29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 3 | 20230829 | 184700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20230829 | 184600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20230829 | 184500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20230829 | 184400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20230829 | 184300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20230829 | 184200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20230829 | 184100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20230829 | 184000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20230829 | 183900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20230829 | 183800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20230829 | 183700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20230829 | 183600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20230829 | 183500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20230829 | 183400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20230829 | 183300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20230829 | 183200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20230829 | 183100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20230829 | 183000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20230829 | 182900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20230829 | 182800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20230829 | 182700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20230829 | 182600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20230829 | 182500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20230829 | 182400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20230829 | 182300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20230829 | 182200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20230829 | 182100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20230829 | 182000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20230829 | 181900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20230829 | 181800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 33 | 20230829 | 181700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20230829 | 181600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20230829 | 181500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20230829 | 181400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20230829 | 181300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20230829 | 181200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20230829 | 181100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20230829 | 181000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20230829 | 180900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20230829 | 180800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20230829 | 180700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20230829 | 180600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20230829 | 180500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20230829 | 180400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20230829 | 180300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20230829 | 180200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20230829 | 180100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20230829 | 180000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20230829 | 175900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20230829 | 175800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20230829 | 175700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20230829 | 175600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20230829 | 175500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20230829 | 175400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20230829 | 175300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20230829 | 175200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20230829 | 175100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20230829 | 175000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20230829 | 174900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20230829 | 174800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 63 | 20230829 | 174700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20230829 | 174600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20230829 | 174500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20230829 | 174400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20230829 | 174300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20230829 | 174200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20230829 | 174100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20230829 | 174000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20230829 | 173900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20230829 | 173800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20230829 | 173700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20230829 | 173600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20230829 | 173500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20230829 | 173400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20230829 | 173300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20230829 | 173200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20230829 | 173100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20230829 | 173000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20230829 | 172900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20230829 | 172800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20230829 | 172700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20230829 | 172600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20230829 | 172500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20230829 | 172400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20230829 | 172300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20230829 | 172200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20230829 | 172100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20230829 | 172000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20230829 | 171900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20230829 | 171800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 93 | 20230829 | 171700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20230829 | 171600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20230829 | 171500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20230829 | 171400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20230829 | 171300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20230829 | 171200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20230829 | 171100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20230829 | 171000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20230829 | 170900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20230829 | 170800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20230829 | 170700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20230829 | 170600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20230829 | 170500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20230829 | 170400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20230829 | 170300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20230829 | 170200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20230829 | 170100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20230829 | 170000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20230829 | 165900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20230829 | 165800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20230829 | 165700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20230829 | 165600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20230829 | 165500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20230829 | 165400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20230829 | 165300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20230829 | 165200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20230829 | 165100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20230829 | 165000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20230829 | 164900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20230829 | 164800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 123 | 20230829 | 164700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20230829 | 164600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20230829 | 164500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20230829 | 164400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20230829 | 164300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20230829 | 164200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20230829 | 164100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20230829 | 164000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20230829 | 163900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20230829 | 163800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20230829 | 163700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20230829 | 163600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20230829 | 163500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20230829 | 163400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20230829 | 163300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20230829 | 163200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20230829 | 163100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20230829 | 163000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20230829 | 162900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20230829 | 162800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20230829 | 162700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20230829 | 162600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20230829 | 162500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20230829 | 162400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20230829 | 162300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20230829 | 162200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20230829 | 162100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20230829 | 162000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20230829 | 161900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20230829 | 161800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 153 | 20230829 | 161700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20230829 | 161600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20230829 | 161500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20230829 | 161400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20230829 | 161300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20230829 | 161200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20230829 | 161100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20230829 | 161000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20230829 | 160900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20230829 | 160800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20230829 | 160700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20230829 | 160600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20230829 | 160500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20230829 | 160400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20230829 | 160300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20230829 | 160200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20230829 | 160100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20230829 | 160000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20230829 | 155900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20230829 | 155800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20230829 | 155700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20230829 | 155600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20230829 | 155500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20230829 | 155400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20230829 | 155300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20230829 | 155200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20230829 | 155100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20230829 | 155000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20230829 | 154900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20230829 | 154800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 183 | 20230829 | 154700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20230829 | 154600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20230829 | 154500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20230829 | 154400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20230829 | 154300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20230829 | 154200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20230829 | 154100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20230829 | 154000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20230829 | 153900 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20230829 | 153800 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20230829 | 153700 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20230829 | 153600 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20230829 | 153500 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20230829 | 153400 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20230829 | 153300 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20230829 | 153200 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20230829 | 153100 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20230829 | 153000 | 2511679265 | 2245 | 2245 | 2245 | 2245 | 79344 |
| 201 | 20230829 | 152900 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20230829 | 152800 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20230829 | 152700 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20230829 | 152600 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20230829 | 152500 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20230829 | 152400 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20230829 | 152300 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20230829 | 152200 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20230829 | 152100 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20230829 | 152000 | 2333551985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20230829 | 151900 | 2333551985 | 2270 | 2270 | 2270 | 2260 | 2078 |
| 212 | 20230829 | 151800 | 2328840100 | 2265 | 2275 | 2280 | 2265 | 1387 |
| 213 | 20230829 | 151700 | 2325696455 | 2270 | 2280 | 2280 | 2270 | 5595 |
| 214 | 20230829 | 151600 | 2312989855 | 2280 | 2280 | 2280 | 2280 | 1606 |
| 215 | 20230829 | 151500 | 2309328175 | 2275 | 2275 | 2275 | 2270 | 16917 |
| 216 | 20230829 | 151400 | 2270879275 | 2270 | 2275 | 2280 | 2270 | 738 |
| 217 | 20230829 | 151300 | 2269200700 | 2275 | 2280 | 2280 | 2275 | 2305 |
| 218 | 20230829 | 151200 | 2263956225 | 2280 | 2280 | 2280 | 2280 | 573 |
| 219 | 20230829 | 151100 | 2262649785 | 2280 | 2280 | 2280 | 2280 | 51 |
| 220 | 20230829 | 151000 | 2262533505 | 2280 | 2280 | 2280 | 2280 | 32 |
| 221 | 20230829 | 150900 | 2262460545 | 2280 | 2285 | 2285 | 2280 | 2013 |
| 222 | 20230829 | 150800 | 2257870835 | 2285 | 2285 | 2285 | 2280 | 243 |
| 223 | 20230829 | 150700 | 2257315630 | 2285 | 2280 | 2285 | 2280 | 106 |
| 224 | 20230829 | 150600 | 2257073920 | 2280 | 2280 | 2280 | 2280 | 156 |
| 225 | 20230829 | 150500 | 2256718240 | 2275 | 2280 | 2280 | 2275 | 2554 |
| 226 | 20230829 | 150400 | 2250896275 | 2275 | 2275 | 2275 | 2275 | 86 |
| 227 | 20230829 | 150300 | 2250700625 | 2280 | 2280 | 2280 | 2280 | 10 |
| 228 | 20230829 | 150200 | 2250677825 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20230829 | 150100 | 2250677825 | 2280 | 2280 | 2285 | 2275 | 2372 |
| 230 | 20230829 | 150000 | 2245279050 | 2280 | 2275 | 2280 | 2275 | 2452 |
| 231 | 20230829 | 145900 | 2239689980 | 2275 | 2275 | 2275 | 2275 | 292 |
| 232 | 20230829 | 145800 | 2239025680 | 2275 | 2275 | 2275 | 2275 | 2181 |
| 233 | 20230829 | 145700 | 2234063905 | 2275 | 2275 | 2275 | 2275 | 900 |
| 234 | 20230829 | 145600 | 2232016405 | 2275 | 2275 | 2280 | 2275 | 2366 |
| 235 | 20230829 | 145500 | 2226633425 | 2280 | 2280 | 2280 | 2280 | 2107 |
| 236 | 20230829 | 145400 | 2221829465 | 2280 | 2280 | 2280 | 2280 | 947 |
| 237 | 20230829 | 145300 | 2219670305 | 2285 | 2285 | 2285 | 2285 | 1810 |
| 238 | 20230829 | 145200 | 2215534455 | 2285 | 2285 | 2285 | 2285 | 2622 |
| 239 | 20230829 | 145100 | 2209543185 | 2280 | 2280 | 2285 | 2280 | 2457 |
| 240 | 20230829 | 145000 | 2203941220 | 2280 | 2280 | 2280 | 2280 | 2545 |
| 241 | 20230829 | 144900 | 2198138620 | 2280 | 2280 | 2280 | 2280 | 22 |
| 242 | 20230829 | 144800 | 2198088460 | 2280 | 2280 | 2280 | 2280 | 3192 |
| 243 | 20230829 | 144700 | 2190810700 | 2285 | 2280 | 2285 | 2280 | 21 |
| 244 | 20230829 | 144600 | 2190762815 | 2280 | 2280 | 2280 | 2280 | 758 |
| 245 | 20230829 | 144500 | 2189034575 | 2280 | 2280 | 2280 | 2275 | 1441 |
| 246 | 20230829 | 144400 | 2185749345 | 2280 | 2280 | 2280 | 2280 | 22 |
| 247 | 20230829 | 144300 | 2185699185 | 2280 | 2285 | 2285 | 2280 | 488 |
| 248 | 20230829 | 144200 | 2184586375 | 2285 | 2285 | 2285 | 2285 | 32 |
| 249 | 20230829 | 144100 | 2184513255 | 2285 | 2285 | 2285 | 2280 | 563 |
| 250 | 20230829 | 144000 | 2183226850 | 2280 | 2280 | 2280 | 2280 | 10682 |
| 251 | 20230829 | 143900 | 2158871890 | 2280 | 2280 | 2280 | 2280 | 2010 |
| 252 | 20230829 | 143800 | 2154289090 | 2280 | 2280 | 2285 | 2280 | 3835 |
| 253 | 20230829 | 143700 | 2145545280 | 2280 | 2270 | 2280 | 2270 | 119 |
| 254 | 20230829 | 143600 | 2145274715 | 2275 | 2275 | 2275 | 2270 | 1574 |
| 255 | 20230829 | 143500 | 2141695930 | 2275 | 2275 | 2275 | 2275 | 573 |
| 256 | 20230829 | 143400 | 2140392355 | 2275 | 2275 | 2275 | 2275 | 5 |
| 257 | 20230829 | 143300 | 2140380980 | 2275 | 2280 | 2280 | 2275 | 970 |
| 258 | 20230829 | 143200 | 2138172540 | 2280 | 2280 | 2280 | 2275 | 390 |
| 259 | 20230829 | 143100 | 2137284935 | 2280 | 2280 | 2280 | 2280 | 141 |
| 260 | 20230829 | 143000 | 2136963455 | 2280 | 2275 | 2280 | 2275 | 4502 |
| 261 | 20230829 | 142900 | 2126698905 | 2275 | 2270 | 2275 | 2270 | 7177 |
| 262 | 20230829 | 142800 | 2110379615 | 2270 | 2270 | 2270 | 2270 | 111 |
| 263 | 20230829 | 142700 | 2110127645 | 2270 | 2270 | 2270 | 2270 | 0 |
| 264 | 20230829 | 142600 | 2110127645 | 2270 | 2270 | 2270 | 2270 | 2091 |
| 265 | 20230829 | 142500 | 2105381075 | 2270 | 2265 | 2270 | 2265 | 3070 |
| 266 | 20230829 | 142400 | 2098417175 | 2270 | 2265 | 2270 | 2265 | 262 |
| 267 | 20230829 | 142300 | 2097823695 | 2265 | 2265 | 2270 | 2260 | 1608 |
| 268 | 20230829 | 142200 | 2094177180 | 2260 | 2260 | 2260 | 2260 | 15 |
| 269 | 20230829 | 142100 | 2094143280 | 2265 | 2265 | 2265 | 2265 | 176 |
| 270 | 20230829 | 142000 | 2093744640 | 2265 | 2270 | 2270 | 2265 | 80 |
| 271 | 20230829 | 141900 | 2093563190 | 2265 | 2265 | 2265 | 2265 | 1429 |
| 272 | 20230829 | 141800 | 2090326505 | 2265 | 2260 | 2265 | 2260 | 2 |
| 273 | 20230829 | 141700 | 2090321980 | 2260 | 2260 | 2265 | 2260 | 730 |
| 274 | 20230829 | 141600 | 2088671075 | 2260 | 2260 | 2260 | 2260 | 1709 |
| 275 | 20230829 | 141500 | 2084808735 | 2265 | 2265 | 2265 | 2265 | 9 |
| 276 | 20230829 | 141400 | 2084788350 | 2265 | 2270 | 2270 | 2260 | 3036 |
| 277 | 20230829 | 141300 | 2077903130 | 2265 | 2265 | 2265 | 2265 | 1904 |
| 278 | 20230829 | 141200 | 2073590570 | 2265 | 2265 | 2265 | 2265 | 44 |
| 279 | 20230829 | 141100 | 2073490910 | 2265 | 2265 | 2265 | 2265 | 0 |
| 280 | 20230829 | 141000 | 2073490910 | 2265 | 2265 | 2265 | 2265 | 0 |
| 281 | 20230829 | 140900 | 2073490910 | 2265 | 2255 | 2265 | 2255 | 7069 |
| 282 | 20230829 | 140800 | 2057537165 | 2250 | 2255 | 2255 | 2250 | 446 |
| 283 | 20230829 | 140700 | 2056533595 | 2255 | 2255 | 2255 | 2255 | 59 |
| 284 | 20230829 | 140600 | 2056400550 | 2255 | 2255 | 2255 | 2255 | 49 |
| 285 | 20230829 | 140500 | 2056290055 | 2250 | 2250 | 2250 | 2250 | 135 |
| 286 | 20230829 | 140400 | 2055986305 | 2250 | 2250 | 2250 | 2250 | 5 |
| 287 | 20230829 | 140300 | 2055975055 | 2250 | 2250 | 2250 | 2250 | 138 |
| 288 | 20230829 | 140200 | 2055664555 | 2250 | 2255 | 2255 | 2250 | 39 |
| 289 | 20230829 | 140100 | 2055576800 | 2255 | 2255 | 2255 | 2255 | 2 |
| 290 | 20230829 | 140000 | 2055572290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 291 | 20230829 | 135900 | 2055572290 | 2255 | 2255 | 2255 | 2255 | 1 |
| 292 | 20230829 | 135800 | 2055570035 | 2255 | 2255 | 2255 | 2255 | 474 |
| 293 | 20230829 | 135700 | 2054501165 | 2255 | 2255 | 2255 | 2255 | 0 |
| 294 | 20230829 | 135600 | 2054501165 | 2255 | 2250 | 2255 | 2245 | 1632 |
| 295 | 20230829 | 135500 | 2050834985 | 2250 | 2250 | 2250 | 2245 | 2184 |
| 296 | 20230829 | 135400 | 2045928485 | 2250 | 2255 | 2255 | 2250 | 319 |
| 297 | 20230829 | 135300 | 2045209635 | 2250 | 2255 | 2255 | 2250 | 676 |
| 298 | 20230829 | 135200 | 2043686035 | 2250 | 2250 | 2250 | 2250 | 1 |
| 299 | 20230829 | 135100 | 2043683785 | 2240 | 2240 | 2250 | 2240 | 1031 |
| 300 | 20230829 | 135000 | 2041369400 | 2240 | 2240 | 2250 | 2240 | 804 |
| 301 | 20230829 | 134900 | 2039563440 | 2240 | 2250 | 2250 | 2235 | 40737 |
| 302 | 20230829 | 134800 | 1948172605 | 2250 | 2250 | 2250 | 2250 | 10 |
| 303 | 20230829 | 134700 | 1948150105 | 2255 | 2250 | 2255 | 2250 | 3189 |
| 304 | 20230829 | 134600 | 1940974825 | 2250 | 2250 | 2250 | 2250 | 1150 |
| 305 | 20230829 | 134500 | 1938387325 | 2250 | 2250 | 2250 | 2250 | 58 |
| 306 | 20230829 | 134400 | 1938256825 | 2250 | 2260 | 2260 | 2250 | 2457 |
| 307 | 20230829 | 134300 | 1932722675 | 2260 | 2255 | 2260 | 2255 | 7488 |
| 308 | 20230829 | 134200 | 1915836225 | 2255 | 2260 | 2260 | 2255 | 247 |
| 309 | 20230829 | 134100 | 1915279220 | 2260 | 2260 | 2260 | 2260 | 1001 |
| 310 | 20230829 | 134000 | 1913016960 | 2260 | 2260 | 2260 | 2255 | 667 |
| 311 | 20230829 | 133900 | 1911512860 | 2260 | 2260 | 2260 | 2260 | 11 |
| 312 | 20230829 | 133800 | 1911488000 | 2260 | 2260 | 2260 | 2255 | 1290 |
| 313 | 20230829 | 133700 | 1908577700 | 2260 | 2260 | 2260 | 2260 | 941 |
| 314 | 20230829 | 133600 | 1906451040 | 2265 | 2260 | 2265 | 2260 | 1715 |
| 315 | 20230829 | 133500 | 1902566640 | 2265 | 2260 | 2265 | 2260 | 638 |
| 316 | 20230829 | 133400 | 1901122510 | 2260 | 2260 | 2260 | 2260 | 1339 |
| 317 | 20230829 | 133300 | 1898096370 | 2260 | 2260 | 2260 | 2260 | 305 |
| 318 | 20230829 | 133200 | 1897407070 | 2265 | 2265 | 2265 | 2265 | 10 |
| 319 | 20230829 | 133100 | 1897384420 | 2265 | 2260 | 2265 | 2260 | 7182 |
| 320 | 20230829 | 133000 | 1881153030 | 2260 | 2265 | 2265 | 2260 | 4791 |
| 321 | 20230829 | 132900 | 1870302900 | 2265 | 2265 | 2265 | 2265 | 2507 |
| 322 | 20230829 | 132800 | 1864624545 | 2265 | 2270 | 2270 | 2265 | 1124 |
| 323 | 20230829 | 132700 | 1862076185 | 2270 | 2270 | 2270 | 2270 | 99 |
| 324 | 20230829 | 132600 | 1861851455 | 2265 | 2265 | 2265 | 2265 | 2176 |
| 325 | 20230829 | 132500 | 1856922815 | 2265 | 2270 | 2270 | 2265 | 3083 |
| 326 | 20230829 | 132400 | 1849928820 | 2270 | 2265 | 2270 | 2265 | 402 |
| 327 | 20230829 | 132300 | 1849018070 | 2270 | 2270 | 2270 | 2270 | 1173 |
| 328 | 20230829 | 132200 | 1846355360 | 2265 | 2265 | 2265 | 2265 | 0 |
| 329 | 20230829 | 132100 | 1846355360 | 2265 | 2265 | 2265 | 2265 | 0 |
| 330 | 20230829 | 132000 | 1846355360 | 2265 | 2270 | 2270 | 2265 | 1136 |
| 331 | 20230829 | 131900 | 1843776645 | 2270 | 2270 | 2270 | 2270 | 103 |
| 332 | 20230829 | 131800 | 1843542835 | 2265 | 2265 | 2265 | 2265 | 0 |
| 333 | 20230829 | 131700 | 1843542835 | 2265 | 2265 | 2265 | 2265 | 361 |
| 334 | 20230829 | 131600 | 1842725170 | 2260 | 2265 | 2265 | 2260 | 953 |
| 335 | 20230829 | 131500 | 1840569125 | 2265 | 2265 | 2265 | 2260 | 1081 |
| 336 | 20230829 | 131400 | 1838124890 | 2265 | 2265 | 2265 | 2265 | 411 |
| 337 | 20230829 | 131300 | 1837193975 | 2265 | 2265 | 2270 | 2265 | 3972 |
| 338 | 20230829 | 131200 | 1828195395 | 2265 | 2265 | 2265 | 2265 | 583 |
| 339 | 20230829 | 131100 | 1826874900 | 2280 | 2280 | 2280 | 2280 | 200 |
| 340 | 20230829 | 131000 | 1826418900 | 2275 | 2275 | 2275 | 2275 | 454 |
| 341 | 20230829 | 130900 | 1825386050 | 2275 | 2270 | 2275 | 2265 | 2541 |
| 342 | 20230829 | 130800 | 1819610975 | 2270 | 2265 | 2270 | 2265 | 53 |
| 343 | 20230829 | 130700 | 1819490915 | 2270 | 2265 | 2270 | 2265 | 515 |
| 344 | 20230829 | 130600 | 1818324390 | 2270 | 2270 | 2270 | 2270 | 13 |
| 345 | 20230829 | 130500 | 1818294880 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20230829 | 130400 | 1818294880 | 2270 | 2270 | 2270 | 2270 | 965 |
| 347 | 20230829 | 130300 | 1816104330 | 2265 | 2265 | 2270 | 2265 | 1100 |
| 348 | 20230829 | 130200 | 1813610330 | 2265 | 2260 | 2265 | 2260 | 4340 |
| 349 | 20230829 | 130100 | 1803785340 | 2260 | 2260 | 2260 | 2260 | 1069 |
| 350 | 20230829 | 130000 | 1801369400 | 2255 | 2260 | 2260 | 2255 | 2170 |
| 351 | 20230829 | 125900 | 1796467645 | 2260 | 2260 | 2260 | 2260 | 4428 |
| 352 | 20230829 | 125800 | 1786460365 | 2260 | 2265 | 2265 | 2260 | 10870 |
| 353 | 20230829 | 125700 | 1761875400 | 2265 | 2265 | 2265 | 2265 | 1546 |
| 354 | 20230829 | 125600 | 1758373710 | 2265 | 2265 | 2265 | 2265 | 136 |
| 355 | 20230829 | 125500 | 1758065670 | 2265 | 2265 | 2270 | 2265 | 2369 |
| 356 | 20230829 | 125400 | 1752698885 | 2270 | 2270 | 2270 | 2265 | 558 |
| 357 | 20230829 | 125300 | 1751432230 | 2270 | 2270 | 2270 | 2270 | 1318 |
| 358 | 20230829 | 125200 | 1748440370 | 2270 | 2270 | 2270 | 2270 | 4567 |
| 359 | 20230829 | 125100 | 1738073280 | 2270 | 2275 | 2275 | 2270 | 2377 |
| 360 | 20230829 | 125000 | 1732670210 | 2270 | 2270 | 2270 | 2270 | 1010 |
| 361 | 20230829 | 124900 | 1730377510 | 2270 | 2270 | 2270 | 2270 | 685 |
| 362 | 20230829 | 124800 | 1728822560 | 2270 | 2275 | 2275 | 2270 | 7292 |
| 363 | 20230829 | 124700 | 1712269670 | 2275 | 2275 | 2275 | 2275 | 132 |
| 364 | 20230829 | 124600 | 1711969370 | 2270 | 2280 | 2280 | 2270 | 2040 |
| 365 | 20230829 | 124500 | 1707330420 | 2280 | 2280 | 2280 | 2280 | 518 |
| 366 | 20230829 | 124400 | 1706149380 | 2285 | 2285 | 2285 | 2285 | 4 |
| 367 | 20230829 | 124300 | 1706140240 | 2280 | 2280 | 2280 | 2280 | 600 |
| 368 | 20230829 | 124200 | 1704772240 | 2280 | 2280 | 2280 | 2280 | 96 |
| 369 | 20230829 | 124100 | 1704553360 | 2280 | 2270 | 2280 | 2270 | 1640 |
| 370 | 20230829 | 124000 | 1700814170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 371 | 20230829 | 123900 | 1700814170 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 372 | 20230829 | 123800 | 1698539170 | 2270 | 2270 | 2270 | 2270 | 70 |
| 373 | 20230829 | 123700 | 1698380270 | 2275 | 2270 | 2275 | 2270 | 93 |
| 374 | 20230829 | 123600 | 1698169145 | 2270 | 2270 | 2270 | 2270 | 525 |
| 375 | 20230829 | 123500 | 1696977395 | 2270 | 2270 | 2270 | 2270 | 2056 |
| 376 | 20230829 | 123400 | 1692310275 | 2270 | 2270 | 2270 | 2270 | 361 |
| 377 | 20230829 | 123300 | 1691490805 | 2265 | 2265 | 2265 | 2265 | 5001 |
| 378 | 20230829 | 123200 | 1680163540 | 2265 | 2270 | 2270 | 2265 | 8705 |
| 379 | 20230829 | 123100 | 1660413965 | 2270 | 2275 | 2275 | 2270 | 3139 |
| 380 | 20230829 | 123000 | 1653283740 | 2280 | 2280 | 2285 | 2280 | 628 |
| 381 | 20230829 | 122900 | 1651851885 | 2285 | 2280 | 2285 | 2275 | 10995 |
| 382 | 20230829 | 122800 | 1626785770 | 2275 | 2275 | 2275 | 2275 | 1100 |
| 383 | 20230829 | 122700 | 1624283270 | 2275 | 2285 | 2290 | 2275 | 21258 |
| 384 | 20230829 | 122600 | 1575882630 | 2290 | 2290 | 2290 | 2290 | 1 |
| 385 | 20230829 | 122500 | 1575880340 | 2285 | 2280 | 2285 | 2280 | 1011 |
| 386 | 20230829 | 122400 | 1573570210 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 387 | 20230829 | 122300 | 1571290210 | 2290 | 2290 | 2290 | 2290 | 46 |
| 388 | 20230829 | 122200 | 1571184870 | 2285 | 2285 | 2285 | 2285 | 0 |
| 389 | 20230829 | 122100 | 1571184870 | 2285 | 2280 | 2285 | 2280 | 749 |
| 390 | 20230829 | 122000 | 1569473930 | 2285 | 2285 | 2285 | 2285 | 1083 |
| 391 | 20230829 | 121900 | 1566999275 | 2290 | 2290 | 2290 | 2290 | 395 |
| 392 | 20230829 | 121800 | 1566094725 | 2295 | 2295 | 2295 | 2295 | 1 |
| 393 | 20230829 | 121700 | 1566092430 | 2295 | 2290 | 2295 | 2290 | 10 |
| 394 | 20230829 | 121600 | 1566069485 | 2295 | 2295 | 2295 | 2295 | 7 |
| 395 | 20230829 | 121500 | 1566053420 | 2290 | 2290 | 2290 | 2290 | 1 |
| 396 | 20230829 | 121400 | 1566051130 | 2295 | 2295 | 2295 | 2295 | 4 |
| 397 | 20230829 | 121300 | 1566041950 | 2295 | 2295 | 2295 | 2295 | 4 |
| 398 | 20230829 | 121200 | 1566032770 | 2295 | 2295 | 2295 | 2295 | 3 |
| 399 | 20230829 | 121100 | 1566025885 | 2290 | 2290 | 2290 | 2290 | 420 |
| 400 | 20230829 | 121000 | 1565064085 | 2290 | 2285 | 2290 | 2285 | 3000 |
| 401 | 20230829 | 120900 | 1558199085 | 2285 | 2285 | 2285 | 2285 | 41 |
| 402 | 20230829 | 120800 | 1558105400 | 2280 | 2280 | 2285 | 2280 | 6960 |
| 403 | 20230829 | 120700 | 1542236575 | 2280 | 2280 | 2280 | 2280 | 3143 |
| 404 | 20230829 | 120600 | 1535070535 | 2280 | 2290 | 2290 | 2280 | 11136 |
| 405 | 20230829 | 120500 | 1509680435 | 2290 | 2285 | 2290 | 2280 | 481 |
| 406 | 20230829 | 120400 | 1508581745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 407 | 20230829 | 120300 | 1508581745 | 2290 | 2290 | 2290 | 2290 | 14 |
| 408 | 20230829 | 120200 | 1508549685 | 2285 | 2285 | 2285 | 2285 | 0 |
| 409 | 20230829 | 120100 | 1508549685 | 2285 | 2285 | 2285 | 2285 | 199 |
| 410 | 20230829 | 120000 | 1508094970 | 2285 | 2285 | 2285 | 2285 | 115 |
| 411 | 20230829 | 115900 | 1507832195 | 2285 | 2285 | 2285 | 2285 | 30 |
| 412 | 20230829 | 115800 | 1507763645 | 2290 | 2290 | 2290 | 2290 | 0 |
| 413 | 20230829 | 115700 | 1507763645 | 2290 | 2290 | 2290 | 2290 | 100 |
| 414 | 20230829 | 115600 | 1507534645 | 2290 | 2290 | 2290 | 2290 | 0 |
| 415 | 20230829 | 115500 | 1507534645 | 2290 | 2290 | 2290 | 2290 | 1 |
| 416 | 20230829 | 115400 | 1507532355 | 2285 | 2285 | 2285 | 2285 | 1228 |
| 417 | 20230829 | 115300 | 1504726375 | 2285 | 2285 | 2285 | 2285 | 0 |
| 418 | 20230829 | 115200 | 1504726375 | 2285 | 2285 | 2285 | 2285 | 134 |
| 419 | 20230829 | 115100 | 1504420185 | 2295 | 2295 | 2295 | 2295 | 0 |
| 420 | 20230829 | 115000 | 1504420185 | 2295 | 2295 | 2295 | 2295 | 0 |
| 421 | 20230829 | 114900 | 1504420185 | 2295 | 2285 | 2295 | 2285 | 589 |
| 422 | 20230829 | 114800 | 1503073890 | 2285 | 2290 | 2290 | 2285 | 137 |
| 423 | 20230829 | 114700 | 1502760375 | 2290 | 2280 | 2295 | 2280 | 5179 |
| 424 | 20230829 | 114600 | 1490898895 | 2280 | 2280 | 2280 | 2280 | 1805 |
| 425 | 20230829 | 114500 | 1486783495 | 2280 | 2280 | 2280 | 2280 | 3022 |
| 426 | 20230829 | 114400 | 1479893335 | 2285 | 2285 | 2285 | 2280 | 3553 |
| 427 | 20230829 | 114300 | 1471775005 | 2285 | 2285 | 2285 | 2285 | 24 |
| 428 | 20230829 | 114200 | 1471720165 | 2290 | 2290 | 2290 | 2290 | 400 |
| 429 | 20230829 | 114100 | 1470804165 | 2290 | 2290 | 2290 | 2290 | 249 |
| 430 | 20230829 | 114000 | 1470233955 | 2290 | 2290 | 2290 | 2290 | 5 |
| 431 | 20230829 | 113900 | 1470222505 | 2290 | 2290 | 2290 | 2290 | 2 |
| 432 | 20230829 | 113800 | 1470217925 | 2290 | 2290 | 2290 | 2290 | 3 |
| 433 | 20230829 | 113700 | 1470211055 | 2285 | 2290 | 2290 | 2285 | 78 |
| 434 | 20230829 | 113600 | 1470032815 | 2290 | 2290 | 2290 | 2290 | 1178 |
| 435 | 20230829 | 113500 | 1467335195 | 2290 | 2295 | 2295 | 2290 | 915 |
| 436 | 20230829 | 113400 | 1465239840 | 2295 | 2290 | 2295 | 2290 | 193 |
| 437 | 20230829 | 113300 | 1464797655 | 2290 | 2295 | 2295 | 2290 | 2500 |
| 438 | 20230829 | 113200 | 1459062655 | 2295 | 2290 | 2295 | 2290 | 135 |
| 439 | 20230829 | 113100 | 1458753290 | 2290 | 2290 | 2290 | 2290 | 3201 |
| 440 | 20230829 | 113000 | 1451423000 | 2290 | 2290 | 2290 | 2290 | 2 |
| 441 | 20230829 | 112900 | 1451418420 | 2290 | 2290 | 2290 | 2290 | 1649 |
| 442 | 20230829 | 112800 | 1447642210 | 2290 | 2285 | 2295 | 2285 | 10663 |
| 443 | 20230829 | 112700 | 1423228065 | 2280 | 2280 | 2280 | 2280 | 133 |
| 444 | 20230829 | 112600 | 1422924825 | 2275 | 2265 | 2275 | 2265 | 665 |
| 445 | 20230829 | 112500 | 1421412950 | 2265 | 2270 | 2280 | 2265 | 7100 |
| 446 | 20230829 | 112400 | 1405321505 | 2280 | 2280 | 2285 | 2275 | 2053 |
| 447 | 20230829 | 112300 | 1400643375 | 2280 | 2270 | 2280 | 2265 | 668 |
| 448 | 20230829 | 112200 | 1399128740 | 2280 | 2275 | 2280 | 2270 | 4362 |
| 449 | 20230829 | 112100 | 1389218050 | 2275 | 2275 | 2275 | 2270 | 23 |
| 450 | 20230829 | 112000 | 1389165785 | 2270 | 2275 | 2275 | 2265 | 10909 |
| 451 | 20230829 | 111900 | 1364404475 | 2275 | 2275 | 2275 | 2275 | 2208 |
| 452 | 20230829 | 111800 | 1359381275 | 2275 | 2275 | 2275 | 2275 | 200 |
| 453 | 20230829 | 111700 | 1358926275 | 2275 | 2285 | 2285 | 2275 | 3387 |
| 454 | 20230829 | 111600 | 1351210340 | 2280 | 2280 | 2280 | 2280 | 10 |
| 455 | 20230829 | 111500 | 1351187540 | 2275 | 2275 | 2275 | 2275 | 0 |
| 456 | 20230829 | 111400 | 1351187540 | 2275 | 2275 | 2275 | 2275 | 600 |
| 457 | 20230829 | 111300 | 1349822540 | 2275 | 2285 | 2285 | 2275 | 9984 |
| 458 | 20230829 | 111200 | 1327085355 | 2295 | 2295 | 2295 | 2295 | 40 |
| 459 | 20230829 | 111100 | 1326993555 | 2295 | 2295 | 2295 | 2295 | 10 |
| 460 | 20230829 | 111000 | 1326970605 | 2295 | 2280 | 2295 | 2280 | 4021 |
| 461 | 20230829 | 110900 | 1317802710 | 2280 | 2280 | 2280 | 2280 | 0 |
| 462 | 20230829 | 110800 | 1317802710 | 2280 | 2295 | 2295 | 2275 | 15417 |
| 463 | 20230829 | 110700 | 1282574005 | 2295 | 2295 | 2295 | 2295 | 500 |
| 464 | 20230829 | 110600 | 1281426505 | 2295 | 2290 | 2295 | 2285 | 1090 |
| 465 | 20230829 | 110500 | 1278928890 | 2290 | 2300 | 2300 | 2290 | 1638 |
| 466 | 20230829 | 110400 | 1275170105 | 2300 | 2300 | 2300 | 2300 | 719 |
| 467 | 20230829 | 110300 | 1273516405 | 2295 | 2295 | 2295 | 2295 | 0 |
| 468 | 20230829 | 110200 | 1273516405 | 2295 | 2295 | 2295 | 2295 | 1083 |
| 469 | 20230829 | 110100 | 1271030920 | 2295 | 2295 | 2295 | 2295 | 12 |
| 470 | 20230829 | 110000 | 1271003380 | 2290 | 2295 | 2295 | 2290 | 1560 |
| 471 | 20230829 | 105900 | 1267430865 | 2300 | 2305 | 2305 | 2300 | 635 |
| 472 | 20230829 | 105800 | 1265967590 | 2305 | 2300 | 2305 | 2300 | 876 |
| 473 | 20230829 | 105700 | 1263952785 | 2295 | 2305 | 2305 | 2295 | 511 |
| 474 | 20230829 | 105600 | 1262780030 | 2295 | 2300 | 2300 | 2295 | 1124 |
| 475 | 20230829 | 105500 | 1260200435 | 2300 | 2310 | 2310 | 2300 | 1860 |
| 476 | 20230829 | 105400 | 1255920680 | 2310 | 2305 | 2310 | 2305 | 71 |
| 477 | 20230829 | 105300 | 1255757020 | 2310 | 2305 | 2310 | 2305 | 1098 |
| 478 | 20230829 | 105200 | 1253225620 | 2300 | 2300 | 2305 | 2300 | 1472 |
| 479 | 20230829 | 105100 | 1249838945 | 2305 | 2305 | 2305 | 2305 | 1367 |
| 480 | 20230829 | 105000 | 1246688010 | 2305 | 2290 | 2305 | 2290 | 10442 |
| 481 | 20230829 | 104900 | 1222743105 | 2290 | 2285 | 2290 | 2285 | 172 |
| 482 | 20230829 | 104800 | 1222350080 | 2290 | 2290 | 2290 | 2285 | 580 |
| 483 | 20230829 | 104700 | 1221023680 | 2290 | 2285 | 2290 | 2285 | 176 |
| 484 | 20230829 | 104600 | 1220620645 | 2285 | 2290 | 2290 | 2285 | 550 |
| 485 | 20230829 | 104500 | 1219363645 | 2290 | 2285 | 2290 | 2285 | 328 |
| 486 | 20230829 | 104400 | 1218614145 | 2285 | 2285 | 2285 | 2285 | 2441 |
| 487 | 20230829 | 104300 | 1213036460 | 2290 | 2290 | 2295 | 2290 | 667 |
| 488 | 20230829 | 104200 | 1211509025 | 2290 | 2285 | 2290 | 2285 | 553 |
| 489 | 20230829 | 104100 | 1210244695 | 2285 | 2280 | 2290 | 2280 | 1616 |
| 490 | 20230829 | 104000 | 1206547235 | 2280 | 2275 | 2280 | 2275 | 1172 |
| 491 | 20230829 | 103900 | 1203878230 | 2280 | 2275 | 2280 | 2275 | 938 |
| 492 | 20230829 | 103800 | 1201742740 | 2280 | 2280 | 2280 | 2280 | 1848 |
| 493 | 20230829 | 103700 | 1197529300 | 2280 | 2275 | 2280 | 2275 | 659 |
| 494 | 20230829 | 103600 | 1196030030 | 2275 | 2275 | 2275 | 2275 | 1120 |
| 495 | 20230829 | 103500 | 1193482030 | 2275 | 2275 | 2280 | 2265 | 7756 |
| 496 | 20230829 | 103400 | 1175862480 | 2275 | 2290 | 2290 | 2270 | 22713 |
| 497 | 20230829 | 103300 | 1124148415 | 2290 | 2285 | 2290 | 2285 | 4478 |
| 498 | 20230829 | 103200 | 1113913835 | 2285 | 2290 | 2290 | 2285 | 1388 |
| 499 | 20230829 | 103100 | 1110741065 | 2285 | 2290 | 2295 | 2285 | 11056 |
| 500 | 20230829 | 103000 | 1085422520 | 2290 | 2300 | 2300 | 2290 | 16642 |
| 501 | 20230829 | 102900 | 1047218515 | 2305 | 2310 | 2310 | 2305 | 30 |
| 502 | 20230829 | 102800 | 1047149245 | 2310 | 2310 | 2310 | 2310 | 1 |
| 503 | 20230829 | 102700 | 1047146935 | 2300 | 2310 | 2310 | 2300 | 101 |
| 504 | 20230829 | 102600 | 1046913635 | 2315 | 2310 | 2315 | 2310 | 809 |
| 505 | 20230829 | 102500 | 1045044770 | 2310 | 2305 | 2310 | 2305 | 162 |
| 506 | 20230829 | 102400 | 1044670735 | 2305 | 2305 | 2305 | 2305 | 612 |
| 507 | 20230829 | 102300 | 1043260075 | 2305 | 2305 | 2305 | 2305 | 4129 |
| 508 | 20230829 | 102200 | 1033742730 | 2305 | 2310 | 2310 | 2305 | 690 |
| 509 | 20230829 | 102100 | 1032148885 | 2315 | 2310 | 2315 | 2310 | 447 |
| 510 | 20230829 | 102000 | 1031116310 | 2315 | 2310 | 2315 | 2310 | 40 |
| 511 | 20230829 | 101900 | 1031023905 | 2310 | 2310 | 2310 | 2310 | 27 |
| 512 | 20230829 | 101800 | 1030961535 | 2310 | 2310 | 2310 | 2310 | 10 |
| 513 | 20230829 | 101700 | 1030938435 | 2310 | 2310 | 2315 | 2310 | 862 |
| 514 | 20230829 | 101600 | 1028944710 | 2310 | 2310 | 2310 | 2310 | 91 |
| 515 | 20230829 | 101500 | 1028734500 | 2310 | 2315 | 2315 | 2310 | 1043 |
| 516 | 20230829 | 101400 | 1026324955 | 2310 | 2325 | 2325 | 2310 | 2109 |
| 517 | 20230829 | 101300 | 1021445320 | 2325 | 2325 | 2325 | 2325 | 2848 |
| 518 | 20230829 | 101200 | 1014823720 | 2340 | 2340 | 2340 | 2340 | 0 |
| 519 | 20230829 | 101100 | 1014823720 | 2340 | 2330 | 2340 | 2315 | 2637 |
| 520 | 20230829 | 101000 | 1008682595 | 2330 | 2320 | 2335 | 2320 | 5588 |
| 521 | 20230829 | 100900 | 995665145 | 2320 | 2320 | 2320 | 2320 | 147 |
| 522 | 20230829 | 100800 | 995324105 | 2325 | 2320 | 2325 | 2320 | 2250 |
| 523 | 20230829 | 100700 | 990104020 | 2325 | 2315 | 2325 | 2315 | 2565 |
| 524 | 20230829 | 100600 | 984148070 | 2320 | 2315 | 2320 | 2315 | 2743 |
| 525 | 20230829 | 100500 | 977797980 | 2315 | 2315 | 2315 | 2310 | 471 |
| 526 | 20230829 | 100400 | 976707805 | 2310 | 2310 | 2310 | 2310 | 4868 |
| 527 | 20230829 | 100300 | 965462725 | 2310 | 2320 | 2320 | 2310 | 431 |
| 528 | 20230829 | 100200 | 964464115 | 2325 | 2325 | 2325 | 2325 | 0 |
| 529 | 20230829 | 100100 | 964464115 | 2325 | 2325 | 2325 | 2325 | 500 |
| 530 | 20230829 | 100000 | 963301615 | 2325 | 2325 | 2325 | 2310 | 1738 |
| 531 | 20230829 | 095900 | 959261410 | 2325 | 2320 | 2325 | 2320 | 29 |
| 532 | 20230829 | 095800 | 959194125 | 2320 | 2315 | 2320 | 2315 | 12 |
| 533 | 20230829 | 095700 | 959166295 | 2315 | 2315 | 2325 | 2315 | 1119 |
| 534 | 20230829 | 095600 | 956575645 | 2315 | 2315 | 2315 | 2315 | 382 |
| 535 | 20230829 | 095500 | 955691315 | 2315 | 2320 | 2325 | 2315 | 146 |
| 536 | 20230829 | 095400 | 955353265 | 2325 | 2330 | 2330 | 2315 | 973 |
| 537 | 20230829 | 095300 | 953099230 | 2330 | 2325 | 2330 | 2315 | 574 |
| 538 | 20230829 | 095200 | 951765385 | 2315 | 2325 | 2330 | 2310 | 6660 |
| 539 | 20230829 | 095100 | 936284380 | 2325 | 2330 | 2330 | 2325 | 4842 |
| 540 | 20230829 | 095000 | 925018435 | 2330 | 2315 | 2330 | 2315 | 5027 |
| 541 | 20230829 | 094900 | 913343830 | 2315 | 2320 | 2320 | 2315 | 797 |
| 542 | 20230829 | 094800 | 911495955 | 2310 | 2310 | 2320 | 2310 | 6424 |
| 543 | 20230829 | 094700 | 896652455 | 2315 | 2300 | 2315 | 2300 | 1603 |
| 544 | 20230829 | 094600 | 892964010 | 2300 | 2305 | 2305 | 2300 | 4243 |
| 545 | 20230829 | 094500 | 883191915 | 2310 | 2305 | 2310 | 2305 | 2341 |
| 546 | 20230829 | 094400 | 877788195 | 2310 | 2305 | 2310 | 2305 | 3838 |
| 547 | 20230829 | 094300 | 868941405 | 2305 | 2300 | 2305 | 2300 | 3186 |
| 548 | 20230829 | 094200 | 861600175 | 2305 | 2305 | 2305 | 2305 | 3969 |
| 549 | 20230829 | 094100 | 852451630 | 2310 | 2305 | 2310 | 2295 | 4655 |
| 550 | 20230829 | 094000 | 841752235 | 2305 | 2300 | 2305 | 2300 | 1185 |
| 551 | 20230829 | 093900 | 839020955 | 2300 | 2300 | 2300 | 2300 | 0 |
| 552 | 20230829 | 093800 | 839020955 | 2300 | 2300 | 2300 | 2300 | 2203 |
| 553 | 20230829 | 093700 | 833954055 | 2300 | 2295 | 2300 | 2295 | 1462 |
| 554 | 20230829 | 093600 | 830596905 | 2300 | 2300 | 2305 | 2295 | 5676 |
| 555 | 20230829 | 093500 | 817540045 | 2300 | 2290 | 2300 | 2290 | 1303 |
| 556 | 20230829 | 093400 | 814550105 | 2290 | 2295 | 2305 | 2290 | 8041 |
| 557 | 20230829 | 093300 | 796094020 | 2295 | 2305 | 2305 | 2290 | 4144 |
| 558 | 20230829 | 093200 | 786586685 | 2300 | 2305 | 2305 | 2295 | 3526 |
| 559 | 20230829 | 093100 | 778472040 | 2305 | 2295 | 2305 | 2290 | 6716 |
| 560 | 20230829 | 093000 | 763020850 | 2295 | 2300 | 2300 | 2295 | 7848 |
| 561 | 20230829 | 092900 | 744987130 | 2295 | 2295 | 2300 | 2295 | 4035 |
| 562 | 20230829 | 092800 | 735726795 | 2300 | 2300 | 2305 | 2290 | 18456 |
| 563 | 20230829 | 092700 | 693306675 | 2305 | 2300 | 2305 | 2285 | 30187 |
| 564 | 20230829 | 092600 | 624021980 | 2290 | 2300 | 2320 | 2285 | 67781 |
| 565 | 20230829 | 092500 | 468437785 | 2305 | 2310 | 2315 | 2305 | 13405 |
| 566 | 20230829 | 092400 | 437508190 | 2310 | 2310 | 2315 | 2310 | 14852 |
| 567 | 20230829 | 092300 | 403190870 | 2310 | 2320 | 2320 | 2310 | 5292 |
| 568 | 20230829 | 092200 | 390939860 | 2320 | 2320 | 2320 | 2315 | 600 |
| 569 | 20230829 | 092100 | 389550770 | 2310 | 2330 | 2330 | 2310 | 21534 |
| 570 | 20230829 | 092000 | 339588510 | 2335 | 2330 | 2340 | 2330 | 3954 |
| 571 | 20230829 | 091900 | 330360265 | 2335 | 2335 | 2335 | 2325 | 3834 |
| 572 | 20230829 | 091800 | 321440065 | 2330 | 2330 | 2330 | 2325 | 840 |
| 573 | 20230829 | 091700 | 319482890 | 2330 | 2330 | 2330 | 2330 | 5031 |
| 574 | 20230829 | 091600 | 307760660 | 2325 | 2325 | 2330 | 2325 | 5326 |
| 575 | 20230829 | 091500 | 295377200 | 2320 | 2325 | 2330 | 2320 | 9682 |
| 576 | 20230829 | 091400 | 272876920 | 2325 | 2325 | 2330 | 2325 | 274 |
| 577 | 20230829 | 091300 | 272239345 | 2325 | 2340 | 2340 | 2325 | 6128 |
| 578 | 20230829 | 091200 | 257948750 | 2345 | 2345 | 2350 | 2345 | 4083 |
| 579 | 20230829 | 091100 | 248373605 | 2345 | 2355 | 2355 | 2345 | 2225 |
| 580 | 20230829 | 091000 | 243148980 | 2345 | 2350 | 2360 | 2345 | 9581 |
| 581 | 20230829 | 090900 | 220651575 | 2350 | 2350 | 2350 | 2350 | 425 |
| 582 | 20230829 | 090800 | 219652825 | 2355 | 2325 | 2355 | 2325 | 3741 |
| 583 | 20230829 | 090700 | 210891725 | 2325 | 2330 | 2330 | 2325 | 5849 |
| 584 | 20230829 | 090600 | 197292575 | 2345 | 2330 | 2345 | 2320 | 7715 |
| 585 | 20230829 | 090500 | 179359805 | 2320 | 2360 | 2360 | 2320 | 24445 |
| 586 | 20230829 | 090400 | 122291120 | 2360 | 2355 | 2365 | 2355 | 4652 |
| 587 | 20230829 | 090300 | 111318690 | 2355 | 2380 | 2380 | 2350 | 12457 |
| 588 | 20230829 | 090200 | 81904235 | 2370 | 2375 | 2400 | 2365 | 5510 |
| 589 | 20230829 | 090100 | 68750320 | 2370 | 2365 | 2370 | 2355 | 10600 |
| 590 | 20230829 | 090000 | 43721815 | 2360 | 2370 | 2375 | 2360 | 18473 |