29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 3 | 20230829 | 185100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230829 | 185000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230829 | 184900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230829 | 184800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230829 | 184700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230829 | 184600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230829 | 184500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230829 | 184400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230829 | 184300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230829 | 184200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230829 | 184100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230829 | 184000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230829 | 183900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230829 | 183800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230829 | 183700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230829 | 183600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230829 | 183500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230829 | 183400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230829 | 183300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230829 | 183200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230829 | 183100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230829 | 183000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230829 | 182900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230829 | 182800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230829 | 182700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230829 | 182600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230829 | 182500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230829 | 182400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230829 | 182300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230829 | 182200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 33 | 20230829 | 182100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230829 | 182000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230829 | 181900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230829 | 181800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230829 | 181700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230829 | 181600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230829 | 181500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230829 | 181400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230829 | 181300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230829 | 181200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230829 | 181100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230829 | 181000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230829 | 180900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230829 | 180800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230829 | 180700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230829 | 180600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230829 | 180500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230829 | 180400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230829 | 180300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230829 | 180200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230829 | 180100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230829 | 180000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230829 | 175900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230829 | 175800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230829 | 175700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230829 | 175600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230829 | 175500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230829 | 175400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230829 | 175300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230829 | 175200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 63 | 20230829 | 175100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230829 | 175000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230829 | 174900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230829 | 174800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230829 | 174700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230829 | 174600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230829 | 174500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230829 | 174400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230829 | 174300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230829 | 174200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230829 | 174100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230829 | 174000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230829 | 173900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230829 | 173800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230829 | 173700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230829 | 173600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230829 | 173500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230829 | 173400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230829 | 173300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230829 | 173200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230829 | 173100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230829 | 173000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230829 | 172900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230829 | 172800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230829 | 172700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230829 | 172600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230829 | 172500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230829 | 172400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230829 | 172300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230829 | 172200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 93 | 20230829 | 172100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230829 | 172000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230829 | 171900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230829 | 171800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230829 | 171700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230829 | 171600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230829 | 171500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230829 | 171400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230829 | 171300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230829 | 171200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230829 | 171100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230829 | 171000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230829 | 170900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230829 | 170800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230829 | 170700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230829 | 170600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230829 | 170500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230829 | 170400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230829 | 170300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230829 | 170200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230829 | 170100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230829 | 170000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230829 | 165900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230829 | 165800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230829 | 165700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230829 | 165600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230829 | 165500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230829 | 165400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230829 | 165300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230829 | 165200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 123 | 20230829 | 165100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230829 | 165000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230829 | 164900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230829 | 164800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230829 | 164700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230829 | 164600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230829 | 164500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230829 | 164400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230829 | 164300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230829 | 164200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230829 | 164100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230829 | 164000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230829 | 163900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230829 | 163800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230829 | 163700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230829 | 163600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230829 | 163500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230829 | 163400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230829 | 163300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230829 | 163200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230829 | 163100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230829 | 163000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230829 | 162900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230829 | 162800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230829 | 162700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230829 | 162600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230829 | 162500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230829 | 162400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230829 | 162300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230829 | 162200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 153 | 20230829 | 162100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230829 | 162000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230829 | 161900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230829 | 161800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230829 | 161700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230829 | 161600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230829 | 161500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230829 | 161400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230829 | 161300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230829 | 161200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230829 | 161100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230829 | 161000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230829 | 160900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230829 | 160800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230829 | 160700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230829 | 160600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230829 | 160500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230829 | 160400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230829 | 160300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230829 | 160200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230829 | 160100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230829 | 160000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230829 | 155900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230829 | 155800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230829 | 155700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230829 | 155600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230829 | 155500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230829 | 155400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230829 | 155300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230829 | 155200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 183 | 20230829 | 155100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230829 | 155000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230829 | 154900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230829 | 154800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230829 | 154700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230829 | 154600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230829 | 154500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230829 | 154400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230829 | 154300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230829 | 154200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230829 | 154100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230829 | 154000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230829 | 153900 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230829 | 153800 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230829 | 153700 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230829 | 153600 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230829 | 153500 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230829 | 153400 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230829 | 153300 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230829 | 153200 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230829 | 153100 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230829 | 153000 | 1939316255 | 3630 | 3630 | 3630 | 3630 | 10208 |
| 205 | 20230829 | 152900 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230829 | 152800 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230829 | 152700 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230829 | 152600 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230829 | 152500 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230829 | 152400 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230829 | 152300 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230829 | 152200 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20230829 | 152100 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230829 | 152000 | 1902261215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230829 | 151900 | 1902261215 | 3630 | 3635 | 3635 | 3630 | 1005 |
| 216 | 20230829 | 151800 | 1898610990 | 3635 | 3635 | 3635 | 3635 | 241 |
| 217 | 20230829 | 151700 | 1897734955 | 3630 | 3630 | 3630 | 3630 | 6663 |
| 218 | 20230829 | 151600 | 1873548265 | 3630 | 3635 | 3640 | 3630 | 1970 |
| 219 | 20230829 | 151500 | 1866385260 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20230829 | 151400 | 1866385260 | 3635 | 3640 | 3640 | 3635 | 21 |
| 221 | 20230829 | 151300 | 1866308825 | 3635 | 3635 | 3640 | 3635 | 2324 |
| 222 | 20230829 | 151200 | 1857855295 | 3635 | 3635 | 3635 | 3635 | 171 |
| 223 | 20230829 | 151100 | 1857233710 | 3635 | 3640 | 3640 | 3635 | 902 |
| 224 | 20230829 | 151000 | 1853954915 | 3640 | 3635 | 3640 | 3635 | 3549 |
| 225 | 20230829 | 150900 | 1841044300 | 3635 | 3635 | 3635 | 3635 | 700 |
| 226 | 20230829 | 150800 | 1838499800 | 3635 | 3640 | 3640 | 3635 | 523 |
| 227 | 20230829 | 150700 | 1836597700 | 3635 | 3640 | 3645 | 3635 | 1188 |
| 228 | 20230829 | 150600 | 1832273375 | 3640 | 3635 | 3640 | 3635 | 3011 |
| 229 | 20230829 | 150500 | 1821322345 | 3640 | 3640 | 3640 | 3640 | 312 |
| 230 | 20230829 | 150400 | 1820186665 | 3640 | 3640 | 3640 | 3640 | 443 |
| 231 | 20230829 | 150300 | 1818574145 | 3640 | 3640 | 3640 | 3635 | 963 |
| 232 | 20230829 | 150200 | 1815069025 | 3640 | 3640 | 3640 | 3640 | 151 |
| 233 | 20230829 | 150100 | 1814519385 | 3635 | 3640 | 3640 | 3635 | 633 |
| 234 | 20230829 | 150000 | 1812218270 | 3640 | 3640 | 3640 | 3640 | 107 |
| 235 | 20230829 | 145900 | 1811828790 | 3640 | 3640 | 3640 | 3640 | 980 |
| 236 | 20230829 | 145800 | 1808261590 | 3640 | 3635 | 3640 | 3630 | 791 |
| 237 | 20230829 | 145700 | 1805386250 | 3635 | 3635 | 3635 | 3635 | 1265 |
| 238 | 20230829 | 145600 | 1800787975 | 3635 | 3635 | 3635 | 3635 | 60 |
| 239 | 20230829 | 145500 | 1800569875 | 3635 | 3635 | 3635 | 3630 | 1808 |
| 240 | 20230829 | 145400 | 1794004200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20230829 | 145300 | 1794004200 | 3630 | 3630 | 3630 | 3630 | 1397 |
| 242 | 20230829 | 145200 | 1788933090 | 3630 | 3630 | 3630 | 3630 | 152 |
| 243 | 20230829 | 145100 | 1788381330 | 3630 | 3630 | 3630 | 3630 | 232 |
| 244 | 20230829 | 145000 | 1787539170 | 3630 | 3630 | 3630 | 3630 | 690 |
| 245 | 20230829 | 144900 | 1785034470 | 3630 | 3630 | 3630 | 3620 | 7101 |
| 246 | 20230829 | 144800 | 1759310880 | 3630 | 3625 | 3630 | 3625 | 3301 |
| 247 | 20230829 | 144700 | 1747334955 | 3625 | 3625 | 3625 | 3625 | 250 |
| 248 | 20230829 | 144600 | 1746428705 | 3625 | 3625 | 3625 | 3625 | 55 |
| 249 | 20230829 | 144500 | 1746229330 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 250 | 20230829 | 144400 | 1742604330 | 3625 | 3625 | 3625 | 3625 | 10 |
| 251 | 20230829 | 144300 | 1742568080 | 3625 | 3625 | 3625 | 3625 | 2280 |
| 252 | 20230829 | 144200 | 1734303080 | 3625 | 3625 | 3625 | 3625 | 0 |
| 253 | 20230829 | 144100 | 1734303080 | 3625 | 3625 | 3625 | 3620 | 485 |
| 254 | 20230829 | 144000 | 1732545710 | 3625 | 3620 | 3625 | 3620 | 4199 |
| 255 | 20230829 | 143900 | 1717344910 | 3620 | 3610 | 3620 | 3610 | 469 |
| 256 | 20230829 | 143800 | 1715649820 | 3610 | 3620 | 3620 | 3610 | 2387 |
| 257 | 20230829 | 143700 | 1707032740 | 3610 | 3610 | 3610 | 3610 | 6472 |
| 258 | 20230829 | 143600 | 1683668820 | 3620 | 3620 | 3620 | 3610 | 90 |
| 259 | 20230829 | 143500 | 1683343900 | 3610 | 3615 | 3615 | 3610 | 155 |
| 260 | 20230829 | 143400 | 1682784160 | 3615 | 3615 | 3615 | 3615 | 161 |
| 261 | 20230829 | 143300 | 1682202145 | 3615 | 3615 | 3615 | 3615 | 236 |
| 262 | 20230829 | 143200 | 1681349005 | 3625 | 3610 | 3625 | 3610 | 3088 |
| 263 | 20230829 | 143100 | 1670186585 | 3610 | 3615 | 3615 | 3610 | 237 |
| 264 | 20230829 | 143000 | 1669330515 | 3610 | 3610 | 3610 | 3610 | 196 |
| 265 | 20230829 | 142900 | 1668622955 | 3610 | 3610 | 3610 | 3610 | 0 |
| 266 | 20230829 | 142800 | 1668622955 | 3610 | 3610 | 3610 | 3610 | 100 |
| 267 | 20230829 | 142700 | 1668261955 | 3610 | 3610 | 3610 | 3610 | 0 |
| 268 | 20230829 | 142600 | 1668261955 | 3610 | 3610 | 3610 | 3610 | 544 |
| 269 | 20230829 | 142500 | 1666298115 | 3610 | 3610 | 3610 | 3610 | 1272 |
| 270 | 20230829 | 142400 | 1661706195 | 3610 | 3610 | 3610 | 3610 | 2150 |
| 271 | 20230829 | 142300 | 1653944695 | 3610 | 3610 | 3610 | 3610 | 500 |
| 272 | 20230829 | 142200 | 1652139695 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 273 | 20230829 | 142100 | 1648529695 | 3620 | 3620 | 3620 | 3620 | 3 |
| 274 | 20230829 | 142000 | 1648518835 | 3620 | 3620 | 3620 | 3620 | 0 |
| 275 | 20230829 | 141900 | 1648518835 | 3620 | 3620 | 3620 | 3620 | 334 |
| 276 | 20230829 | 141800 | 1647309755 | 3620 | 3620 | 3620 | 3620 | 0 |
| 277 | 20230829 | 141700 | 1647309755 | 3620 | 3620 | 3620 | 3620 | 2 |
| 278 | 20230829 | 141600 | 1647302515 | 3610 | 3610 | 3610 | 3610 | 105 |
| 279 | 20230829 | 141500 | 1646923465 | 3610 | 3610 | 3610 | 3610 | 0 |
| 280 | 20230829 | 141400 | 1646923465 | 3610 | 3610 | 3610 | 3610 | 154 |
| 281 | 20230829 | 141300 | 1646367525 | 3610 | 3615 | 3615 | 3610 | 495 |
| 282 | 20230829 | 141200 | 1644580130 | 3610 | 3610 | 3610 | 3610 | 0 |
| 283 | 20230829 | 141100 | 1644580130 | 3610 | 3620 | 3620 | 3610 | 672 |
| 284 | 20230829 | 141000 | 1642149365 | 3615 | 3615 | 3615 | 3615 | 0 |
| 285 | 20230829 | 140900 | 1642149365 | 3615 | 3615 | 3615 | 3615 | 34 |
| 286 | 20230829 | 140800 | 1642026455 | 3610 | 3605 | 3610 | 3605 | 680 |
| 287 | 20230829 | 140700 | 1639572460 | 3605 | 3605 | 3605 | 3605 | 30 |
| 288 | 20230829 | 140600 | 1639464310 | 3610 | 3610 | 3610 | 3610 | 0 |
| 289 | 20230829 | 140500 | 1639464310 | 3610 | 3610 | 3610 | 3610 | 0 |
| 290 | 20230829 | 140400 | 1639464310 | 3610 | 3605 | 3610 | 3605 | 1703 |
| 291 | 20230829 | 140300 | 1633317480 | 3605 | 3605 | 3605 | 3605 | 251 |
| 292 | 20230829 | 140200 | 1632412625 | 3610 | 3605 | 3610 | 3605 | 102 |
| 293 | 20230829 | 140100 | 1632044910 | 3605 | 3605 | 3605 | 3600 | 802 |
| 294 | 20230829 | 140000 | 1629157700 | 3600 | 3605 | 3605 | 3595 | 7050 |
| 295 | 20230829 | 135900 | 1603778170 | 3605 | 3610 | 3610 | 3605 | 678 |
| 296 | 20230829 | 135800 | 1601333975 | 3605 | 3610 | 3610 | 3605 | 1650 |
| 297 | 20230829 | 135700 | 1595385475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 298 | 20230829 | 135600 | 1595385475 | 3610 | 3610 | 3610 | 3610 | 42 |
| 299 | 20230829 | 135500 | 1595233855 | 3610 | 3610 | 3610 | 3610 | 1401 |
| 300 | 20230829 | 135400 | 1590176245 | 3610 | 3600 | 3610 | 3600 | 601 |
| 301 | 20230829 | 135300 | 1588012635 | 3610 | 3605 | 3610 | 3600 | 6031 |
| 302 | 20230829 | 135200 | 1566279005 | 3610 | 3610 | 3610 | 3610 | 500 |
| 303 | 20230829 | 135100 | 1564474005 | 3610 | 3610 | 3610 | 3610 | 11 |
| 304 | 20230829 | 135000 | 1564434295 | 3610 | 3610 | 3610 | 3610 | 15 |
| 305 | 20230829 | 134900 | 1564380145 | 3610 | 3605 | 3610 | 3605 | 3833 |
| 306 | 20230829 | 134800 | 1550562175 | 3605 | 3605 | 3610 | 3605 | 958 |
| 307 | 20230829 | 134700 | 1547108560 | 3605 | 3605 | 3605 | 3605 | 845 |
| 308 | 20230829 | 134600 | 1544062335 | 3605 | 3610 | 3610 | 3605 | 724 |
| 309 | 20230829 | 134500 | 1541452270 | 3610 | 3610 | 3610 | 3605 | 989 |
| 310 | 20230829 | 134400 | 1537883300 | 3605 | 3610 | 3610 | 3605 | 474 |
| 311 | 20230829 | 134300 | 1536174005 | 3610 | 3610 | 3610 | 3610 | 8106 |
| 312 | 20230829 | 134200 | 1506911345 | 3615 | 3615 | 3615 | 3615 | 1130 |
| 313 | 20230829 | 134100 | 1502826395 | 3615 | 3615 | 3615 | 3615 | 0 |
| 314 | 20230829 | 134000 | 1502826395 | 3615 | 3615 | 3615 | 3615 | 500 |
| 315 | 20230829 | 133900 | 1501018895 | 3615 | 3615 | 3615 | 3615 | 0 |
| 316 | 20230829 | 133800 | 1501018895 | 3615 | 3620 | 3620 | 3615 | 2512 |
| 317 | 20230829 | 133700 | 1491931015 | 3620 | 3620 | 3620 | 3620 | 50 |
| 318 | 20230829 | 133600 | 1491750015 | 3620 | 3620 | 3620 | 3620 | 10 |
| 319 | 20230829 | 133500 | 1491713815 | 3620 | 3620 | 3620 | 3620 | 490 |
| 320 | 20230829 | 133400 | 1489940015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 321 | 20230829 | 133300 | 1489940015 | 3620 | 3620 | 3625 | 3620 | 1310 |
| 322 | 20230829 | 133200 | 1485197765 | 3620 | 3620 | 3620 | 3620 | 100 |
| 323 | 20230829 | 133100 | 1484835765 | 3620 | 3620 | 3620 | 3620 | 0 |
| 324 | 20230829 | 133000 | 1484835765 | 3620 | 3620 | 3620 | 3620 | 300 |
| 325 | 20230829 | 132900 | 1483749765 | 3620 | 3620 | 3620 | 3620 | 304 |
| 326 | 20230829 | 132800 | 1482649285 | 3620 | 3630 | 3630 | 3620 | 1470 |
| 327 | 20230829 | 132700 | 1477327065 | 3630 | 3620 | 3630 | 3620 | 1132 |
| 328 | 20230829 | 132600 | 1473228725 | 3620 | 3620 | 3620 | 3620 | 1 |
| 329 | 20230829 | 132500 | 1473225105 | 3620 | 3620 | 3620 | 3620 | 761 |
| 330 | 20230829 | 132400 | 1470470285 | 3620 | 3620 | 3620 | 3620 | 0 |
| 331 | 20230829 | 132300 | 1470470285 | 3620 | 3620 | 3620 | 3620 | 588 |
| 332 | 20230829 | 132200 | 1468341725 | 3620 | 3620 | 3620 | 3620 | 1060 |
| 333 | 20230829 | 132100 | 1464504525 | 3620 | 3620 | 3620 | 3620 | 159 |
| 334 | 20230829 | 132000 | 1463928945 | 3620 | 3620 | 3620 | 3620 | 0 |
| 335 | 20230829 | 131900 | 1463928945 | 3620 | 3620 | 3620 | 3620 | 50 |
| 336 | 20230829 | 131800 | 1463747945 | 3625 | 3620 | 3625 | 3620 | 101 |
| 337 | 20230829 | 131700 | 1463382320 | 3625 | 3625 | 3625 | 3625 | 100 |
| 338 | 20230829 | 131600 | 1463019820 | 3620 | 3620 | 3620 | 3620 | 0 |
| 339 | 20230829 | 131500 | 1463019820 | 3620 | 3625 | 3625 | 3620 | 15 |
| 340 | 20230829 | 131400 | 1462965475 | 3625 | 3625 | 3625 | 3620 | 205 |
| 341 | 20230829 | 131300 | 1462222995 | 3630 | 3625 | 3630 | 3625 | 21 |
| 342 | 20230829 | 131200 | 1462146825 | 3625 | 3625 | 3625 | 3625 | 90 |
| 343 | 20230829 | 131100 | 1461820575 | 3625 | 3625 | 3625 | 3625 | 600 |
| 344 | 20230829 | 131000 | 1459645575 | 3625 | 3625 | 3625 | 3625 | 1600 |
| 345 | 20230829 | 130900 | 1453845575 | 3630 | 3630 | 3630 | 3630 | 1 |
| 346 | 20230829 | 130800 | 1453841945 | 3630 | 3625 | 3630 | 3625 | 89 |
| 347 | 20230829 | 130700 | 1453519315 | 3625 | 3625 | 3625 | 3620 | 396 |
| 348 | 20230829 | 130600 | 1452083835 | 3625 | 3625 | 3625 | 3625 | 277 |
| 349 | 20230829 | 130500 | 1451079710 | 3625 | 3620 | 3625 | 3620 | 362 |
| 350 | 20230829 | 130400 | 1449769145 | 3620 | 3625 | 3625 | 3620 | 915 |
| 351 | 20230829 | 130300 | 1446456770 | 3625 | 3625 | 3625 | 3625 | 313 |
| 352 | 20230829 | 130200 | 1445322145 | 3625 | 3625 | 3625 | 3620 | 402 |
| 353 | 20230829 | 130100 | 1443866300 | 3625 | 3625 | 3625 | 3625 | 10 |
| 354 | 20230829 | 130000 | 1443830050 | 3625 | 3625 | 3625 | 3625 | 208 |
| 355 | 20230829 | 125900 | 1443076050 | 3625 | 3625 | 3625 | 3620 | 114 |
| 356 | 20230829 | 125800 | 1442663300 | 3625 | 3625 | 3625 | 3615 | 1220 |
| 357 | 20230829 | 125700 | 1438246290 | 3625 | 3625 | 3625 | 3625 | 43 |
| 358 | 20230829 | 125600 | 1438090415 | 3630 | 3630 | 3630 | 3630 | 0 |
| 359 | 20230829 | 125500 | 1438090415 | 3630 | 3615 | 3630 | 3615 | 1666 |
| 360 | 20230829 | 125400 | 1432052825 | 3615 | 3625 | 3625 | 3615 | 3966 |
| 361 | 20230829 | 125300 | 1417705285 | 3620 | 3620 | 3620 | 3620 | 0 |
| 362 | 20230829 | 125200 | 1417705285 | 3620 | 3625 | 3625 | 3620 | 5094 |
| 363 | 20230829 | 125100 | 1399254700 | 3630 | 3630 | 3630 | 3630 | 760 |
| 364 | 20230829 | 125000 | 1396495900 | 3630 | 3635 | 3635 | 3630 | 17 |
| 365 | 20230829 | 124900 | 1396434110 | 3635 | 3635 | 3635 | 3635 | 0 |
| 366 | 20230829 | 124800 | 1396434110 | 3635 | 3635 | 3635 | 3635 | 20 |
| 367 | 20230829 | 124700 | 1396361410 | 3635 | 3635 | 3635 | 3635 | 1100 |
| 368 | 20230829 | 124600 | 1392362910 | 3640 | 3640 | 3640 | 3640 | 4 |
| 369 | 20230829 | 124500 | 1392348350 | 3640 | 3640 | 3640 | 3640 | 0 |
| 370 | 20230829 | 124400 | 1392348350 | 3640 | 3640 | 3640 | 3640 | 1 |
| 371 | 20230829 | 124300 | 1392344710 | 3640 | 3640 | 3640 | 3640 | 5 |
| 372 | 20230829 | 124200 | 1392326510 | 3635 | 3635 | 3635 | 3635 | 6 |
| 373 | 20230829 | 124100 | 1392304700 | 3635 | 3635 | 3635 | 3635 | 500 |
| 374 | 20230829 | 124000 | 1390487200 | 3640 | 3640 | 3640 | 3640 | 5471 |
| 375 | 20230829 | 123900 | 1370572760 | 3635 | 3635 | 3635 | 3635 | 1838 |
| 376 | 20230829 | 123800 | 1363891630 | 3635 | 3635 | 3635 | 3635 | 0 |
| 377 | 20230829 | 123700 | 1363891630 | 3635 | 3635 | 3635 | 3635 | 432 |
| 378 | 20230829 | 123600 | 1362321310 | 3635 | 3635 | 3635 | 3635 | 0 |
| 379 | 20230829 | 123500 | 1362321310 | 3635 | 3635 | 3635 | 3635 | 1 |
| 380 | 20230829 | 123400 | 1362317675 | 3625 | 3630 | 3630 | 3625 | 9452 |
| 381 | 20230829 | 123300 | 1328020600 | 3625 | 3625 | 3625 | 3625 | 434 |
| 382 | 20230829 | 123200 | 1326447350 | 3625 | 3630 | 3630 | 3625 | 910 |
| 383 | 20230829 | 123100 | 1323148550 | 3630 | 3625 | 3630 | 3625 | 510 |
| 384 | 20230829 | 123000 | 1321299750 | 3630 | 3630 | 3630 | 3630 | 10 |
| 385 | 20230829 | 122900 | 1321263450 | 3630 | 3630 | 3630 | 3630 | 3 |
| 386 | 20230829 | 122800 | 1321252560 | 3630 | 3630 | 3635 | 3630 | 2510 |
| 387 | 20230829 | 122700 | 1312141210 | 3635 | 3635 | 3635 | 3635 | 2611 |
| 388 | 20230829 | 122600 | 1302650225 | 3635 | 3635 | 3635 | 3635 | 2 |
| 389 | 20230829 | 122500 | 1302642955 | 3635 | 3625 | 3635 | 3625 | 381 |
| 390 | 20230829 | 122400 | 1301261120 | 3620 | 3620 | 3620 | 3620 | 1556 |
| 391 | 20230829 | 122300 | 1295628400 | 3625 | 3625 | 3625 | 3625 | 260 |
| 392 | 20230829 | 122200 | 1294685900 | 3625 | 3625 | 3625 | 3625 | 2755 |
| 393 | 20230829 | 122100 | 1284699025 | 3625 | 3625 | 3625 | 3625 | 1 |
| 394 | 20230829 | 122000 | 1284695400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 395 | 20230829 | 121900 | 1284695400 | 3630 | 3630 | 3630 | 3630 | 10 |
| 396 | 20230829 | 121800 | 1284659100 | 3630 | 3630 | 3630 | 3630 | 30 |
| 397 | 20230829 | 121700 | 1284550200 | 3630 | 3625 | 3630 | 3625 | 102 |
| 398 | 20230829 | 121600 | 1284180190 | 3625 | 3635 | 3635 | 3625 | 3250 |
| 399 | 20230829 | 121500 | 1272386860 | 3635 | 3635 | 3635 | 3635 | 758 |
| 400 | 20230829 | 121400 | 1269631530 | 3635 | 3635 | 3635 | 3635 | 2 |
| 401 | 20230829 | 121300 | 1269624260 | 3635 | 3635 | 3635 | 3635 | 233 |
| 402 | 20230829 | 121200 | 1268777305 | 3635 | 3635 | 3635 | 3635 | 152 |
| 403 | 20230829 | 121100 | 1268224785 | 3635 | 3630 | 3635 | 3630 | 70 |
| 404 | 20230829 | 121000 | 1267970475 | 3635 | 3635 | 3635 | 3630 | 133 |
| 405 | 20230829 | 120900 | 1267487035 | 3635 | 3640 | 3640 | 3635 | 1161 |
| 406 | 20230829 | 120800 | 1263265865 | 3640 | 3640 | 3640 | 3640 | 0 |
| 407 | 20230829 | 120700 | 1263265865 | 3640 | 3640 | 3640 | 3640 | 0 |
| 408 | 20230829 | 120600 | 1263265865 | 3640 | 3640 | 3640 | 3640 | 381 |
| 409 | 20230829 | 120500 | 1261879025 | 3640 | 3640 | 3640 | 3640 | 3 |
| 410 | 20230829 | 120400 | 1261868105 | 3640 | 3630 | 3640 | 3630 | 1375 |
| 411 | 20230829 | 120300 | 1256866805 | 3630 | 3630 | 3630 | 3630 | 0 |
| 412 | 20230829 | 120200 | 1256866805 | 3630 | 3635 | 3635 | 3630 | 4375 |
| 413 | 20230829 | 120100 | 1240982810 | 3635 | 3635 | 3635 | 3635 | 1811 |
| 414 | 20230829 | 120000 | 1234399825 | 3635 | 3635 | 3635 | 3635 | 72 |
| 415 | 20230829 | 115900 | 1234138105 | 3635 | 3640 | 3640 | 3635 | 4410 |
| 416 | 20230829 | 115800 | 1218107040 | 3640 | 3640 | 3640 | 3640 | 1 |
| 417 | 20230829 | 115700 | 1218103400 | 3645 | 3640 | 3645 | 3640 | 11 |
| 418 | 20230829 | 115600 | 1218063355 | 3640 | 3640 | 3640 | 3640 | 1127 |
| 419 | 20230829 | 115500 | 1213961075 | 3640 | 3640 | 3640 | 3640 | 1002 |
| 420 | 20230829 | 115400 | 1210313795 | 3645 | 3645 | 3645 | 3645 | 6 |
| 421 | 20230829 | 115300 | 1210291925 | 3640 | 3645 | 3645 | 3640 | 70 |
| 422 | 20230829 | 115200 | 1210036825 | 3645 | 3645 | 3645 | 3645 | 307 |
| 423 | 20230829 | 115100 | 1208917810 | 3645 | 3645 | 3645 | 3645 | 2 |
| 424 | 20230829 | 115000 | 1208910520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 425 | 20230829 | 114900 | 1208910520 | 3645 | 3645 | 3645 | 3645 | 501 |
| 426 | 20230829 | 114800 | 1207084375 | 3645 | 3645 | 3645 | 3645 | 1034 |
| 427 | 20230829 | 114700 | 1203315445 | 3645 | 3645 | 3645 | 3645 | 20 |
| 428 | 20230829 | 114600 | 1203242545 | 3645 | 3645 | 3645 | 3645 | 100 |
| 429 | 20230829 | 114500 | 1202878045 | 3645 | 3645 | 3645 | 3645 | 1 |
| 430 | 20230829 | 114400 | 1202874400 | 3640 | 3645 | 3645 | 3640 | 1717 |
| 431 | 20230829 | 114300 | 1196624495 | 3640 | 3645 | 3645 | 3640 | 514 |
| 432 | 20230829 | 114200 | 1194753455 | 3640 | 3640 | 3645 | 3640 | 711 |
| 433 | 20230829 | 114100 | 1192165410 | 3645 | 3640 | 3645 | 3640 | 193 |
| 434 | 20230829 | 114000 | 1191462375 | 3645 | 3640 | 3645 | 3640 | 365 |
| 435 | 20230829 | 113900 | 1190133725 | 3640 | 3645 | 3645 | 3640 | 91 |
| 436 | 20230829 | 113800 | 1189802480 | 3640 | 3640 | 3645 | 3640 | 1040 |
| 437 | 20230829 | 113700 | 1186016825 | 3645 | 3645 | 3645 | 3645 | 1 |
| 438 | 20230829 | 113600 | 1186013180 | 3640 | 3640 | 3640 | 3640 | 1285 |
| 439 | 20230829 | 113500 | 1181335780 | 3640 | 3650 | 3650 | 3640 | 2596 |
| 440 | 20230829 | 113400 | 1171875340 | 3650 | 3645 | 3650 | 3645 | 623 |
| 441 | 20230829 | 113300 | 1169603775 | 3645 | 3640 | 3645 | 3640 | 2514 |
| 442 | 20230829 | 113200 | 1160449495 | 3640 | 3645 | 3645 | 3640 | 1050 |
| 443 | 20230829 | 113100 | 1156627490 | 3645 | 3645 | 3645 | 3645 | 3241 |
| 444 | 20230829 | 113000 | 1144814045 | 3650 | 3650 | 3650 | 3650 | 749 |
| 445 | 20230829 | 112900 | 1142080195 | 3650 | 3655 | 3655 | 3650 | 347 |
| 446 | 20230829 | 112800 | 1140813635 | 3655 | 3645 | 3655 | 3645 | 22 |
| 447 | 20230829 | 112700 | 1140733235 | 3645 | 3645 | 3645 | 3645 | 3 |
| 448 | 20230829 | 112600 | 1140722300 | 3645 | 3655 | 3655 | 3645 | 6249 |
| 449 | 20230829 | 112500 | 1117904220 | 3655 | 3660 | 3660 | 3655 | 3643 |
| 450 | 20230829 | 112400 | 1104574415 | 3660 | 3660 | 3660 | 3660 | 441 |
| 451 | 20230829 | 112300 | 1102960355 | 3665 | 3665 | 3665 | 3660 | 25 |
| 452 | 20230829 | 112200 | 1102868745 | 3665 | 3665 | 3665 | 3665 | 1 |
| 453 | 20230829 | 112100 | 1102865080 | 3665 | 3665 | 3665 | 3665 | 20 |
| 454 | 20230829 | 112000 | 1102791780 | 3665 | 3665 | 3665 | 3660 | 673 |
| 455 | 20230829 | 111900 | 1100328425 | 3665 | 3665 | 3665 | 3665 | 1750 |
| 456 | 20230829 | 111800 | 1093914675 | 3665 | 3670 | 3670 | 3665 | 1601 |
| 457 | 20230829 | 111700 | 1088039010 | 3665 | 3670 | 3670 | 3665 | 256 |
| 458 | 20230829 | 111600 | 1087099515 | 3670 | 3665 | 3670 | 3665 | 312 |
| 459 | 20230829 | 111500 | 1085956025 | 3670 | 3665 | 3670 | 3665 | 1184 |
| 460 | 20230829 | 111400 | 1081616630 | 3665 | 3660 | 3665 | 3655 | 1311 |
| 461 | 20230829 | 111300 | 1076822650 | 3660 | 3665 | 3665 | 3660 | 3647 |
| 462 | 20230829 | 111200 | 1063472120 | 3665 | 3665 | 3670 | 3665 | 545 |
| 463 | 20230829 | 111100 | 1061472565 | 3665 | 3665 | 3665 | 3665 | 1020 |
| 464 | 20230829 | 111000 | 1057734265 | 3665 | 3670 | 3670 | 3665 | 837 |
| 465 | 20230829 | 110900 | 1054666405 | 3665 | 3665 | 3665 | 3665 | 1189 |
| 466 | 20230829 | 110800 | 1050308720 | 3665 | 3665 | 3665 | 3665 | 1300 |
| 467 | 20230829 | 110700 | 1045544220 | 3670 | 3670 | 3670 | 3670 | 27 |
| 468 | 20230829 | 110600 | 1045445130 | 3665 | 3670 | 3670 | 3665 | 101 |
| 469 | 20230829 | 110500 | 1045074960 | 3670 | 3670 | 3670 | 3670 | 1584 |
| 470 | 20230829 | 110400 | 1039261680 | 3670 | 3670 | 3675 | 3670 | 2916 |
| 471 | 20230829 | 110300 | 1028559950 | 3670 | 3670 | 3670 | 3670 | 50 |
| 472 | 20230829 | 110200 | 1028376450 | 3670 | 3680 | 3680 | 3670 | 4583 |
| 473 | 20230829 | 110100 | 1011553775 | 3680 | 3675 | 3680 | 3675 | 369 |
| 474 | 20230829 | 110000 | 1010197400 | 3680 | 3675 | 3680 | 3675 | 1140 |
| 475 | 20230829 | 105900 | 1006005405 | 3675 | 3680 | 3680 | 3675 | 1308 |
| 476 | 20230829 | 105800 | 1001196470 | 3680 | 3680 | 3685 | 3680 | 3627 |
| 477 | 20230829 | 105700 | 987834450 | 3685 | 3670 | 3685 | 3670 | 27109 |
| 478 | 20230829 | 105600 | 888215755 | 3665 | 3670 | 3670 | 3660 | 4699 |
| 479 | 20230829 | 105500 | 871003125 | 3655 | 3650 | 3670 | 3650 | 12811 |
| 480 | 20230829 | 105400 | 824109005 | 3650 | 3645 | 3650 | 3645 | 5359 |
| 481 | 20230829 | 105300 | 804548760 | 3645 | 3645 | 3645 | 3640 | 7706 |
| 482 | 20230829 | 105200 | 776482345 | 3645 | 3645 | 3645 | 3645 | 677 |
| 483 | 20230829 | 105100 | 774014680 | 3640 | 3640 | 3640 | 3640 | 1424 |
| 484 | 20230829 | 105000 | 768831320 | 3640 | 3645 | 3645 | 3640 | 200 |
| 485 | 20230829 | 104900 | 768102820 | 3645 | 3645 | 3645 | 3645 | 0 |
| 486 | 20230829 | 104800 | 768102820 | 3645 | 3640 | 3645 | 3640 | 84 |
| 487 | 20230829 | 104700 | 767796645 | 3640 | 3640 | 3640 | 3640 | 560 |
| 488 | 20230829 | 104600 | 765758245 | 3640 | 3640 | 3640 | 3640 | 0 |
| 489 | 20230829 | 104500 | 765758245 | 3640 | 3640 | 3640 | 3640 | 200 |
| 490 | 20230829 | 104400 | 765030245 | 3640 | 3640 | 3640 | 3640 | 203 |
| 491 | 20230829 | 104300 | 764291325 | 3640 | 3645 | 3645 | 3640 | 126 |
| 492 | 20230829 | 104200 | 763832150 | 3645 | 3640 | 3645 | 3635 | 103 |
| 493 | 20230829 | 104100 | 763457065 | 3640 | 3635 | 3640 | 3635 | 3468 |
| 494 | 20230829 | 104000 | 750833765 | 3640 | 3640 | 3640 | 3640 | 0 |
| 495 | 20230829 | 103900 | 750833765 | 3640 | 3635 | 3640 | 3635 | 258 |
| 496 | 20230829 | 103800 | 749895690 | 3635 | 3635 | 3635 | 3635 | 4 |
| 497 | 20230829 | 103700 | 749881150 | 3635 | 3635 | 3635 | 3635 | 1 |
| 498 | 20230829 | 103600 | 749877515 | 3635 | 3635 | 3635 | 3635 | 49 |
| 499 | 20230829 | 103500 | 749699400 | 3625 | 3635 | 3635 | 3625 | 203 |
| 500 | 20230829 | 103400 | 748963495 | 3630 | 3630 | 3630 | 3630 | 150 |
| 501 | 20230829 | 103300 | 748418995 | 3630 | 3630 | 3630 | 3630 | 648 |
| 502 | 20230829 | 103200 | 746066755 | 3630 | 3630 | 3630 | 3625 | 162 |
| 503 | 20230829 | 103100 | 745479025 | 3640 | 3625 | 3640 | 3625 | 49 |
| 504 | 20230829 | 103000 | 745301115 | 3625 | 3625 | 3625 | 3625 | 1328 |
| 505 | 20230829 | 102900 | 740487115 | 3640 | 3640 | 3640 | 3640 | 0 |
| 506 | 20230829 | 102800 | 740487115 | 3640 | 3640 | 3640 | 3625 | 6606 |
| 507 | 20230829 | 102700 | 716485290 | 3640 | 3635 | 3640 | 3635 | 625 |
| 508 | 20230829 | 102600 | 714210540 | 3640 | 3640 | 3640 | 3640 | 2143 |
| 509 | 20230829 | 102500 | 706410020 | 3640 | 3640 | 3640 | 3640 | 92 |
| 510 | 20230829 | 102400 | 706075140 | 3640 | 3640 | 3640 | 3640 | 153 |
| 511 | 20230829 | 102300 | 705518220 | 3640 | 3640 | 3640 | 3640 | 1 |
| 512 | 20230829 | 102200 | 705514580 | 3635 | 3640 | 3640 | 3635 | 2 |
| 513 | 20230829 | 102100 | 705507305 | 3635 | 3635 | 3635 | 3635 | 70 |
| 514 | 20230829 | 102000 | 705252855 | 3635 | 3635 | 3635 | 3635 | 40 |
| 515 | 20230829 | 101900 | 705107455 | 3640 | 3635 | 3640 | 3635 | 98 |
| 516 | 20230829 | 101800 | 704750905 | 3635 | 3635 | 3635 | 3635 | 726 |
| 517 | 20230829 | 101700 | 702111895 | 3640 | 3630 | 3640 | 3630 | 274 |
| 518 | 20230829 | 101600 | 701115850 | 3635 | 3635 | 3635 | 3635 | 40 |
| 519 | 20230829 | 101500 | 700970450 | 3635 | 3635 | 3640 | 3635 | 786 |
| 520 | 20230829 | 101400 | 698113335 | 3635 | 3640 | 3640 | 3635 | 334 |
| 521 | 20230829 | 101300 | 696899225 | 3640 | 3635 | 3640 | 3635 | 155 |
| 522 | 20230829 | 101200 | 696335770 | 3635 | 3635 | 3635 | 3635 | 377 |
| 523 | 20230829 | 101100 | 694965375 | 3640 | 3640 | 3640 | 3640 | 499 |
| 524 | 20230829 | 101000 | 693149015 | 3640 | 3635 | 3640 | 3635 | 126 |
| 525 | 20230829 | 100900 | 692690995 | 3635 | 3645 | 3650 | 3635 | 496 |
| 526 | 20230829 | 100800 | 690883350 | 3640 | 3640 | 3645 | 3640 | 1008 |
| 527 | 20230829 | 100700 | 687209230 | 3640 | 3640 | 3640 | 3640 | 2033 |
| 528 | 20230829 | 100600 | 679809110 | 3640 | 3640 | 3640 | 3630 | 5982 |
| 529 | 20230829 | 100500 | 658065530 | 3640 | 3640 | 3640 | 3640 | 200 |
| 530 | 20230829 | 100400 | 657337530 | 3640 | 3640 | 3640 | 3640 | 1475 |
| 531 | 20230829 | 100300 | 651968530 | 3630 | 3630 | 3630 | 3630 | 599 |
| 532 | 20230829 | 100200 | 649794160 | 3630 | 3635 | 3640 | 3630 | 3767 |
| 533 | 20230829 | 100100 | 636085595 | 3640 | 3640 | 3640 | 3640 | 666 |
| 534 | 20230829 | 100000 | 633661355 | 3635 | 3630 | 3635 | 3630 | 13928 |
| 535 | 20230829 | 095900 | 583088185 | 3625 | 3630 | 3630 | 3625 | 4032 |
| 536 | 20230829 | 095800 | 568460420 | 3630 | 3630 | 3635 | 3630 | 537 |
| 537 | 20230829 | 095700 | 566508510 | 3630 | 3635 | 3635 | 3630 | 34 |
| 538 | 20230829 | 095600 | 566384970 | 3635 | 3630 | 3635 | 3630 | 29 |
| 539 | 20230829 | 095500 | 566279560 | 3630 | 3630 | 3640 | 3630 | 582 |
| 540 | 20230829 | 095400 | 564166880 | 3630 | 3635 | 3635 | 3630 | 5429 |
| 541 | 20230829 | 095300 | 544456825 | 3635 | 3635 | 3635 | 3635 | 225 |
| 542 | 20230829 | 095200 | 543638950 | 3635 | 3635 | 3635 | 3635 | 389 |
| 543 | 20230829 | 095100 | 542224935 | 3635 | 3640 | 3640 | 3635 | 1086 |
| 544 | 20230829 | 095000 | 538276215 | 3640 | 3635 | 3640 | 3630 | 748 |
| 545 | 20230829 | 094900 | 535555050 | 3635 | 3645 | 3645 | 3635 | 2347 |
| 546 | 20230829 | 094800 | 527022705 | 3640 | 3645 | 3645 | 3640 | 2186 |
| 547 | 20230829 | 094700 | 519065655 | 3650 | 3650 | 3650 | 3645 | 1456 |
| 548 | 20230829 | 094600 | 513758005 | 3650 | 3650 | 3650 | 3645 | 300 |
| 549 | 20230829 | 094500 | 512663505 | 3650 | 3650 | 3650 | 3650 | 102 |
| 550 | 20230829 | 094400 | 512291205 | 3645 | 3640 | 3645 | 3640 | 3012 |
| 551 | 20230829 | 094300 | 501313590 | 3640 | 3645 | 3645 | 3640 | 338 |
| 552 | 20230829 | 094200 | 500081585 | 3640 | 3635 | 3640 | 3635 | 3252 |
| 553 | 20230829 | 094100 | 488244330 | 3635 | 3635 | 3635 | 3635 | 852 |
| 554 | 20230829 | 094000 | 485147310 | 3635 | 3635 | 3635 | 3635 | 2218 |
| 555 | 20230829 | 093900 | 477084880 | 3635 | 3635 | 3640 | 3635 | 8987 |
| 556 | 20230829 | 093800 | 444417110 | 3630 | 3630 | 3630 | 3630 | 250 |
| 557 | 20230829 | 093700 | 443509610 | 3630 | 3635 | 3635 | 3630 | 1265 |
| 558 | 20230829 | 093600 | 438913250 | 3635 | 3635 | 3635 | 3635 | 420 |
| 559 | 20230829 | 093500 | 437386550 | 3635 | 3630 | 3635 | 3630 | 253 |
| 560 | 20230829 | 093400 | 436468095 | 3625 | 3630 | 3630 | 3625 | 2097 |
| 561 | 20230829 | 093300 | 428865035 | 3630 | 3640 | 3640 | 3630 | 4065 |
| 562 | 20230829 | 093200 | 414096755 | 3640 | 3630 | 3640 | 3630 | 107 |
| 563 | 20230829 | 093100 | 413707925 | 3640 | 3635 | 3640 | 3630 | 4102 |
| 564 | 20230829 | 093000 | 398807140 | 3630 | 3630 | 3630 | 3630 | 1267 |
| 565 | 20230829 | 092900 | 394207930 | 3630 | 3630 | 3630 | 3630 | 315 |
| 566 | 20230829 | 092800 | 393064480 | 3630 | 3635 | 3635 | 3630 | 580 |
| 567 | 20230829 | 092700 | 390956440 | 3635 | 3630 | 3635 | 3625 | 2909 |
| 568 | 20230829 | 092600 | 380394785 | 3630 | 3630 | 3630 | 3630 | 3373 |
| 569 | 20230829 | 092500 | 368150795 | 3630 | 3630 | 3635 | 3630 | 491 |
| 570 | 20230829 | 092400 | 366367125 | 3630 | 3635 | 3635 | 3630 | 883 |
| 571 | 20230829 | 092300 | 363161830 | 3635 | 3635 | 3640 | 3635 | 1688 |
| 572 | 20230829 | 092200 | 357019960 | 3640 | 3630 | 3640 | 3630 | 8021 |
| 573 | 20230829 | 092100 | 327865605 | 3630 | 3630 | 3630 | 3625 | 2976 |
| 574 | 20230829 | 092000 | 317076530 | 3625 | 3625 | 3630 | 3625 | 3277 |
| 575 | 20230829 | 091900 | 305183695 | 3625 | 3625 | 3630 | 3625 | 1108 |
| 576 | 20230829 | 091800 | 301167185 | 3630 | 3625 | 3630 | 3625 | 1143 |
| 577 | 20230829 | 091700 | 297018350 | 3625 | 3620 | 3625 | 3620 | 14416 |
| 578 | 20230829 | 091600 | 244821095 | 3620 | 3620 | 3620 | 3615 | 3202 |
| 579 | 20230829 | 091500 | 233232700 | 3610 | 3605 | 3620 | 3605 | 5011 |
| 580 | 20230829 | 091400 | 215107695 | 3605 | 3605 | 3605 | 3605 | 1018 |
| 581 | 20230829 | 091300 | 211437805 | 3605 | 3610 | 3615 | 3595 | 919 |
| 582 | 20230829 | 091200 | 208126545 | 3610 | 3615 | 3615 | 3610 | 6927 |
| 583 | 20230829 | 091100 | 183097745 | 3610 | 3600 | 3610 | 3595 | 3915 |
| 584 | 20230829 | 091000 | 168985685 | 3585 | 3585 | 3600 | 3585 | 11405 |
| 585 | 20230829 | 090900 | 128045965 | 3590 | 3595 | 3595 | 3590 | 4665 |
| 586 | 20230829 | 090800 | 111288030 | 3595 | 3585 | 3600 | 3580 | 6266 |
| 587 | 20230829 | 090700 | 88743540 | 3580 | 3580 | 3590 | 3580 | 1484 |
| 588 | 20230829 | 090600 | 83417110 | 3575 | 3580 | 3590 | 3575 | 2026 |
| 589 | 20230829 | 090500 | 76146995 | 3570 | 3565 | 3570 | 3565 | 3300 |
| 590 | 20230829 | 090400 | 64379675 | 3560 | 3560 | 3560 | 3560 | 995 |
| 591 | 20230829 | 090300 | 60837475 | 3560 | 3585 | 3585 | 3560 | 9471 |
| 592 | 20230829 | 090200 | 27008595 | 3590 | 3590 | 3590 | 3590 | 129 |
| 593 | 20230829 | 090100 | 26545485 | 3590 | 3590 | 3590 | 3590 | 1228 |
| 594 | 20230829 | 090000 | 22136965 | 3600 | 3585 | 3600 | 3585 | 6165 |