31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 193100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 3 | 20230830 | 193000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20230830 | 192900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20230830 | 192800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20230830 | 192700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20230830 | 192600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20230830 | 192500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20230830 | 192400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20230830 | 192300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20230830 | 192200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20230830 | 192100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20230830 | 192000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20230830 | 191900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20230830 | 191800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20230830 | 191700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20230830 | 191600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20230830 | 191500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20230830 | 191400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20230830 | 191300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20230830 | 191200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20230830 | 191100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20230830 | 191000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20230830 | 190900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20230830 | 190800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20230830 | 190700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20230830 | 190600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20230830 | 190500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20230830 | 190400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20230830 | 190300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20230830 | 190200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20230830 | 190100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 33 | 20230830 | 190000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20230830 | 185900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20230830 | 185800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20230830 | 185700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20230830 | 185600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20230830 | 185500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20230830 | 185400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20230830 | 185300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20230830 | 185200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20230830 | 185100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20230830 | 185000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20230830 | 184900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20230830 | 184800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20230830 | 184700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20230830 | 184600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20230830 | 184500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20230830 | 184400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20230830 | 184300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20230830 | 184200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20230830 | 184100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20230830 | 184000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20230830 | 183900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20230830 | 183800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20230830 | 183700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20230830 | 183600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20230830 | 183500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20230830 | 183400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20230830 | 183300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20230830 | 183200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20230830 | 183100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 63 | 20230830 | 183000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20230830 | 182900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20230830 | 182800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20230830 | 182700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20230830 | 182600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20230830 | 182500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20230830 | 182400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20230830 | 182300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20230830 | 182200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20230830 | 182100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20230830 | 182000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20230830 | 181900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20230830 | 181800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20230830 | 181700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20230830 | 181600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20230830 | 181500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20230830 | 181400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20230830 | 181300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20230830 | 181200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20230830 | 181100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20230830 | 181000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20230830 | 180900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20230830 | 180800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20230830 | 180700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20230830 | 180600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20230830 | 180500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20230830 | 180400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20230830 | 180300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20230830 | 180200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20230830 | 180100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 93 | 20230830 | 180000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20230830 | 175900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20230830 | 175800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20230830 | 175700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20230830 | 175600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20230830 | 175500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20230830 | 175400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20230830 | 175300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20230830 | 175200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20230830 | 175100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20230830 | 175000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20230830 | 174900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20230830 | 174800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20230830 | 174700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20230830 | 174600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20230830 | 174500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20230830 | 174400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20230830 | 174300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20230830 | 174200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20230830 | 174100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20230830 | 174000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20230830 | 173900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20230830 | 173800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20230830 | 173700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20230830 | 173600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20230830 | 173500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20230830 | 173400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20230830 | 173300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20230830 | 173200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20230830 | 173100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 123 | 20230830 | 173000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20230830 | 172900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20230830 | 172800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20230830 | 172700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20230830 | 172600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20230830 | 172500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20230830 | 172400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20230830 | 172300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20230830 | 172200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20230830 | 172100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20230830 | 172000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20230830 | 171900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20230830 | 171800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20230830 | 171700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20230830 | 171600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20230830 | 171500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20230830 | 171400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20230830 | 171300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20230830 | 171200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20230830 | 171100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20230830 | 171000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20230830 | 170900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20230830 | 170800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20230830 | 170700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20230830 | 170600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20230830 | 170500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20230830 | 170400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20230830 | 170300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20230830 | 170200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20230830 | 170100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 153 | 20230830 | 170000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20230830 | 165900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20230830 | 165800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20230830 | 165700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20230830 | 165600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20230830 | 165500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20230830 | 165400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20230830 | 165300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20230830 | 165200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20230830 | 165100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20230830 | 165000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20230830 | 164900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20230830 | 164800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20230830 | 164700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20230830 | 164600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20230830 | 164500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20230830 | 164400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20230830 | 164300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20230830 | 164200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20230830 | 164100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20230830 | 164000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20230830 | 163900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20230830 | 163800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20230830 | 163700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20230830 | 163600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20230830 | 163500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20230830 | 163400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20230830 | 163300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20230830 | 163200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20230830 | 163100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 183 | 20230830 | 163000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20230830 | 162900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20230830 | 162800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20230830 | 162700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20230830 | 162600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20230830 | 162500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20230830 | 162400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20230830 | 162300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20230830 | 162200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20230830 | 162100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20230830 | 162000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20230830 | 161900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20230830 | 161800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20230830 | 161700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20230830 | 161600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20230830 | 161500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20230830 | 161400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20230830 | 161300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20230830 | 161200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20230830 | 161100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20230830 | 161000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20230830 | 160900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20230830 | 160800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20230830 | 160700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20230830 | 160600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20230830 | 160500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20230830 | 160400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20230830 | 160300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20230830 | 160200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20230830 | 160100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 213 | 20230830 | 160000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20230830 | 155900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20230830 | 155800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20230830 | 155700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20230830 | 155600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20230830 | 155500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20230830 | 155400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20230830 | 155300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20230830 | 155200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20230830 | 155100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20230830 | 155000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20230830 | 154900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20230830 | 154800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20230830 | 154700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 227 | 20230830 | 154600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 228 | 20230830 | 154500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 229 | 20230830 | 154400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 230 | 20230830 | 154300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 231 | 20230830 | 154200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20230830 | 154100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 233 | 20230830 | 154000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20230830 | 153900 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 235 | 20230830 | 153800 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 236 | 20230830 | 153700 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20230830 | 153600 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20230830 | 153500 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 239 | 20230830 | 153400 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20230830 | 153300 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 241 | 20230830 | 153200 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20230830 | 153100 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 243 | 20230830 | 153000 | 3283379120 | 2800 | 2800 | 2800 | 2800 | 10953 |
| 244 | 20230830 | 152900 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 245 | 20230830 | 152800 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 246 | 20230830 | 152700 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 247 | 20230830 | 152600 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 248 | 20230830 | 152500 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 249 | 20230830 | 152400 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 250 | 20230830 | 152300 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 251 | 20230830 | 152200 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 252 | 20230830 | 152100 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 253 | 20230830 | 152000 | 3252710720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 254 | 20230830 | 151900 | 3252710720 | 2790 | 2800 | 2805 | 2785 | 236 |
| 255 | 20230830 | 151800 | 3252050630 | 2785 | 2795 | 2805 | 2785 | 537 |
| 256 | 20230830 | 151700 | 3250551405 | 2805 | 2800 | 2805 | 2800 | 211 |
| 257 | 20230830 | 151600 | 3249960550 | 2795 | 2800 | 2805 | 2795 | 105 |
| 258 | 20230830 | 151500 | 3249666690 | 2805 | 2795 | 2810 | 2795 | 928 |
| 259 | 20230830 | 151400 | 3247062055 | 2810 | 2805 | 2810 | 2805 | 1130 |
| 260 | 20230830 | 151300 | 3243888255 | 2810 | 2805 | 2810 | 2790 | 293 |
| 261 | 20230830 | 151200 | 3243068270 | 2785 | 2805 | 2810 | 2785 | 429 |
| 262 | 20230830 | 151100 | 3241869880 | 2790 | 2810 | 2810 | 2790 | 4599 |
| 263 | 20230830 | 151000 | 3228968165 | 2805 | 2785 | 2810 | 2785 | 1668 |
| 264 | 20230830 | 150900 | 3224289295 | 2795 | 2800 | 2800 | 2795 | 3004 |
| 265 | 20230830 | 150800 | 3215878115 | 2800 | 2785 | 2800 | 2780 | 542 |
| 266 | 20230830 | 150700 | 3214364105 | 2785 | 2800 | 2800 | 2785 | 692 |
| 267 | 20230830 | 150600 | 3212428035 | 2800 | 2780 | 2800 | 2780 | 1111 |
| 268 | 20230830 | 150500 | 3209332660 | 2795 | 2790 | 2795 | 2780 | 634 |
| 269 | 20230830 | 150400 | 3207564335 | 2790 | 2800 | 2800 | 2790 | 305 |
| 270 | 20230830 | 150300 | 3206712465 | 2800 | 2800 | 2800 | 2800 | 66 |
| 271 | 20230830 | 150200 | 3206527665 | 2800 | 2795 | 2800 | 2780 | 4423 |
| 272 | 20230830 | 150100 | 3194191110 | 2795 | 2795 | 2795 | 2795 | 241 |
| 273 | 20230830 | 150000 | 3193517515 | 2800 | 2795 | 2805 | 2795 | 421 |
| 274 | 20230830 | 145900 | 3192338790 | 2795 | 2800 | 2800 | 2795 | 713 |
| 275 | 20230830 | 145800 | 3190344890 | 2800 | 2800 | 2800 | 2800 | 310 |
| 276 | 20230830 | 145700 | 3189476890 | 2800 | 2795 | 2800 | 2795 | 339 |
| 277 | 20230830 | 145600 | 3188529190 | 2800 | 2800 | 2800 | 2800 | 19 |
| 278 | 20230830 | 145500 | 3188475990 | 2800 | 2800 | 2800 | 2795 | 591 |
| 279 | 20230830 | 145400 | 3186821195 | 2800 | 2800 | 2805 | 2800 | 1348 |
| 280 | 20230830 | 145300 | 3183046615 | 2800 | 2805 | 2805 | 2800 | 613 |
| 281 | 20230830 | 145200 | 3181328650 | 2815 | 2815 | 2815 | 2800 | 1656 |
| 282 | 20230830 | 145100 | 3176677470 | 2815 | 2805 | 2815 | 2805 | 1084 |
| 283 | 20230830 | 145000 | 3173632505 | 2805 | 2805 | 2810 | 2800 | 2084 |
| 284 | 20230830 | 144900 | 3167786740 | 2800 | 2815 | 2815 | 2800 | 645 |
| 285 | 20230830 | 144800 | 3165979325 | 2810 | 2800 | 2810 | 2800 | 3614 |
| 286 | 20230830 | 144700 | 3155848885 | 2800 | 2800 | 2800 | 2800 | 385 |
| 287 | 20230830 | 144600 | 3154770885 | 2810 | 2800 | 2810 | 2800 | 665 |
| 288 | 20230830 | 144500 | 3152908855 | 2800 | 2800 | 2800 | 2800 | 729 |
| 289 | 20230830 | 144400 | 3150867655 | 2800 | 2810 | 2810 | 2800 | 3774 |
| 290 | 20230830 | 144300 | 3140295455 | 2810 | 2800 | 2810 | 2795 | 262 |
| 291 | 20230830 | 144200 | 3139562545 | 2810 | 2805 | 2810 | 2800 | 4447 |
| 292 | 20230830 | 144100 | 3127110355 | 2810 | 2810 | 2810 | 2810 | 4 |
| 293 | 20230830 | 144000 | 3127099115 | 2800 | 2815 | 2815 | 2800 | 4376 |
| 294 | 20230830 | 143900 | 3114839700 | 2805 | 2805 | 2805 | 2805 | 50 |
| 295 | 20230830 | 143800 | 3114699450 | 2815 | 2815 | 2815 | 2815 | 156 |
| 296 | 20230830 | 143700 | 3114260310 | 2805 | 2805 | 2805 | 2805 | 149 |
| 297 | 20230830 | 143600 | 3113842365 | 2800 | 2810 | 2810 | 2800 | 3457 |
| 298 | 20230830 | 143500 | 3104148645 | 2810 | 2815 | 2815 | 2810 | 22 |
| 299 | 20230830 | 143400 | 3104086820 | 2810 | 2810 | 2810 | 2810 | 778 |
| 300 | 20230830 | 143300 | 3101900640 | 2810 | 2810 | 2810 | 2810 | 1079 |
| 301 | 20230830 | 143200 | 3098868650 | 2810 | 2810 | 2810 | 2810 | 2 |
| 302 | 20230830 | 143100 | 3098863030 | 2810 | 2810 | 2810 | 2810 | 36 |
| 303 | 20230830 | 143000 | 3098761870 | 2810 | 2810 | 2810 | 2810 | 124 |
| 304 | 20230830 | 142900 | 3098413430 | 2810 | 2810 | 2815 | 2810 | 352 |
| 305 | 20230830 | 142800 | 3097424265 | 2815 | 2815 | 2815 | 2810 | 430 |
| 306 | 20230830 | 142700 | 3096213940 | 2815 | 2815 | 2815 | 2815 | 25 |
| 307 | 20230830 | 142600 | 3096143565 | 2815 | 2815 | 2815 | 2815 | 50 |
| 308 | 20230830 | 142500 | 3096002815 | 2820 | 2820 | 2820 | 2820 | 0 |
| 309 | 20230830 | 142400 | 3096002815 | 2820 | 2820 | 2820 | 2820 | 122 |
| 310 | 20230830 | 142300 | 3095658775 | 2805 | 2810 | 2810 | 2805 | 1583 |
| 311 | 20230830 | 142200 | 3091216535 | 2820 | 2820 | 2820 | 2820 | 0 |
| 312 | 20230830 | 142100 | 3091216535 | 2820 | 2820 | 2825 | 2810 | 1306 |
| 313 | 20230830 | 142000 | 3087544595 | 2825 | 2820 | 2825 | 2820 | 467 |
| 314 | 20230830 | 141900 | 3086226145 | 2825 | 2825 | 2825 | 2825 | 10 |
| 315 | 20230830 | 141800 | 3086197895 | 2830 | 2830 | 2830 | 2830 | 1 |
| 316 | 20230830 | 141700 | 3086195065 | 2830 | 2810 | 2830 | 2810 | 5010 |
| 317 | 20230830 | 141600 | 3072116825 | 2815 | 2820 | 2820 | 2815 | 5262 |
| 318 | 20230830 | 141500 | 3057302985 | 2820 | 2830 | 2835 | 2820 | 10317 |
| 319 | 20230830 | 141400 | 3028149060 | 2835 | 2830 | 2835 | 2830 | 1927 |
| 320 | 20230830 | 141300 | 3022690135 | 2835 | 2835 | 2840 | 2835 | 861 |
| 321 | 20230830 | 141200 | 3020249110 | 2835 | 2835 | 2835 | 2835 | 1427 |
| 322 | 20230830 | 141100 | 3016203565 | 2835 | 2835 | 2835 | 2830 | 1217 |
| 323 | 20230830 | 141000 | 3012753540 | 2835 | 2830 | 2835 | 2830 | 2198 |
| 324 | 20230830 | 140900 | 3006532445 | 2830 | 2825 | 2830 | 2825 | 314 |
| 325 | 20230830 | 140800 | 3005644985 | 2825 | 2830 | 2830 | 2825 | 1181 |
| 326 | 20230830 | 140700 | 3002303650 | 2830 | 2820 | 2830 | 2820 | 3940 |
| 327 | 20230830 | 140600 | 2991173170 | 2820 | 2815 | 2820 | 2815 | 8 |
| 328 | 20230830 | 140500 | 2991150615 | 2820 | 2820 | 2825 | 2820 | 2681 |
| 329 | 20230830 | 140400 | 2983590055 | 2820 | 2825 | 2825 | 2820 | 64 |
| 330 | 20230830 | 140300 | 2983409405 | 2820 | 2820 | 2820 | 2820 | 3389 |
| 331 | 20230830 | 140200 | 2973852425 | 2815 | 2810 | 2820 | 2810 | 6430 |
| 332 | 20230830 | 140100 | 2955743740 | 2810 | 2810 | 2810 | 2810 | 102 |
| 333 | 20230830 | 140000 | 2955457120 | 2810 | 2815 | 2815 | 2810 | 146 |
| 334 | 20230830 | 135900 | 2955046325 | 2810 | 2810 | 2810 | 2805 | 541 |
| 335 | 20230830 | 135800 | 2953526120 | 2805 | 2805 | 2805 | 2805 | 110 |
| 336 | 20230830 | 135700 | 2953217570 | 2815 | 2805 | 2815 | 2805 | 2195 |
| 337 | 20230830 | 135600 | 2947050455 | 2805 | 2805 | 2805 | 2805 | 64 |
| 338 | 20230830 | 135500 | 2946870935 | 2810 | 2805 | 2810 | 2805 | 167 |
| 339 | 20230830 | 135400 | 2946401670 | 2815 | 2810 | 2815 | 2810 | 334 |
| 340 | 20230830 | 135300 | 2945462660 | 2810 | 2810 | 2810 | 2810 | 669 |
| 341 | 20230830 | 135200 | 2943582770 | 2805 | 2805 | 2805 | 2805 | 300 |
| 342 | 20230830 | 135100 | 2942741270 | 2805 | 2805 | 2805 | 2805 | 2173 |
| 343 | 20230830 | 135000 | 2936646005 | 2800 | 2805 | 2805 | 2800 | 2530 |
| 344 | 20230830 | 134900 | 2929553355 | 2805 | 2805 | 2805 | 2800 | 601 |
| 345 | 20230830 | 134800 | 2927868550 | 2805 | 2800 | 2805 | 2800 | 2412 |
| 346 | 20230830 | 134700 | 2921114930 | 2800 | 2800 | 2800 | 2800 | 0 |
| 347 | 20230830 | 134600 | 2921114930 | 2800 | 2800 | 2800 | 2800 | 87 |
| 348 | 20230830 | 134500 | 2920871330 | 2790 | 2790 | 2795 | 2790 | 100 |
| 349 | 20230830 | 134400 | 2920592270 | 2795 | 2795 | 2800 | 2795 | 750 |
| 350 | 20230830 | 134300 | 2918493905 | 2795 | 2800 | 2800 | 2795 | 446 |
| 351 | 20230830 | 134200 | 2917246495 | 2795 | 2795 | 2800 | 2795 | 41 |
| 352 | 20230830 | 134100 | 2917131895 | 2795 | 2795 | 2795 | 2795 | 55 |
| 353 | 20230830 | 134000 | 2916978170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 354 | 20230830 | 133900 | 2916978170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 355 | 20230830 | 133800 | 2916978170 | 2795 | 2795 | 2795 | 2795 | 446 |
| 356 | 20230830 | 133700 | 2915731600 | 2800 | 2800 | 2800 | 2800 | 500 |
| 357 | 20230830 | 133600 | 2914331600 | 2800 | 2800 | 2800 | 2800 | 194 |
| 358 | 20230830 | 133500 | 2913788400 | 2800 | 2800 | 2800 | 2790 | 1102 |
| 359 | 20230830 | 133400 | 2910713800 | 2800 | 2800 | 2800 | 2800 | 0 |
| 360 | 20230830 | 133300 | 2910713800 | 2800 | 2800 | 2800 | 2800 | 500 |
| 361 | 20230830 | 133200 | 2909313800 | 2800 | 2805 | 2805 | 2800 | 2295 |
| 362 | 20230830 | 133100 | 2902887750 | 2800 | 2800 | 2805 | 2800 | 407 |
| 363 | 20230830 | 133000 | 2901748140 | 2800 | 2800 | 2800 | 2800 | 845 |
| 364 | 20230830 | 132900 | 2899382140 | 2800 | 2800 | 2800 | 2800 | 1 |
| 365 | 20230830 | 132800 | 2899379340 | 2785 | 2785 | 2785 | 2785 | 0 |
| 366 | 20230830 | 132700 | 2899379340 | 2785 | 2785 | 2785 | 2785 | 0 |
| 367 | 20230830 | 132600 | 2899379340 | 2785 | 2795 | 2795 | 2785 | 354 |
| 368 | 20230830 | 132500 | 2898392050 | 2800 | 2800 | 2800 | 2800 | 1 |
| 369 | 20230830 | 132400 | 2898389250 | 2795 | 2795 | 2795 | 2795 | 53 |
| 370 | 20230830 | 132300 | 2898241115 | 2795 | 2795 | 2800 | 2795 | 76 |
| 371 | 20230830 | 132200 | 2898028690 | 2795 | 2795 | 2795 | 2795 | 92 |
| 372 | 20230830 | 132100 | 2897771550 | 2800 | 2795 | 2800 | 2795 | 1643 |
| 373 | 20230830 | 132000 | 2893171360 | 2795 | 2795 | 2795 | 2795 | 57 |
| 374 | 20230830 | 131900 | 2893012045 | 2795 | 2795 | 2795 | 2795 | 10 |
| 375 | 20230830 | 131800 | 2892984095 | 2805 | 2790 | 2805 | 2790 | 1798 |
| 376 | 20230830 | 131700 | 2887967645 | 2790 | 2790 | 2790 | 2790 | 37 |
| 377 | 20230830 | 131600 | 2887864415 | 2790 | 2785 | 2790 | 2775 | 2696 |
| 378 | 20230830 | 131500 | 2880378635 | 2785 | 2790 | 2790 | 2785 | 91 |
| 379 | 20230830 | 131400 | 2880124755 | 2790 | 2805 | 2805 | 2790 | 22 |
| 380 | 20230830 | 131300 | 2880063225 | 2805 | 2800 | 2805 | 2800 | 50 |
| 381 | 20230830 | 131200 | 2879923075 | 2780 | 2800 | 2800 | 2775 | 8114 |
| 382 | 20230830 | 131100 | 2857336165 | 2800 | 2790 | 2800 | 2790 | 841 |
| 383 | 20230830 | 131000 | 2854989765 | 2795 | 2800 | 2800 | 2795 | 969 |
| 384 | 20230830 | 130900 | 2852280320 | 2805 | 2805 | 2805 | 2800 | 5 |
| 385 | 20230830 | 130800 | 2852266300 | 2810 | 2805 | 2810 | 2800 | 2401 |
| 386 | 20230830 | 130700 | 2845535580 | 2805 | 2810 | 2810 | 2805 | 5161 |
| 387 | 20230830 | 130600 | 2831054820 | 2810 | 2805 | 2810 | 2805 | 168 |
| 388 | 20230830 | 130500 | 2830583240 | 2810 | 2805 | 2810 | 2805 | 605 |
| 389 | 20230830 | 130400 | 2828886150 | 2810 | 2815 | 2815 | 2805 | 1283 |
| 390 | 20230830 | 130300 | 2825279640 | 2815 | 2800 | 2815 | 2800 | 8504 |
| 391 | 20230830 | 130200 | 2801434550 | 2795 | 2780 | 2800 | 2780 | 6325 |
| 392 | 20230830 | 130100 | 2783776420 | 2770 | 2775 | 2780 | 2770 | 5806 |
| 393 | 20230830 | 130000 | 2767690430 | 2775 | 2775 | 2775 | 2775 | 1 |
| 394 | 20230830 | 125900 | 2767687655 | 2775 | 2775 | 2775 | 2775 | 0 |
| 395 | 20230830 | 125800 | 2767687655 | 2775 | 2780 | 2790 | 2775 | 1396 |
| 396 | 20230830 | 125700 | 2763806815 | 2780 | 2780 | 2780 | 2780 | 4 |
| 397 | 20230830 | 125600 | 2763795695 | 2780 | 2790 | 2790 | 2780 | 1367 |
| 398 | 20230830 | 125500 | 2759989225 | 2795 | 2795 | 2795 | 2795 | 2182 |
| 399 | 20230830 | 125400 | 2753890535 | 2795 | 2795 | 2795 | 2795 | 20 |
| 400 | 20230830 | 125300 | 2753834635 | 2795 | 2795 | 2800 | 2795 | 5268 |
| 401 | 20230830 | 125200 | 2739110370 | 2795 | 2790 | 2795 | 2780 | 10293 |
| 402 | 20230830 | 125100 | 2710393370 | 2790 | 2790 | 2790 | 2790 | 0 |
| 403 | 20230830 | 125000 | 2710393370 | 2790 | 2790 | 2790 | 2790 | 0 |
| 404 | 20230830 | 124900 | 2710393370 | 2790 | 2785 | 2790 | 2785 | 31 |
| 405 | 20230830 | 124800 | 2710307030 | 2785 | 2785 | 2785 | 2780 | 71 |
| 406 | 20230830 | 124700 | 2710109620 | 2785 | 2785 | 2785 | 2785 | 0 |
| 407 | 20230830 | 124600 | 2710109620 | 2785 | 2785 | 2785 | 2785 | 2255 |
| 408 | 20230830 | 124500 | 2703829445 | 2785 | 2780 | 2785 | 2780 | 415 |
| 409 | 20230830 | 124400 | 2702675670 | 2785 | 2780 | 2785 | 2780 | 1303 |
| 410 | 20230830 | 124300 | 2699047375 | 2775 | 2775 | 2775 | 2775 | 204 |
| 411 | 20230830 | 124200 | 2698481275 | 2775 | 2770 | 2775 | 2770 | 1532 |
| 412 | 20230830 | 124100 | 2694230275 | 2765 | 2765 | 2765 | 2765 | 0 |
| 413 | 20230830 | 124000 | 2694230275 | 2765 | 2770 | 2775 | 2765 | 2215 |
| 414 | 20230830 | 123900 | 2688102560 | 2765 | 2775 | 2775 | 2765 | 466 |
| 415 | 20230830 | 123800 | 2686811190 | 2780 | 2780 | 2780 | 2780 | 0 |
| 416 | 20230830 | 123700 | 2686811190 | 2780 | 2780 | 2780 | 2780 | 0 |
| 417 | 20230830 | 123600 | 2686811190 | 2780 | 2780 | 2780 | 2765 | 1792 |
| 418 | 20230830 | 123500 | 2681842335 | 2780 | 2780 | 2780 | 2780 | 545 |
| 419 | 20230830 | 123400 | 2680327235 | 2780 | 2780 | 2780 | 2775 | 5006 |
| 420 | 20230830 | 123300 | 2666433555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 421 | 20230830 | 123200 | 2666433555 | 2795 | 2780 | 2795 | 2780 | 529 |
| 422 | 20230830 | 123100 | 2664960735 | 2775 | 2775 | 2775 | 2775 | 1095 |
| 423 | 20230830 | 123000 | 2661922110 | 2795 | 2790 | 2795 | 2790 | 500 |
| 424 | 20230830 | 122900 | 2660526125 | 2790 | 2790 | 2790 | 2790 | 0 |
| 425 | 20230830 | 122800 | 2660526125 | 2790 | 2790 | 2790 | 2790 | 5 |
| 426 | 20230830 | 122700 | 2660512175 | 2770 | 2770 | 2770 | 2770 | 162 |
| 427 | 20230830 | 122600 | 2660063435 | 2790 | 2790 | 2790 | 2790 | 3 |
| 428 | 20230830 | 122500 | 2660055065 | 2770 | 2770 | 2770 | 2770 | 70 |
| 429 | 20230830 | 122400 | 2659861165 | 2790 | 2780 | 2790 | 2780 | 1363 |
| 430 | 20230830 | 122300 | 2656071605 | 2780 | 2790 | 2790 | 2765 | 5146 |
| 431 | 20230830 | 122200 | 2641805150 | 2785 | 2785 | 2790 | 2785 | 58 |
| 432 | 20230830 | 122100 | 2641643610 | 2775 | 2790 | 2790 | 2775 | 5021 |
| 433 | 20230830 | 122000 | 2627677625 | 2790 | 2790 | 2790 | 2790 | 2099 |
| 434 | 20230830 | 121900 | 2621821415 | 2790 | 2790 | 2790 | 2790 | 50 |
| 435 | 20230830 | 121800 | 2621681915 | 2790 | 2790 | 2790 | 2790 | 863 |
| 436 | 20230830 | 121700 | 2619274145 | 2795 | 2780 | 2795 | 2760 | 10715 |
| 437 | 20230830 | 121600 | 2589580865 | 2780 | 2795 | 2795 | 2780 | 890 |
| 438 | 20230830 | 121500 | 2587106235 | 2780 | 2780 | 2780 | 2780 | 797 |
| 439 | 20230830 | 121400 | 2584890575 | 2790 | 2795 | 2795 | 2790 | 2972 |
| 440 | 20230830 | 121300 | 2576593335 | 2795 | 2800 | 2800 | 2795 | 419 |
| 441 | 20230830 | 121200 | 2575420145 | 2800 | 2800 | 2800 | 2800 | 234 |
| 442 | 20230830 | 121100 | 2574764945 | 2800 | 2800 | 2800 | 2800 | 965 |
| 443 | 20230830 | 121000 | 2572062945 | 2800 | 2810 | 2810 | 2800 | 164 |
| 444 | 20230830 | 120900 | 2571602670 | 2810 | 2810 | 2810 | 2810 | 0 |
| 445 | 20230830 | 120800 | 2571602670 | 2810 | 2810 | 2810 | 2810 | 939 |
| 446 | 20230830 | 120700 | 2568964080 | 2810 | 2810 | 2810 | 2810 | 2 |
| 447 | 20230830 | 120600 | 2568958460 | 2810 | 2815 | 2815 | 2810 | 504 |
| 448 | 20230830 | 120500 | 2567542200 | 2815 | 2815 | 2815 | 2815 | 101 |
| 449 | 20230830 | 120400 | 2567257885 | 2805 | 2815 | 2815 | 2805 | 1150 |
| 450 | 20230830 | 120300 | 2564025655 | 2815 | 2805 | 2815 | 2805 | 1490 |
| 451 | 20230830 | 120200 | 2559845245 | 2805 | 2805 | 2805 | 2805 | 0 |
| 452 | 20230830 | 120100 | 2559845245 | 2805 | 2810 | 2815 | 2800 | 1868 |
| 453 | 20230830 | 120000 | 2554611675 | 2820 | 2830 | 2830 | 2810 | 1127 |
| 454 | 20230830 | 115900 | 2551436615 | 2830 | 2820 | 2830 | 2805 | 364 |
| 455 | 20230830 | 115800 | 2550413635 | 2830 | 2830 | 2830 | 2830 | 12 |
| 456 | 20230830 | 115700 | 2550379675 | 2830 | 2830 | 2830 | 2820 | 9 |
| 457 | 20230830 | 115600 | 2550354245 | 2830 | 2825 | 2830 | 2815 | 6082 |
| 458 | 20230830 | 115500 | 2533151740 | 2825 | 2825 | 2825 | 2815 | 1575 |
| 459 | 20230830 | 115400 | 2528706865 | 2820 | 2815 | 2820 | 2815 | 851 |
| 460 | 20230830 | 115300 | 2526307295 | 2815 | 2810 | 2815 | 2795 | 401 |
| 461 | 20230830 | 115200 | 2525185885 | 2815 | 2815 | 2815 | 2815 | 0 |
| 462 | 20230830 | 115100 | 2525185885 | 2815 | 2815 | 2815 | 2815 | 1347 |
| 463 | 20230830 | 115000 | 2521394080 | 2815 | 2815 | 2815 | 2805 | 173 |
| 464 | 20230830 | 114900 | 2520907265 | 2805 | 2805 | 2815 | 2805 | 417 |
| 465 | 20230830 | 114800 | 2519736235 | 2805 | 2800 | 2805 | 2800 | 428 |
| 466 | 20230830 | 114700 | 2518537535 | 2800 | 2795 | 2800 | 2790 | 511 |
| 467 | 20230830 | 114600 | 2517108225 | 2785 | 2795 | 2795 | 2785 | 3798 |
| 468 | 20230830 | 114500 | 2506515155 | 2795 | 2800 | 2800 | 2790 | 1135 |
| 469 | 20230830 | 114400 | 2503345460 | 2800 | 2800 | 2800 | 2800 | 143 |
| 470 | 20230830 | 114300 | 2502945060 | 2805 | 2795 | 2805 | 2795 | 542 |
| 471 | 20230830 | 114200 | 2501430110 | 2800 | 2800 | 2800 | 2800 | 300 |
| 472 | 20230830 | 114100 | 2500590110 | 2810 | 2800 | 2810 | 2795 | 322 |
| 473 | 20230830 | 114000 | 2499689490 | 2800 | 2810 | 2810 | 2800 | 4245 |
| 474 | 20230830 | 113900 | 2487792330 | 2825 | 2815 | 2825 | 2790 | 6786 |
| 475 | 20230830 | 113800 | 2468788555 | 2830 | 2830 | 2835 | 2815 | 6503 |
| 476 | 20230830 | 113700 | 2450384250 | 2830 | 2815 | 2830 | 2810 | 535 |
| 477 | 20230830 | 113600 | 2448879070 | 2830 | 2830 | 2835 | 2830 | 375 |
| 478 | 20230830 | 113500 | 2447816395 | 2830 | 2830 | 2830 | 2815 | 29 |
| 479 | 20230830 | 113400 | 2447734380 | 2815 | 2825 | 2835 | 2815 | 4312 |
| 480 | 20230830 | 113300 | 2435575250 | 2825 | 2830 | 2835 | 2825 | 967 |
| 481 | 20230830 | 113200 | 2432839250 | 2830 | 2830 | 2835 | 2825 | 838 |
| 482 | 20230830 | 113100 | 2430467645 | 2825 | 2825 | 2825 | 2825 | 45 |
| 483 | 20230830 | 113000 | 2430340520 | 2825 | 2825 | 2825 | 2825 | 176 |
| 484 | 20230830 | 112900 | 2429843320 | 2815 | 2835 | 2835 | 2815 | 889 |
| 485 | 20230830 | 112800 | 2427340265 | 2815 | 2840 | 2845 | 2815 | 6075 |
| 486 | 20230830 | 112700 | 2410075590 | 2845 | 2845 | 2845 | 2845 | 0 |
| 487 | 20230830 | 112600 | 2410075590 | 2845 | 2840 | 2845 | 2840 | 1297 |
| 488 | 20230830 | 112500 | 2406389945 | 2840 | 2825 | 2840 | 2825 | 1623 |
| 489 | 20230830 | 112400 | 2401791475 | 2810 | 2820 | 2825 | 2810 | 367 |
| 490 | 20230830 | 112300 | 2400756675 | 2830 | 2820 | 2830 | 2810 | 2282 |
| 491 | 20230830 | 112200 | 2394333480 | 2820 | 2820 | 2825 | 2820 | 948 |
| 492 | 20230830 | 112100 | 2391659175 | 2820 | 2825 | 2835 | 2820 | 1412 |
| 493 | 20230830 | 112000 | 2387675930 | 2825 | 2830 | 2830 | 2825 | 2736 |
| 494 | 20230830 | 111900 | 2379944230 | 2830 | 2835 | 2835 | 2830 | 1829 |
| 495 | 20230830 | 111800 | 2374764020 | 2835 | 2840 | 2840 | 2830 | 244 |
| 496 | 20230830 | 111700 | 2374071165 | 2825 | 2840 | 2840 | 2825 | 193 |
| 497 | 20230830 | 111600 | 2373523175 | 2840 | 2835 | 2840 | 2820 | 1198 |
| 498 | 20230830 | 111500 | 2370127775 | 2835 | 2850 | 2855 | 2825 | 11288 |
| 499 | 20230830 | 111400 | 2338116650 | 2855 | 2850 | 2855 | 2845 | 3686 |
| 500 | 20230830 | 111300 | 2327613025 | 2850 | 2845 | 2850 | 2840 | 1238 |
| 501 | 20230830 | 111200 | 2324087690 | 2845 | 2845 | 2845 | 2840 | 582 |
| 502 | 20230830 | 111100 | 2322432285 | 2840 | 2840 | 2860 | 2835 | 23371 |
| 503 | 20230830 | 111000 | 2255904380 | 2840 | 2840 | 2845 | 2835 | 2420 |
| 504 | 20230830 | 110900 | 2249031990 | 2835 | 2830 | 2845 | 2830 | 18074 |
| 505 | 20230830 | 110800 | 2197779930 | 2830 | 2825 | 2840 | 2820 | 13279 |
| 506 | 20230830 | 110700 | 2160169845 | 2825 | 2825 | 2825 | 2825 | 2921 |
| 507 | 20230830 | 110600 | 2151918020 | 2825 | 2810 | 2830 | 2810 | 9617 |
| 508 | 20230830 | 110500 | 2124815290 | 2810 | 2810 | 2810 | 2800 | 3983 |
| 509 | 20230830 | 110400 | 2113644305 | 2815 | 2810 | 2815 | 2805 | 3570 |
| 510 | 20230830 | 110300 | 2103612280 | 2815 | 2815 | 2815 | 2810 | 1772 |
| 511 | 20230830 | 110200 | 2098626600 | 2815 | 2810 | 2815 | 2810 | 1510 |
| 512 | 20230830 | 110100 | 2094379380 | 2810 | 2815 | 2820 | 2810 | 2997 |
| 513 | 20230830 | 110000 | 2085942655 | 2815 | 2810 | 2830 | 2810 | 45964 |
| 514 | 20230830 | 105900 | 1956062795 | 2810 | 2805 | 2810 | 2805 | 3799 |
| 515 | 20230830 | 105800 | 1945397000 | 2805 | 2805 | 2805 | 2795 | 3534 |
| 516 | 20230830 | 105700 | 1935486410 | 2805 | 2800 | 2805 | 2800 | 1157 |
| 517 | 20230830 | 105600 | 1932242495 | 2805 | 2790 | 2805 | 2790 | 5057 |
| 518 | 20230830 | 105500 | 1918086735 | 2790 | 2790 | 2790 | 2785 | 659 |
| 519 | 20230830 | 105400 | 1916248580 | 2785 | 2790 | 2795 | 2780 | 6725 |
| 520 | 20230830 | 105300 | 1897485910 | 2780 | 2785 | 2790 | 2780 | 7512 |
| 521 | 20230830 | 105200 | 1876554710 | 2785 | 2760 | 2785 | 2760 | 15796 |
| 522 | 20230830 | 105100 | 1832706290 | 2760 | 2760 | 2770 | 2760 | 3836 |
| 523 | 20230830 | 105000 | 1822117210 | 2770 | 2775 | 2775 | 2760 | 43 |
| 524 | 20230830 | 104900 | 1821998285 | 2760 | 2765 | 2770 | 2760 | 3215 |
| 525 | 20230830 | 104800 | 1813121625 | 2755 | 2750 | 2755 | 2740 | 1916 |
| 526 | 20230830 | 104700 | 1807859325 | 2760 | 2760 | 2775 | 2760 | 881 |
| 527 | 20230830 | 104600 | 1805427750 | 2760 | 2765 | 2765 | 2755 | 572 |
| 528 | 20230830 | 104500 | 1803849220 | 2770 | 2775 | 2785 | 2740 | 12614 |
| 529 | 20230830 | 104400 | 1769060060 | 2770 | 2790 | 2790 | 2770 | 1374 |
| 530 | 20230830 | 104300 | 1765247520 | 2795 | 2795 | 2795 | 2735 | 15162 |
| 531 | 20230830 | 104200 | 1723397250 | 2795 | 2775 | 2795 | 2775 | 6630 |
| 532 | 20230830 | 104100 | 1704984080 | 2775 | 2790 | 2795 | 2775 | 4140 |
| 533 | 20230830 | 104000 | 1693460510 | 2790 | 2790 | 2795 | 2790 | 2336 |
| 534 | 20230830 | 103900 | 1686942500 | 2790 | 2805 | 2805 | 2790 | 7944 |
| 535 | 20230830 | 103800 | 1664698185 | 2805 | 2810 | 2815 | 2805 | 8835 |
| 536 | 20230830 | 103700 | 1639893810 | 2810 | 2810 | 2820 | 2805 | 4577 |
| 537 | 20230830 | 103600 | 1627025080 | 2810 | 2815 | 2815 | 2810 | 4383 |
| 538 | 20230830 | 103500 | 1614687760 | 2815 | 2810 | 2825 | 2810 | 9004 |
| 539 | 20230830 | 103400 | 1589299485 | 2810 | 2800 | 2820 | 2790 | 24313 |
| 540 | 20230830 | 103300 | 1521076895 | 2800 | 2800 | 2800 | 2800 | 1920 |
| 541 | 20230830 | 103200 | 1515700895 | 2795 | 2795 | 2795 | 2795 | 9132 |
| 542 | 20230830 | 103100 | 1490176955 | 2800 | 2795 | 2800 | 2795 | 2182 |
| 543 | 20230830 | 103000 | 1484071925 | 2795 | 2805 | 2805 | 2795 | 2862 |
| 544 | 20230830 | 102900 | 1476062325 | 2805 | 2800 | 2805 | 2795 | 5846 |
| 545 | 20230830 | 102800 | 1459700105 | 2800 | 2785 | 2810 | 2785 | 35215 |
| 546 | 20230830 | 102700 | 1361191060 | 2790 | 2780 | 2790 | 2780 | 32642 |
| 547 | 20230830 | 102600 | 1270244800 | 2780 | 2780 | 2785 | 2770 | 5172 |
| 548 | 20230830 | 102500 | 1255885005 | 2780 | 2755 | 2780 | 2755 | 35780 |
| 549 | 20230830 | 102400 | 1156693035 | 2750 | 2760 | 2760 | 2750 | 1130 |
| 550 | 20230830 | 102300 | 1153585045 | 2755 | 2755 | 2760 | 2755 | 1927 |
| 551 | 20230830 | 102200 | 1148269405 | 2755 | 2755 | 2760 | 2750 | 19535 |
| 552 | 20230830 | 102100 | 1094460075 | 2755 | 2740 | 2760 | 2740 | 25506 |
| 553 | 20230830 | 102000 | 1024268445 | 2750 | 2725 | 2750 | 2715 | 39530 |
| 554 | 20230830 | 101900 | 915827640 | 2725 | 2720 | 2725 | 2720 | 572 |
| 555 | 20230830 | 101800 | 914269400 | 2730 | 2730 | 2735 | 2720 | 8223 |
| 556 | 20230830 | 101700 | 891821185 | 2725 | 2725 | 2725 | 2725 | 500 |
| 557 | 20230830 | 101600 | 890458685 | 2725 | 2720 | 2725 | 2705 | 4833 |
| 558 | 20230830 | 101500 | 877328960 | 2720 | 2720 | 2720 | 2720 | 0 |
| 559 | 20230830 | 101400 | 877328960 | 2720 | 2725 | 2725 | 2720 | 541 |
| 560 | 20230830 | 101300 | 875854840 | 2720 | 2720 | 2720 | 2720 | 17 |
| 561 | 20230830 | 101200 | 875808600 | 2720 | 2705 | 2720 | 2705 | 50 |
| 562 | 20230830 | 101100 | 875672690 | 2720 | 2725 | 2725 | 2720 | 501 |
| 563 | 20230830 | 101000 | 874307470 | 2725 | 2715 | 2725 | 2715 | 1678 |
| 564 | 20230830 | 100900 | 869744155 | 2720 | 2720 | 2720 | 2720 | 2 |
| 565 | 20230830 | 100800 | 869738715 | 2720 | 2720 | 2720 | 2720 | 1485 |
| 566 | 20230830 | 100700 | 865699515 | 2720 | 2720 | 2720 | 2720 | 2 |
| 567 | 20230830 | 100600 | 865694075 | 2720 | 2720 | 2720 | 2720 | 40 |
| 568 | 20230830 | 100500 | 865585275 | 2720 | 2725 | 2725 | 2720 | 1265 |
| 569 | 20230830 | 100400 | 862144440 | 2725 | 2725 | 2725 | 2725 | 1070 |
| 570 | 20230830 | 100300 | 859228690 | 2720 | 2725 | 2725 | 2720 | 390 |
| 571 | 20230830 | 100200 | 858167390 | 2730 | 2720 | 2730 | 2720 | 2452 |
| 572 | 20230830 | 100100 | 851478145 | 2720 | 2725 | 2730 | 2720 | 65 |
| 573 | 20230830 | 100000 | 851301020 | 2720 | 2715 | 2720 | 2715 | 2225 |
| 574 | 20230830 | 095900 | 845250640 | 2715 | 2700 | 2715 | 2700 | 2515 |
| 575 | 20230830 | 095800 | 838444940 | 2700 | 2705 | 2710 | 2700 | 10900 |
| 576 | 20230830 | 095700 | 809006040 | 2710 | 2700 | 2710 | 2700 | 1125 |
| 577 | 20230830 | 095600 | 805962375 | 2700 | 2695 | 2700 | 2695 | 10 |
| 578 | 20230830 | 095500 | 805935405 | 2695 | 2705 | 2705 | 2695 | 5252 |
| 579 | 20230830 | 095400 | 791761035 | 2700 | 2705 | 2705 | 2700 | 656 |
| 580 | 20230830 | 095300 | 789988055 | 2700 | 2705 | 2705 | 2700 | 3970 |
| 581 | 20230830 | 095200 | 779249210 | 2710 | 2720 | 2720 | 2710 | 1122 |
| 582 | 20230830 | 095100 | 776208510 | 2720 | 2720 | 2720 | 2715 | 257 |
| 583 | 20230830 | 095000 | 775510720 | 2720 | 2720 | 2720 | 2715 | 2770 |
| 584 | 20230830 | 094900 | 767987195 | 2720 | 2725 | 2730 | 2720 | 9395 |
| 585 | 20230830 | 094800 | 742396600 | 2725 | 2715 | 2725 | 2715 | 11285 |
| 586 | 20230830 | 094700 | 711744550 | 2715 | 2720 | 2725 | 2715 | 1881 |
| 587 | 20230830 | 094600 | 706628185 | 2720 | 2725 | 2725 | 2715 | 6671 |
| 588 | 20230830 | 094500 | 688474495 | 2720 | 2730 | 2730 | 2720 | 2072 |
| 589 | 20230830 | 094400 | 682828255 | 2725 | 2730 | 2730 | 2725 | 7551 |
| 590 | 20230830 | 094300 | 662227870 | 2715 | 2730 | 2730 | 2715 | 16141 |
| 591 | 20230830 | 094200 | 618362170 | 2725 | 2720 | 2725 | 2715 | 11255 |
| 592 | 20230830 | 094100 | 587732930 | 2715 | 2720 | 2720 | 2715 | 3874 |
| 593 | 20230830 | 094000 | 577195845 | 2715 | 2710 | 2715 | 2710 | 11012 |
| 594 | 20230830 | 093900 | 547337975 | 2710 | 2705 | 2710 | 2705 | 2244 |
| 595 | 20230830 | 093800 | 541257395 | 2705 | 2715 | 2715 | 2705 | 1772 |
| 596 | 20230830 | 093700 | 536455835 | 2705 | 2705 | 2715 | 2705 | 1518 |
| 597 | 20230830 | 093600 | 532340325 | 2715 | 2710 | 2720 | 2700 | 12673 |
| 598 | 20230830 | 093500 | 497948540 | 2710 | 2710 | 2715 | 2705 | 11019 |
| 599 | 20230830 | 093400 | 468097075 | 2705 | 2705 | 2710 | 2705 | 2550 |
| 600 | 20230830 | 093300 | 461194315 | 2710 | 2700 | 2710 | 2700 | 6949 |
| 601 | 20230830 | 093200 | 442401680 | 2700 | 2695 | 2700 | 2695 | 1429 |
| 602 | 20230830 | 093100 | 438543895 | 2700 | 2700 | 2705 | 2700 | 3079 |
| 603 | 20230830 | 093000 | 430230320 | 2700 | 2695 | 2705 | 2680 | 4788 |
| 604 | 20230830 | 092900 | 417313045 | 2700 | 2705 | 2705 | 2690 | 2185 |
| 605 | 20230830 | 092800 | 411413410 | 2700 | 2695 | 2710 | 2695 | 14668 |
| 606 | 20230830 | 092700 | 371805465 | 2700 | 2680 | 2700 | 2680 | 5692 |
| 607 | 20230830 | 092600 | 356451275 | 2680 | 2680 | 2700 | 2680 | 14400 |
| 608 | 20230830 | 092500 | 317674885 | 2675 | 2665 | 2680 | 2665 | 1138 |
| 609 | 20230830 | 092400 | 314634000 | 2680 | 2675 | 2680 | 2675 | 112 |
| 610 | 20230830 | 092300 | 314334135 | 2670 | 2670 | 2670 | 2670 | 486 |
| 611 | 20230830 | 092200 | 313036515 | 2660 | 2665 | 2665 | 2660 | 1823 |
| 612 | 20230830 | 092100 | 308187310 | 2670 | 2670 | 2670 | 2670 | 10 |
| 613 | 20230830 | 092000 | 308160610 | 2670 | 2655 | 2670 | 2655 | 1103 |
| 614 | 20230830 | 091900 | 305232085 | 2650 | 2675 | 2675 | 2645 | 5643 |
| 615 | 20230830 | 091800 | 290244350 | 2675 | 2665 | 2680 | 2665 | 1985 |
| 616 | 20230830 | 091700 | 284930950 | 2670 | 2680 | 2680 | 2660 | 3986 |
| 617 | 20230830 | 091600 | 274326890 | 2670 | 2655 | 2670 | 2655 | 1093 |
| 618 | 20230830 | 091500 | 271411305 | 2660 | 2660 | 2660 | 2655 | 3606 |
| 619 | 20230830 | 091400 | 261819655 | 2660 | 2665 | 2680 | 2660 | 7056 |
| 620 | 20230830 | 091300 | 243027190 | 2665 | 2685 | 2685 | 2665 | 958 |
| 621 | 20230830 | 091200 | 240473040 | 2685 | 2675 | 2690 | 2665 | 2395 |
| 622 | 20230830 | 091100 | 234053440 | 2695 | 2675 | 2700 | 2665 | 33785 |
| 623 | 20230830 | 091000 | 143299595 | 2675 | 2650 | 2675 | 2650 | 7839 |
| 624 | 20230830 | 090900 | 122426975 | 2640 | 2640 | 2660 | 2640 | 733 |
| 625 | 20230830 | 090800 | 120484020 | 2655 | 2650 | 2655 | 2640 | 2089 |
| 626 | 20230830 | 090700 | 114938005 | 2640 | 2640 | 2640 | 2640 | 87 |
| 627 | 20230830 | 090600 | 114708325 | 2655 | 2645 | 2655 | 2645 | 1497 |
| 628 | 20230830 | 090500 | 110744460 | 2640 | 2640 | 2640 | 2640 | 2300 |
| 629 | 20230830 | 090400 | 104672460 | 2640 | 2640 | 2640 | 2635 | 1125 |
| 630 | 20230830 | 090300 | 101702585 | 2640 | 2630 | 2640 | 2630 | 1506 |
| 631 | 20230830 | 090200 | 97732580 | 2630 | 2680 | 2680 | 2630 | 13552 |
| 632 | 20230830 | 090100 | 61833905 | 2675 | 2680 | 2680 | 2665 | 8333 |
| 633 | 20230830 | 090000 | 39548575 | 2675 | 2670 | 2680 | 2645 | 14817 |