2195 | 2195 | 0 |
| 337 | 20230829 | 135600 | 1283182635 | 2195 | 2190 | 2195 | 2190 | 8 |
| 338 | 20230829 | 135500 | 1283165090 | 2190 | 2190 | 2190 | 2190 | 120 |
| 339 | 20230829 | 135400 | 1282902290 | 2195 | 2195 | 2195 | 2195 | 250 |
| 340 | 20230829 | 135300 | 1282353540 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 341 | 20230829 | 135200 | 1280161350 | 2190 | 2190 | 2190 | 2190 | 1405 |
| 342 | 20230829 | 135100 | 1277084400 | 2190 | 2190 | 2190 | 2190 | 0 |
| 343 | 20230829 | 135000 | 1277084400 | 2190 | 2190 | 2190 | 2190 | 324 |
| 344 | 20230829 | 134900 | 1276374840 | 2195 | 2190 | 2195 | 2190 | 37 |
| 345 | 20230829 | 134800 | 1276293800 | 2190 | 2195 | 2195 | 2190 | 51 |
| 346 | 20230829 | 134700 | 1276182105 | 2195 | 2190 | 2195 | 2190 | 3579 |
| 347 | 20230829 | 134600 | 1268344045 | 2195 | 2195 | 2195 | 2195 | 0 |
| 348 | 20230829 | 134500 | 1268344045 | 2195 | 2195 | 2195 | 2190 | 1404 |
| 349 | 20230829 | 134400 | 1265262315 | 2190 | 2190 | 2190 | 2190 | 2 |
| 350 | 20230829 | 134300 | 1265257935 | 2190 | 2190 | 2190 | 2190 | 268 |
| 351 | 20230829 | 134200 | 1264671015 | 2190 | 2190 | 2190 | 2190 | 431 |
| 352 | 20230829 | 134100 | 1263727125 | 2190 | 2185 | 2190 | 2185 | 1843 |
| 353 | 20230829 | 134000 | 1259692995 | 2190 | 2190 | 2190 | 2190 | 3 |
| 354 | 20230829 | 133900 | 1259686425 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20230829 | 133800 | 1259686425 | 2190 | 2190 | 2190 | 2190 | 197 |
| 356 | 20230829 | 133700 | 1259254995 | 2190 | 2190 | 2190 | 2185 | 239 |
| 357 | 20230829 | 133600 | 1258731905 | 2190 | 2190 | 2190 | 2185 | 8237 |
| 358 | 20230829 | 133500 | 1240693510 | 2195 | 2195 | 2195 | 2195 | 0 |
| 359 | 20230829 | 133400 | 1240693510 | 2195 | 2195 | 2195 | 2195 | 1019 |
| 360 | 20230829 | 133300 | 1238456805 | 2195 | 2195 | 2195 | 2195 | 114 |
| 361 | 20230829 | 133200 | 1238206575 | 2190 | 2190 | 2190 | 2190 | 4 |
| 362 | 20230829 | 133100 | 1238197815 | 2195 | 2195 | 2195 | 2190 | 1459 |
| 363 | 20230829 | 133000 | 1235000660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 364 | 20230829 | 132900 | 1235000660 | 2190 | 2190 | 2190 | 2190 | 262 |
| 365 | 20230829 | 132800 | 1234426880 | 2190 | 2190 | 2190 | 2190 | 0 |
| 366 | 20230829 | 132700 | 1234426880 | 2190 | 2190 | 2190 | 2190 | 798 |
| 367 | 20230829 | 132600 | 1232679260 | 2190 | 2190 | 2190 | 2190 | 394 |
| 368 | 20230829 | 132500 | 1231816400 | 2195 | 2195 | 2195 | 2190 | 1212 |
| 369 | 20230829 | 132400 | 1229158560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 370 | 20230829 | 132300 | 1229158560 | 2190 | 2190 | 2190 | 2190 | 50 |
| 371 | 20230829 | 132200 | 1229049060 | 2190 | 2190 | 2190 | 2190 | 74 |
| 372 | 20230829 | 132100 | 1228887000 | 2190 | 2190 | 2190 | 2190 | 694 |
| 373 | 20230829 | 132000 | 1227367140 | 2200 | 2200 | 2200 | 2200 | 5000 |
| 374 | 20230829 | 131900 | 1216367140 | 2195 | 2195 | 2195 | 2195 | 594 |
| 375 | 20230829 | 131800 | 1215063310 | 2200 | 2200 | 2200 | 2200 | 25 |
| 376 | 20230829 | 131700 | 1215008310 | 2195 | 2195 | 2195 | 2195 | 307 |
| 377 | 20230829 | 131600 | 1214334445 | 2200 | 2195 | 2200 | 2195 | 343 |
| 378 | 20230829 | 131500 | 1213580560 | 2195 | 2195 | 2195 | 2195 | 20 |
| 379 | 20230829 | 131400 | 1213536660 | 2200 | 2200 | 2200 | 2200 | 20 |
| 380 | 20230829 | 131300 | 1213492660 | 2200 | 2200 | 2200 | 2200 | 500 |
| 381 | 20230829 | 131200 | 1212392660 | 2195 | 2200 | 2205 | 2195 | 10333 |
| 382 | 20230829 | 131100 | 1189633720 | 2195 | 2195 | 2195 | 2195 | 2800 |
| 383 | 20230829 | 131000 | 1183487720 | 2185 | 2185 | 2185 | 2185 | 15 |
| 384 | 20230829 | 130900 | 1183454945 | 2185 | 2185 | 2185 | 2185 | 0 |
| 385 | 20230829 | 130800 | 1183454945 | 2185 | 2185 | 2185 | 2185 | 452 |
| 386 | 20230829 | 130700 | 1182467325 | 2185 | 2185 | 2185 | 2185 | 73 |
| 387 | 20230829 | 130600 | 1182307820 | 2195 | 2195 | 2195 | 2195 | 1 |
| 388 | 20230829 | 130500 | 1182305625 | 2195 | 2185 | 2195 | 2185 | 927 |
| 389 | 20230829 | 130400 | 1180275585 | 2190 | 2190 | 2190 | 2190 | 10 |
| 390 | 20230829 | 130300 | 1180253685 | 2185 | 2185 | 2185 | 2185 | 0 |
| 391 | 20230829 | 130200 | 1180253685 | 2185 | 2185 | 2185 | 2185 | 6000 |
| 392 | 20230829 | 130100 | 1167143685 | 2190 | 2190 | 2190 | 2190 | 0 |
| 393 | 20230829 | 130000 | 1167143685 | 2190 | 2190 | 2190 | 2190 | 77 |
| 394 | 20230829 | 125900 | 1166975055 | 2190 | 2190 | 2190 | 2190 | 15 |
| 395 | 20230829 | 125800 | 1166942205 | 2190 | 2190 | 2190 | 2190 | 182 |
| 396 | 20230829 | 125700 | 1166543625 | 2195 | 2195 | 2195 | 2195 | 10 |
| 397 | 20230829 | 125600 | 1166521675 | 2195 | 2195 | 2195 | 2195 | 0 |
| 398 | 20230829 | 125500 | 1166521675 | 2195 | 2190 | 2195 | 2190 | 102 |
| 399 | 20230829 | 125400 | 1166298070 | 2195 | 2195 | 2195 | 2195 | 0 |
| 400 | 20230829 | 125300 | 1166298070 | 2195 | 2190 | 2195 | 2190 | 38 |
| 401 | 20230829 | 125200 | 1166214760 | 2200 | 2200 | 2200 | 2200 | 10 |
| 402 | 20230829 | 125100 | 1166192760 | 2200 | 2195 | 2200 | 2195 | 1000 |
| 403 | 20230829 | 125000 | 1163994140 | 2185 | 2190 | 2190 | 2185 | 57 |
| 404 | 20230829 | 124900 | 1163869500 | 2190 | 2190 | 2190 | 2190 | 982 |
| 405 | 20230829 | 124800 | 1161718920 | 2190 | 2190 | 2190 | 2190 | 0 |
| 406 | 20230829 | 124700 | 1161718920 | 2190 | 2190 | 2190 | 2190 | 0 |
| 407 | 20230829 | 124600 | 1161718920 | 2190 | 2190 | 2190 | 2190 | 0 |
| 408 | 20230829 | 124500 | 1161718920 | 2190 | 2185 | 2190 | 2185 | 102 |
| 409 | 20230829 | 124400 | 1161495825 | 2190 | 2190 | 2190 | 2190 | 0 |
| 410 | 20230829 | 124300 | 1161495825 | 2190 | 2190 | 2190 | 2190 | 0 |
| 411 | 20230829 | 124200 | 1161495825 | 2190 | 2190 | 2190 | 2190 | 0 |
| 412 | 20230829 | 124100 | 1161495825 | 2190 | 2190 | 2190 | 2190 | 150 |
| 413 | 20230829 | 124000 | 1161167325 | 2190 | 2185 | 2190 | 2185 | 93 |
| 414 | 20230829 | 123900 | 1160963940 | 2185 | 2185 | 2185 | 2185 | 802 |
| 415 | 20230829 | 123800 | 1159211570 | 2185 | 2185 | 2185 | 2185 | 48 |
| 416 | 20230829 | 123700 | 1159106690 | 2185 | 2185 | 2185 | 2185 | 40 |
| 417 | 20230829 | 123600 | 1159019290 | 2185 | 2185 | 2185 | 2180 | 450 |
| 418 | 20230829 | 123500 | 1158037740 | 2185 | 2180 | 2190 | 2180 | 924 |
| 419 | 20230829 | 123400 | 1156022880 | 2185 | 2185 | 2185 | 2185 | 174 |
| 420 | 20230829 | 123300 | 1155642690 | 2185 | 2185 | 2185 | 2185 | 0 |
| 421 | 20230829 | 123200 | 1155642690 | 2185 | 2185 | 2185 | 2185 | 3 |
| 422 | 20230829 | 123100 | 1155636135 | 2180 | 2180 | 2180 | 2180 | 0 |
| 423 | 20230829 | 123000 | 1155636135 | 2180 | 2180 | 2180 | 2180 | 57 |
| 424 | 20230829 | 122900 | 1155511875 | 2180 | 2180 | 2190 | 2180 | 818 |
| 425 | 20230829 | 122800 | 1153728605 | 2185 | 2185 | 2185 | 2185 | 500 |
| 426 | 20230829 | 122700 | 1152636105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 427 | 20230829 | 122600 | 1152636105 | 2185 | 2190 | 2190 | 2185 | 334 |
| 428 | 20230829 | 122500 | 1151906115 | 2180 | 2180 | 2180 | 2180 | 57 |
| 429 | 20230829 | 122400 | 1151781855 | 2180 | 2180 | 2180 | 2180 | 0 |
| 430 | 20230829 | 122300 | 1151781855 | 2180 | 2180 | 2180 | 2180 | 1 |
| 431 | 20230829 | 122200 | 1151779675 | 2190 | 2190 | 2190 | 2190 | 1300 |
| 432 | 20230829 | 122100 | 1148932675 | 2180 | 2180 | 2180 | 2180 | 0 |
| 433 | 20230829 | 122000 | 1148932675 | 2180 | 2180 | 2180 | 2180 | 589 |
| 434 | 20230829 | 121900 | 1147648655 | 2190 | 2190 | 2190 | 2190 | 500 |
| 435 | 20230829 | 121800 | 1146553655 | 2190 | 2190 | 2190 | 2190 | 1 |
| 436 | 20230829 | 121700 | 1146551465 | 2180 | 2180 | 2180 | 2180 | 0 |
| 437 | 20230829 | 121600 | 1146551465 | 2180 | 2185 | 2185 | 2180 | 2069 |
| 438 | 20230829 | 121500 | 1142035705 | 2185 | 2185 | 2185 | 2185 | 57 |
| 439 | 20230829 | 121400 | 1141911160 | 2185 | 2185 | 2185 | 2180 | 10370 |
| 440 | 20230829 | 121300 | 1119289020 | 2185 | 2185 | 2185 | 2185 | 0 |
| 441 | 20230829 | 121200 | 1119289020 | 2185 | 2185 | 2185 | 2185 | 0 |
| 442 | 20230829 | 121100 | 1119289020 | 2185 | 2190 | 2190 | 2185 | 263 |
| 443 | 20230829 | 121000 | 1118714225 | 2190 | 2185 | 2190 | 2185 | 2186 |
| 444 | 20230829 | 120900 | 1113927170 | 2185 | 2185 | 2185 | 2185 | 563 |
| 445 | 20230829 | 120800 | 1112697015 | 2185 | 2190 | 2190 | 2185 | 81 |
| 446 | 20230829 | 120700 | 1112519850 | 2190 | 2185 | 2190 | 2185 | 156 |
| 447 | 20230829 | 120600 | 1112178715 | 2185 | 2185 | 2185 | 2185 | 0 |
| 448 | 20230829 | 120500 | 1112178715 | 2185 | 2180 | 2185 | 2180 | 209 |
| 449 | 20230829 | 120400 | 1111722335 | 2180 | 2185 | 2185 | 2180 | 2710 |
| 450 | 20230829 | 120300 | 1105800990 | 2185 | 2185 | 2185 | 2185 | 2116 |
| 451 | 20230829 | 120200 | 1101177530 | 2185 | 2185 | 2185 | 2185 | 4059 |
| 452 | 20230829 | 120100 | 1092308615 | 2190 | 2190 | 2190 | 2190 | 14 |
| 453 | 20230829 | 120000 | 1092277955 | 2190 | 2185 | 2190 | 2185 | 557 |
| 454 | 20230829 | 115900 | 1091058410 | 2190 | 2190 | 2190 | 2190 | 0 |
| 455 | 20230829 | 115800 | 1091058410 | 2190 | 2190 | 2190 | 2190 | 0 |
| 456 | 20230829 | 115700 | 1091058410 | 2190 | 2190 | 2190 | 2190 | 332 |
| 457 | 20230829 | 115600 | 1090331330 | 2190 | 2190 | 2190 | 2190 | 1096 |
| 458 | 20230829 | 115500 | 1087931090 | 2185 | 2185 | 2185 | 2185 | 57 |
| 459 | 20230829 | 115400 | 1087806545 | 2195 | 2195 | 2195 | 2195 | 100 |
| 460 | 20230829 | 115300 | 1087587045 | 2195 | 2195 | 2195 | 2195 | 100 |
| 461 | 20230829 | 115200 | 1087367545 | 2195 | 2185 | 2195 | 2185 | 364 |
| 462 | 20230829 | 115100 | 1086572195 | 2185 | 2185 | 2185 | 2185 | 40 |
| 463 | 20230829 | 115000 | 1086484795 | 2185 | 2185 | 2185 | 2185 | 57 |
| 464 | 20230829 | 114900 | 1086360250 | 2185 | 2185 | 2185 | 2185 | 21 |
| 465 | 20230829 | 114800 | 1086314365 | 2200 | 2200 | 2200 | 2200 | 0 |
| 466 | 20230829 | 114700 | 1086314365 | 2200 | 2185 | 2200 | 2185 | 4005 |
| 467 | 20230829 | 114600 | 1077563365 | 2185 | 2185 | 2185 | 2185 | 0 |
| 468 | 20230829 | 114500 | 1077563365 | 2185 | 2190 | 2190 | 2185 | 4222 |
| 469 | 20230829 | 114400 | 1068322690 | 2190 | 2190 | 2190 | 2190 | 122 |
| 470 | 20230829 | 114300 | 1068055510 | 2190 | 2190 | 2190 | 2190 | 0 |
| 471 | 20230829 | 114200 | 1068055510 | 2190 | 2190 | 2190 | 2190 | 123 |
| 472 | 20230829 | 114100 | 1067786140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 473 | 20230829 | 114000 | 1067786140 | 2190 | 2190 | 2190 | 2190 | 57 |
| 474 | 20230829 | 113900 | 1067661310 | 2190 | 2190 | 2190 | 2190 | 3878 |
| 475 | 20230829 | 113800 | 1059168490 | 2190 | 2190 | 2190 | 2190 | 6 |
| 476 | 20230829 | 113700 | 1059155350 | 2190 | 2190 | 2190 | 2190 | 0 |
| 477 | 20230829 | 113600 | 1059155350 | 2190 | 2190 | 2190 | 2190 | 3883 |
| 478 | 20230829 | 113500 | 1050651580 | 2190 | 2190 | 2190 | 2190 | 57 |
| 479 | 20230829 | 113400 | 1050526750 | 2190 | 2190 | 2190 | 2190 | 0 |
| 480 | 20230829 | 113300 | 1050526750 | 2190 | 2190 | 2190 | 2190 | 2579 |
| 481 | 20230829 | 113200 | 1044878740 | 2190 | 2190 | 2190 | 2190 | 0 |
| 482 | 20230829 | 113100 | 1044878740 | 2190 | 2190 | 2190 | 2190 | 1415 |
| 483 | 20230829 | 113000 | 1041779890 | 2190 | 2190 | 2190 | 2190 | 59 |
| 484 | 20230829 | 112900 | 1041650680 | 2200 | 2200 | 2200 | 2200 | 5 |
| 485 | 20230829 | 112800 | 1041639680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 486 | 20230829 | 112700 | 1041639680 | 2190 | 2195 | 2195 | 2190 | 979 |
| 487 | 20230829 | 112600 | 1039493075 | 2195 | 2195 | 2200 | 2195 | 2651 |
| 488 | 20230829 | 112500 | 1033667285 | 2190 | 2190 | 2190 | 2190 | 57 |
| 489 | 20230829 | 112400 | 1033542455 | 2190 | 2190 | 2190 | 2190 | 1620 |
| 490 | 20230829 | 112300 | 1029994655 | 2190 | 2190 | 2190 | 2190 | 60 |
| 491 | 20230829 | 112200 | 1029863255 | 2195 | 2195 | 2195 | 2195 | 200 |
| 492 | 20230829 | 112100 | 1029424255 | 2195 | 2195 | 2195 | 2195 | 117 |
| 493 | 20230829 | 112000 | 1029167440 | 2195 | 2195 | 2195 | 2190 | 1348 |
| 494 | 20230829 | 111900 | 1026211820 | 2205 | 2205 | 2205 | 2205 | 156 |
| 495 | 20230829 | 111800 | 1025867840 | 2205 | 2205 | 2205 | 2205 | 1 |
| 496 | 20230829 | 111700 | 1025865635 | 2190 | 2190 | 2190 | 2190 | 16 |
| 497 | 20230829 | 111600 | 1025830595 | 2190 | 2195 | 2195 | 2190 | 4000 |
| 498 | 20230829 | 111500 | 1017069595 | 2190 | 2190 | 2190 | 2190 | 4612 |
| 499 | 20230829 | 111400 | 1006969315 | 2195 | 2195 | 2195 | 2195 | 31 |
| 500 | 20230829 | 111300 | 1006901270 | 2195 | 2195 | 2205 | 2195 | 1512 |
| 501 | 20230829 | 111200 | 1003582320 | 2195 | 2195 | 2195 | 2195 | 50 |
| 502 | 20230829 | 111100 | 1003472570 | 2195 | 2200 | 2200 | 2195 | 4077 |
| 503 | 20230829 | 111000 | 994523355 | 2195 | 2195 | 2205 | 2195 | 358 |
| 504 | 20230829 | 110900 | 993734545 | 2200 | 2200 | 2200 | 2200 | 11 |
| 505 | 20230829 | 110800 | 993710345 | 2205 | 2200 | 2205 | 2195 | 785 |
| 506 | 20230829 | 110700 | 991982900 | 2205 | 2205 | 2205 | 2205 | 0 |
| 507 | 20230829 | 110600 | 991982900 | 2205 | 2205 | 2205 | 2205 | 500 |
| 508 | 20230829 | 110500 | 990880400 | 2205 | 2200 | 2205 | 2200 | 58 |
| 509 | 20230829 | 110400 | 990752795 | 2200 | 2205 | 2205 | 2200 | 2799 |
| 510 | 20230829 | 110300 | 984592935 | 2205 | 2205 | 2205 | 2205 | 22 |
| 511 | 20230829 | 110200 | 984544425 | 2195 | 2205 | 2205 | 2195 | 1761 |
| 512 | 20230829 | 110100 | 980676980 | 2200 | 2200 | 2200 | 2200 | 50 |
| 513 | 20230829 | 110000 | 980566980 | 2205 | 2195 | 2205 | 2195 | 358 |
| 514 | 20230829 | 105900 | 979780010 | 2205 | 2200 | 2210 | 2195 | 2424 |
| 515 | 20230829 | 105800 | 974457190 | 2200 | 2210 | 2210 | 2200 | 3790 |
| 516 | 20230829 | 105700 | 966101290 | 2210 | 2205 | 2210 | 2205 | 1603 |
| 517 | 20230829 | 105600 | 962562105 | 2205 | 2205 | 2205 | 2205 | 2 |
| 518 | 20230829 | 105500 | 962557695 | 2200 | 2205 | 2205 | 2200 | 45 |
| 519 | 20230829 | 105400 | 962458475 | 2200 | 2200 | 2200 | 2200 | 291 |
| 520 | 20230829 | 105300 | 961818275 | 2200 | 2205 | 2205 | 2200 | 238 |
| 521 | 20230829 | 105200 | 961293535 | 2205 | 2200 | 2205 | 2200 | 502 |
| 522 | 20230829 | 105100 | 960189045 | 2195 | 2200 | 2210 | 2195 | 22612 |
| 523 | 20230829 | 105000 | 910440210 | 2195 | 2200 | 2200 | 2195 | 1305 |
| 524 | 20230829 | 104900 | 907569410 | 2200 | 2195 | 2200 | 2195 | 76 |
| 525 | 20230829 | 104800 | 907402585 | 2190 | 2195 | 2195 | 2190 | 2500 |
| 526 | 20230829 | 104700 | 901924585 | 2195 | 2195 | 2195 | 2190 | 3749 |
| 527 | 20230829 | 104600 | 893712380 | 2195 | 2195 | 2195 | 2195 | 10 |
| 528 | 20230829 | 104500 | 893690430 | 2200 | 2195 | 2200 | 2195 | 12855 |
| 529 | 20230829 | 104400 | 865438615 | 2195 | 2190 | 2195 | 2190 | 4457 |
| 530 | 20230829 | 104300 | 855659570 | 2195 | 2195 | 2195 | 2190 | 6277 |
| 531 | 20230829 | 104200 | 841882555 | 2195 | 2195 | 2195 | 2195 | 1 |
| 532 | 20230829 | 104100 | 841880360 | 2195 | 2195 | 2195 | 2195 | 332 |
| 533 | 20230829 | 104000 | 841151620 | 2195 | 2205 | 2205 | 2195 | 1402 |
| 534 | 20230829 | 103900 | 838067055 | 2205 | 2200 | 2205 | 2200 | 1429 |
| 535 | 20230829 | 103800 | 834919255 | 2200 | 2205 | 2205 | 2200 | 4452 |
| 536 | 20230829 | 103700 | 825119590 | 2205 | 2205 | 2210 | 2205 | 1055 |
| 537 | 20230829 | 103600 | 822788315 | 2205 | 2200 | 2205 | 2200 | 1276 |
| 538 | 20230829 | 103500 | 819977135 | 2200 | 2205 | 2205 | 2200 | 2930 |
| 539 | 20230829 | 103400 | 813516515 | 2205 | 2205 | 2205 | 2205 | 63 |
| 540 | 20230829 | 103300 | 813377600 | 2200 | 2200 | 2205 | 2200 | 211 |
| 541 | 20230829 | 103200 | 812913050 | 2200 | 2205 | 2205 | 2200 | 1001 |
| 542 | 20230829 | 103100 | 810710845 | 2200 | 2200 | 2200 | 2200 | 1655 |
| 543 | 20230829 | 103000 | 807069845 | 2200 | 2200 | 2200 | 2200 | 0 |
| 544 | 20230829 | 102900 | 807069845 | 2200 | 2200 | 2200 | 2200 | 40 |
| 545 | 20230829 | 102800 | 806981845 | 2200 | 2200 | 2200 | 2200 | 171 |
| 546 | 20230829 | 102700 | 806605645 | 2200 | 2205 | 2205 | 2200 | 2698 |
| 547 | 20230829 | 102600 | 800669365 | 2205 | 2200 | 2205 | 2200 | 6664 |
| 548 | 20230829 | 102500 | 786003565 | 2195 | 2195 | 2195 | 2195 | 200 |
| 549 | 20230829 | 102400 | 785564565 | 2200 | 2200 | 2200 | 2200 | 45 |
| 550 | 20230829 | 102300 | 785465565 | 2200 | 2195 | 2200 | 2195 | 20776 |
| 551 | 20230829 | 102200 | 739763570 | 2195 | 2195 | 2195 | 2195 | 3694 |
| 552 | 20230829 | 102100 | 731655240 | 2195 | 2205 | 2205 | 2195 | 376 |
| 553 | 20230829 | 102000 | 730828055 | 2200 | 2200 | 2200 | 2200 | 998 |
| 554 | 20230829 | 101900 | 728632455 | 2200 | 2200 | 2200 | 2200 | 5 |
| 555 | 20230829 | 101800 | 728621455 | 2205 | 2205 | 2205 | 2195 | 783 |
| 556 | 20230829 | 101700 | 726900735 | 2195 | 2195 | 2195 | 2195 | 150 |
| 557 | 20230829 | 101600 | 726571485 | 2205 | 2195 | 2205 | 2195 | 17141 |
| 558 | 20230829 | 101500 | 688854825 | 2195 | 2195 | 2195 | 2195 | 77 |
| 559 | 20230829 | 101400 | 688685810 | 2195 | 2195 | 2195 | 2195 | 459 |
| 560 | 20230829 | 101300 | 687678305 | 2195 | 2195 | 2195 | 2195 | 1017 |
| 561 | 20230829 | 101200 | 685445990 | 2200 | 2200 | 2200 | 2200 | 50 |
| 562 | 20230829 | 101100 | 685335990 | 2200 | 2200 | 2200 | 2200 | 0 |
| 563 | 20230829 | 101000 | 685335990 | 2200 | 2195 | 2200 | 2190 | 4238 |
| 564 | 20230829 | 100900 | 676036605 | 2195 | 2200 | 2200 | 2195 | 1133 |
| 565 | 20230829 | 100800 | 673544010 | 2200 | 2200 | 2205 | 2190 | 2399 |
| 566 | 20230829 | 100700 | 668266280 | 2205 | 2200 | 2205 | 2200 | 741 |
| 567 | 20230829 | 100600 | 666633290 | 2200 | 2200 | 2200 | 2200 | 3090 |
| 568 | 20230829 | 100500 | 659835290 | 2190 | 2190 | 2190 | 2190 | 0 |
| 569 | 20230829 | 100400 | 659835290 | 2190 | 2195 | 2195 | 2190 | 5412 |
| 570 | 20230829 | 100300 | 647976410 | 2195 | 2195 | 2195 | 2195 | 1041 |
| 571 | 20230829 | 100200 | 645691415 | 2190 | 2190 | 2190 | 2190 | 333 |
| 572 | 20230829 | 100100 | 644962145 | 2200 | 2200 | 2200 | 2200 | 4 |
| 573 | 20230829 | 100000 | 644953345 | 2200 | 2190 | 2200 | 2185 | 351 |
| 574 | 20230829 | 095900 | 644182475 | 2200 | 2200 | 2200 | 2200 | 1 |
| 575 | 20230829 | 095800 | 644180275 | 2185 | 2200 | 2205 | 2185 | 9437 |
| 576 | 20230829 | 095700 | 623475905 | 2200 | 2200 | 2205 | 2200 | 4518 |
| 577 | 20230829 | 095600 | 613535855 | 2210 | 2195 | 2210 | 2190 | 17692 |
| 578 | 20230829 | 095500 | 574607310 | 2195 | 2190 | 2195 | 2190 | 8425 |
| 579 | 20230829 | 095400 | 556129635 | 2190 | 2190 | 2190 | 2190 | 200 |
| 580 | 20230829 | 095300 | 555691635 | 2190 | 2195 | 2195 | 2190 | 599 |
| 581 | 20230829 | 095200 | 554379770 | 2190 | 2190 | 2190 | 2190 | 20 |
| 582 | 20230829 | 095100 | 554335970 | 2190 | 2195 | 2195 | 2190 | 2400 |
| 583 | 20230829 | 095000 | 549070270 | 2195 | 2195 | 2195 | 2195 | 0 |
| 584 | 20230829 | 094900 | 549070270 | 2195 | 2195 | 2195 | 2195 | 112 |
| 585 | 20230829 | 094800 | 548824430 | 2190 | 2190 | 2190 | 2190 | 703 |
| 586 | 20230829 | 094700 | 547284860 | 2190 | 2190 | 2190 | 2190 | 677 |
| 587 | 20230829 | 094600 | 545802230 | 2190 | 2190 | 2190 | 2190 | 4690 |
| 588 | 20230829 | 094500 | 535531130 | 2200 | 2195 | 2200 | 2190 | 2125 |
| 589 | 20230829 | 094400 | 530872365 | 2195 | 2200 | 2200 | 2195 | 7 |
| 590 | 20230829 | 094300 | 530856970 | 2190 | 2195 | 2195 | 2190 | 1566 |
| 591 | 20230829 | 094200 | 527425920 | 2195 | 2195 | 2200 | 2195 | 4119 |
| 592 | 20230829 | 094100 | 518384700 | 2195 | 2195 | 2195 | 2195 | 976 |
| 593 | 20230829 | 094000 | 516242380 | 2200 | 2200 | 2200 | 2195 | 222 |
| 594 | 20230829 | 093900 | 515754980 | 2195 | 2205 | 2205 | 2195 | 8216 |
| 595 | 20230829 | 093800 | 497696930 | 2205 | 2205 | 2205 | 2205 | 2021 |
| 596 | 20230829 | 093700 | 493240625 | 2205 | 2205 | 2205 | 2200 | 2796 |
| 597 | 20230829 | 093600 | 487075465 | 2200 | 2200 | 2210 | 2195 | 27491 |
| 598 | 20230829 | 093500 | 426573620 | 2195 | 2200 | 2200 | 2195 | 301 |
| 599 | 20230829 | 093400 | 425911920 | 2190 | 2200 | 2200 | 2190 | 5657 |
| 600 | 20230829 | 093300 | 413494810 | 2200 | 2195 | 2200 | 2195 | 993 |
| 601 | 20230829 | 093200 | 411313910 | 2195 | 2190 | 2195 | 2190 | 3183 |
| 602 | 20230829 | 093100 | 404340265 | 2190 | 2190 | 2200 | 2190 | 2786 |
| 603 | 20230829 | 093000 | 398223835 | 2190 | 2195 | 2195 | 2190 | 584 |
| 604 | 20230829 | 092900 | 396944265 | 2190 | 2190 | 2190 | 2190 | 501 |
| 605 | 20230829 | 092800 | 395847075 | 2195 | 2200 | 2200 | 2190 | 430 |
| 606 | 20230829 | 092700 | 394904125 | 2190 | 2190 | 2200 | 2190 | 880 |
| 607 | 20230829 | 092600 | 392973785 | 2195 | 2195 | 2200 | 2190 | 6406 |
| 608 | 20230829 | 092500 | 378932285 | 2195 | 2195 | 2195 | 2190 | 8076 |
| 609 | 20230829 | 092400 | 361208605 | 2195 | 2195 | 2195 | 2195 | 92 |
| 610 | 20230829 | 092300 | 361006665 | 2185 | 2190 | 2190 | 2185 | 542 |
| 611 | 20230829 | 092200 | 359821785 | 2190 | 2190 | 2190 | 2185 | 3745 |
| 612 | 20230829 | 092100 | 351624310 | 2195 | 2195 | 2195 | 2195 | 2742 |
| 613 | 20230829 | 092000 | 345605620 | 2195 | 2195 | 2195 | 2195 | 1360 |
| 614 | 20230829 | 091900 | 342620420 | 2195 | 2195 | 2200 | 2195 | 5176 |
| 615 | 20230829 | 091800 | 331240355 | 2200 | 2195 | 2200 | 2190 | 4794 |
| 616 | 20230829 | 091700 | 320735930 | 2195 | 2175 | 2205 | 2175 | 46139 |
| 617 | 20230829 | 091600 | 219542080 | 2180 | 2180 | 2180 | 2175 | 2976 |
| 618 | 20230829 | 091500 | 213055175 | 2180 | 2180 | 2180 | 2175 | 935 |
| 619 | 20230829 | 091400 | 211020140 | 2180 | 2180 | 2180 | 2180 | 441 |
| 620 | 20230829 | 091300 | 210058760 | 2170 | 2185 | 2185 | 2170 | 1551 |
| 621 | 20230829 | 091200 | 206685820 | 2185 | 2190 | 2190 | 2175 | 1917 |
| 622 | 20230829 | 091100 | 202498400 | 2190 | 2185 | 2190 | 2180 | 1520 |
| 623 | 20230829 | 091000 | 199174710 | 2180 | 2160 | 2180 | 2160 | 3375 |
| 624 | 20230829 | 090900 | 191847000 | 2160 | 2155 | 2175 | 2155 | 2458 |
| 625 | 20230829 | 090800 | 186532525 | 2155 | 2170 | 2175 | 2155 | 7600 |
| 626 | 20230829 | 090700 | 170134025 | 2175 | 2165 | 2175 | 2165 | 2142 |
| 627 | 20230829 | 090600 | 165495945 | 2165 | 2165 | 2175 | 2165 | 2107 |
| 628 | 20230829 | 090500 | 160934240 | 2165 | 2175 | 2175 | 2165 | 1331 |
| 629 | 20230829 | 090400 | 158049325 | 2175 | 2160 | 2175 | 2155 | 8622 |
| 630 | 20230829 | 090300 | 139417600 | 2175 | 2175 | 2175 | 2155 | 9779 |
| 631 | 20230829 | 090200 | 118249255 | 2175 | 2175 | 2175 | 2170 | 3359 |
| 632 | 20230829 | 090100 | 110953730 | 2170 | 2190 | 2195 | 2170 | 10661 |
| 633 | 20230829 | 090000 | 87734630 | 2195 | 2190 | 2210 | 2180 | 38073 |