30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 3 | 20230830 | 190500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230830 | 190400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230830 | 190300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230830 | 190200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230830 | 190100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230830 | 190000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230830 | 185900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230830 | 185800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230830 | 185700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230830 | 185600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230830 | 185500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230830 | 185400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230830 | 185300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230830 | 185200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230830 | 185100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230830 | 185000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230830 | 184900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230830 | 184800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230830 | 184700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230830 | 184600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230830 | 184500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230830 | 184400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230830 | 184300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230830 | 184200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230830 | 184100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230830 | 184000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230830 | 183900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230830 | 183800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230830 | 183700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230830 | 183600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 33 | 20230830 | 183500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230830 | 183400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230830 | 183300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230830 | 183200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230830 | 183100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230830 | 183000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230830 | 182900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230830 | 182800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230830 | 182700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230830 | 182600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230830 | 182500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230830 | 182400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230830 | 182300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230830 | 182200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230830 | 182100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230830 | 182000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230830 | 181900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230830 | 181800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230830 | 181700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230830 | 181600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230830 | 181500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230830 | 181400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230830 | 181300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230830 | 181200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230830 | 181100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230830 | 181000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230830 | 180900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230830 | 180800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230830 | 180700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230830 | 180600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 63 | 20230830 | 180500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230830 | 180400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230830 | 180300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230830 | 180200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230830 | 180100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230830 | 180000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230830 | 175900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230830 | 175800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230830 | 175700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230830 | 175600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230830 | 175500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230830 | 175400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230830 | 175300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230830 | 175200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230830 | 175100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230830 | 175000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230830 | 174900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230830 | 174800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230830 | 174700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230830 | 174600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230830 | 174500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230830 | 174400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230830 | 174300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230830 | 174200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230830 | 174100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230830 | 174000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230830 | 173900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230830 | 173800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230830 | 173700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230830 | 173600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 93 | 20230830 | 173500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230830 | 173400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230830 | 173300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230830 | 173200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230830 | 173100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230830 | 173000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230830 | 172900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230830 | 172800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230830 | 172700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230830 | 172600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230830 | 172500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230830 | 172400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230830 | 172300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230830 | 172200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230830 | 172100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230830 | 172000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230830 | 171900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230830 | 171800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230830 | 171700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230830 | 171600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230830 | 171500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230830 | 171400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230830 | 171300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230830 | 171200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230830 | 171100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230830 | 171000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230830 | 170900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230830 | 170800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230830 | 170700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230830 | 170600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 123 | 20230830 | 170500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230830 | 170400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230830 | 170300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230830 | 170200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230830 | 170100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230830 | 170000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230830 | 165900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230830 | 165800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230830 | 165700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230830 | 165600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230830 | 165500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230830 | 165400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230830 | 165300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230830 | 165200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230830 | 165100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230830 | 165000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230830 | 164900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230830 | 164800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230830 | 164700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230830 | 164600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230830 | 164500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230830 | 164400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230830 | 164300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230830 | 164200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230830 | 164100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230830 | 164000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230830 | 163900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230830 | 163800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230830 | 163700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230830 | 163600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 153 | 20230830 | 163500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230830 | 163400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230830 | 163300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230830 | 163200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230830 | 163100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230830 | 163000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230830 | 162900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230830 | 162800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230830 | 162700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230830 | 162600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230830 | 162500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230830 | 162400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230830 | 162300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230830 | 162200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230830 | 162100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230830 | 162000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230830 | 161900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230830 | 161800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230830 | 161700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230830 | 161600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230830 | 161500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230830 | 161400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230830 | 161300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230830 | 161200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230830 | 161100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230830 | 161000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230830 | 160900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230830 | 160800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230830 | 160700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230830 | 160600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 183 | 20230830 | 160500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230830 | 160400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230830 | 160300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230830 | 160200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230830 | 160100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230830 | 160000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230830 | 155900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230830 | 155800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230830 | 155700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230830 | 155600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230830 | 155500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230830 | 155400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20230830 | 155300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20230830 | 155200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20230830 | 155100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20230830 | 155000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20230830 | 154900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20230830 | 154800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20230830 | 154700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20230830 | 154600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20230830 | 154500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20230830 | 154400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20230830 | 154300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20230830 | 154200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20230830 | 154100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20230830 | 154000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 209 | 20230830 | 153900 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20230830 | 153800 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20230830 | 153700 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20230830 | 153600 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 213 | 20230830 | 153500 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 214 | 20230830 | 153400 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 215 | 20230830 | 153300 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 216 | 20230830 | 153200 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 217 | 20230830 | 153100 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 218 | 20230830 | 153000 | 2361489250 | 6720 | 6720 | 6720 | 6720 | 7265 |
| 219 | 20230830 | 152900 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 220 | 20230830 | 152800 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 221 | 20230830 | 152700 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 222 | 20230830 | 152600 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 223 | 20230830 | 152500 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 224 | 20230830 | 152400 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 225 | 20230830 | 152300 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 226 | 20230830 | 152200 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 227 | 20230830 | 152100 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 228 | 20230830 | 152000 | 2312668450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 229 | 20230830 | 151900 | 2312668450 | 6720 | 6720 | 6730 | 6710 | 4365 |
| 230 | 20230830 | 151800 | 2283324090 | 6720 | 6720 | 6720 | 6690 | 1971 |
| 231 | 20230830 | 151700 | 2270116890 | 6720 | 6720 | 6720 | 6720 | 112 |
| 232 | 20230830 | 151600 | 2269364250 | 6720 | 6710 | 6730 | 6710 | 1764 |
| 233 | 20230830 | 151500 | 2257509340 | 6720 | 6700 | 6720 | 6700 | 773 |
| 234 | 20230830 | 151400 | 2252330190 | 6700 | 6700 | 6700 | 6700 | 87 |
| 235 | 20230830 | 151300 | 2251747290 | 6700 | 6700 | 6700 | 6700 | 1293 |
| 236 | 20230830 | 151200 | 2243084190 | 6700 | 6720 | 6720 | 6700 | 5 |
| 237 | 20230830 | 151100 | 2243050670 | 6720 | 6720 | 6720 | 6720 | 109 |
| 238 | 20230830 | 151000 | 2242318190 | 6700 | 6720 | 6720 | 6700 | 1148 |
| 239 | 20230830 | 150900 | 2234622560 | 6710 | 6740 | 6740 | 6710 | 1139 |
| 240 | 20230830 | 150800 | 2226952890 | 6740 | 6740 | 6740 | 6730 | 229 |
| 241 | 20230830 | 150700 | 2225410630 | 6740 | 6740 | 6740 | 6740 | 288 |
| 242 | 20230830 | 150600 | 2223469510 | 6710 | 6740 | 6740 | 6710 | 197 |
| 243 | 20230830 | 150500 | 2222147460 | 6740 | 6710 | 6750 | 6710 | 101 |
| 244 | 20230830 | 150400 | 2221465950 | 6750 | 6750 | 6750 | 6700 | 26 |
| 245 | 20230830 | 150300 | 2221291450 | 6700 | 6750 | 6750 | 6700 | 1387 |
| 246 | 20230830 | 150200 | 2211984140 | 6740 | 6750 | 6760 | 6740 | 2082 |
| 247 | 20230830 | 150100 | 2197933020 | 6750 | 6740 | 6750 | 6740 | 1760 |
| 248 | 20230830 | 150000 | 2186066120 | 6730 | 6720 | 6730 | 6720 | 1580 |
| 249 | 20230830 | 145900 | 2175432970 | 6720 | 6710 | 6720 | 6710 | 3272 |
| 250 | 20230830 | 145800 | 2153458630 | 6710 | 6700 | 6710 | 6700 | 2571 |
| 251 | 20230830 | 145700 | 2136227730 | 6700 | 6690 | 6700 | 6690 | 96 |
| 252 | 20230830 | 145600 | 2135585030 | 6690 | 6690 | 6690 | 6680 | 348 |
| 253 | 20230830 | 145500 | 2133258470 | 6690 | 6700 | 6700 | 6690 | 554 |
| 254 | 20230830 | 145400 | 2129547150 | 6700 | 6700 | 6700 | 6700 | 31 |
| 255 | 20230830 | 145300 | 2129339450 | 6700 | 6700 | 6700 | 6700 | 4 |
| 256 | 20230830 | 145200 | 2129312650 | 6690 | 6690 | 6690 | 6690 | 127 |
| 257 | 20230830 | 145100 | 2128463020 | 6690 | 6690 | 6690 | 6680 | 2165 |
| 258 | 20230830 | 145000 | 2113988300 | 6690 | 6690 | 6690 | 6690 | 206 |
| 259 | 20230830 | 144900 | 2112610160 | 6690 | 6690 | 6690 | 6690 | 3 |
| 260 | 20230830 | 144800 | 2112590090 | 6690 | 6690 | 6690 | 6690 | 359 |
| 261 | 20230830 | 144700 | 2110188380 | 6700 | 6700 | 6700 | 6700 | 44 |
| 262 | 20230830 | 144600 | 2109893580 | 6700 | 6680 | 6700 | 6680 | 150 |
| 263 | 20230830 | 144500 | 2108888660 | 6680 | 6710 | 6710 | 6680 | 1318 |
| 264 | 20230830 | 144400 | 2100065600 | 6700 | 6710 | 6710 | 6700 | 609 |
| 265 | 20230830 | 144300 | 2095979610 | 6710 | 6720 | 6720 | 6710 | 229 |
| 266 | 20230830 | 144200 | 2094442990 | 6720 | 6720 | 6720 | 6720 | 30 |
| 267 | 20230830 | 144100 | 2094241390 | 6720 | 6720 | 6720 | 6720 | 26 |
| 268 | 20230830 | 144000 | 2094066670 | 6720 | 6720 | 6720 | 6720 | 3 |
| 269 | 20230830 | 143900 | 2094046510 | 6720 | 6720 | 6720 | 6700 | 480 |
| 270 | 20230830 | 143800 | 2090820930 | 6700 | 6700 | 6700 | 6700 | 50 |
| 271 | 20230830 | 143700 | 2090485930 | 6700 | 6690 | 6700 | 6690 | 2593 |
| 272 | 20230830 | 143600 | 2073122050 | 6700 | 6700 | 6700 | 6700 | 250 |
| 273 | 20230830 | 143500 | 2071447050 | 6700 | 6700 | 6700 | 6700 | 110 |
| 274 | 20230830 | 143400 | 2070710050 | 6700 | 6690 | 6700 | 6690 | 571 |
| 275 | 20230830 | 143300 | 2066887460 | 6700 | 6690 | 6700 | 6690 | 867 |
| 276 | 20230830 | 143200 | 2061087220 | 6690 | 6690 | 6690 | 6690 | 5 |
| 277 | 20230830 | 143100 | 2061053770 | 6690 | 6700 | 6700 | 6690 | 435 |
| 278 | 20230830 | 143000 | 2058142140 | 6700 | 6690 | 6700 | 6690 | 301 |
| 279 | 20230830 | 142900 | 2056125600 | 6690 | 6690 | 6690 | 6690 | 1 |
| 280 | 20230830 | 142800 | 2056118910 | 6690 | 6680 | 6690 | 6670 | 1749 |
| 281 | 20230830 | 142700 | 2044437090 | 6690 | 6680 | 6690 | 6680 | 75 |
| 282 | 20230830 | 142600 | 2043935980 | 6690 | 6690 | 6690 | 6690 | 9 |
| 283 | 20230830 | 142500 | 2043875770 | 6690 | 6680 | 6690 | 6680 | 185 |
| 284 | 20230830 | 142400 | 2042638320 | 6680 | 6680 | 6680 | 6680 | 240 |
| 285 | 20230830 | 142300 | 2041035120 | 6680 | 6680 | 6680 | 6680 | 290 |
| 286 | 20230830 | 142200 | 2039097920 | 6680 | 6680 | 6680 | 6680 | 85 |
| 287 | 20230830 | 142100 | 2038530120 | 6680 | 6670 | 6680 | 6670 | 22 |
| 288 | 20230830 | 142000 | 2038383320 | 6670 | 6680 | 6680 | 6670 | 7196 |
| 289 | 20230830 | 141900 | 1990341130 | 6680 | 6680 | 6690 | 6680 | 57 |
| 290 | 20230830 | 141800 | 1989960360 | 6690 | 6690 | 6690 | 6690 | 14 |
| 291 | 20230830 | 141700 | 1989866700 | 6680 | 6690 | 6690 | 6680 | 125 |
| 292 | 20230830 | 141600 | 1989031650 | 6690 | 6680 | 6690 | 6680 | 161 |
| 293 | 20230830 | 141500 | 1987955140 | 6690 | 6690 | 6690 | 6690 | 5 |
| 294 | 20230830 | 141400 | 1987921690 | 6690 | 6690 | 6690 | 6680 | 62 |
| 295 | 20230830 | 141300 | 1987507090 | 6690 | 6690 | 6690 | 6680 | 236 |
| 296 | 20230830 | 141200 | 1985928320 | 6690 | 6690 | 6690 | 6690 | 19 |
| 297 | 20230830 | 141100 | 1985801210 | 6690 | 6690 | 6690 | 6680 | 225 |
| 298 | 20230830 | 141000 | 1984297890 | 6690 | 6680 | 6690 | 6680 | 101 |
| 299 | 20230830 | 140900 | 1983623200 | 6690 | 6690 | 6690 | 6690 | 421 |
| 300 | 20230830 | 140800 | 1980806710 | 6690 | 6700 | 6700 | 6680 | 2187 |
| 301 | 20230830 | 140700 | 1966176600 | 6700 | 6690 | 6700 | 6690 | 314 |
| 302 | 20230830 | 140600 | 1964074660 | 6690 | 6700 | 6700 | 6690 | 65 |
| 303 | 20230830 | 140500 | 1963639530 | 6700 | 6710 | 6710 | 6700 | 280 |
| 304 | 20230830 | 140400 | 1961763360 | 6710 | 6710 | 6710 | 6710 | 69 |
| 305 | 20230830 | 140300 | 1961300370 | 6710 | 6700 | 6710 | 6700 | 41 |
| 306 | 20230830 | 140200 | 1961025560 | 6700 | 6710 | 6710 | 6700 | 1368 |
| 307 | 20230830 | 140100 | 1951858840 | 6710 | 6710 | 6710 | 6710 | 437 |
| 308 | 20230830 | 140000 | 1948926570 | 6710 | 6710 | 6710 | 6710 | 5 |
| 309 | 20230830 | 135900 | 1948893020 | 6720 | 6700 | 6720 | 6700 | 680 |
| 310 | 20230830 | 135800 | 1944329840 | 6710 | 6710 | 6710 | 6700 | 316 |
| 311 | 20230830 | 135700 | 1942210480 | 6720 | 6710 | 6720 | 6710 | 401 |
| 312 | 20230830 | 135600 | 1939518760 | 6710 | 6710 | 6710 | 6710 | 229 |
| 313 | 20230830 | 135500 | 1937982170 | 6720 | 6720 | 6720 | 6720 | 54 |
| 314 | 20230830 | 135400 | 1937619290 | 6730 | 6720 | 6730 | 6700 | 1268 |
| 315 | 20230830 | 135300 | 1929106890 | 6720 | 6720 | 6720 | 6720 | 63 |
| 316 | 20230830 | 135200 | 1928683530 | 6720 | 6720 | 6720 | 6720 | 1 |
| 317 | 20230830 | 135100 | 1928676810 | 6720 | 6720 | 6720 | 6720 | 53 |
| 318 | 20230830 | 135000 | 1928320650 | 6720 | 6720 | 6730 | 6720 | 137 |
| 319 | 20230830 | 134900 | 1927399990 | 6720 | 6720 | 6720 | 6720 | 80 |
| 320 | 20230830 | 134800 | 1926862390 | 6720 | 6720 | 6720 | 6720 | 70 |
| 321 | 20230830 | 134700 | 1926391990 | 6720 | 6710 | 6720 | 6710 | 190 |
| 322 | 20230830 | 134600 | 1925117080 | 6710 | 6710 | 6710 | 6710 | 28 |
| 323 | 20230830 | 134500 | 1924929200 | 6720 | 6730 | 6730 | 6720 | 70 |
| 324 | 20230830 | 134400 | 1924458200 | 6730 | 6730 | 6730 | 6730 | 4 |
| 325 | 20230830 | 134300 | 1924431280 | 6730 | 6720 | 6730 | 6720 | 1419 |
| 326 | 20230830 | 134200 | 1914882160 | 6720 | 6720 | 6730 | 6720 | 335 |
| 327 | 20230830 | 134100 | 1912630410 | 6730 | 6720 | 6730 | 6720 | 601 |
| 328 | 20230830 | 134000 | 1908586510 | 6720 | 6730 | 6730 | 6720 | 330 |
| 329 | 20230830 | 133900 | 1906368860 | 6730 | 6730 | 6730 | 6730 | 412 |
| 330 | 20230830 | 133800 | 1903596100 | 6720 | 6720 | 6720 | 6720 | 1057 |
| 331 | 20230830 | 133700 | 1896493060 | 6720 | 6720 | 6720 | 6720 | 10 |
| 332 | 20230830 | 133600 | 1896425860 | 6730 | 6730 | 6730 | 6730 | 0 |
| 333 | 20230830 | 133500 | 1896425860 | 6730 | 6730 | 6730 | 6730 | 11 |
| 334 | 20230830 | 133400 | 1896351830 | 6730 | 6730 | 6730 | 6730 | 482 |
| 335 | 20230830 | 133300 | 1893107970 | 6720 | 6720 | 6720 | 6720 | 990 |
| 336 | 20230830 | 133200 | 1886455170 | 6730 | 6730 | 6730 | 6720 | 223 |
| 337 | 20230830 | 133100 | 1884955040 | 6730 | 6720 | 6730 | 6720 | 190 |
| 338 | 20230830 | 133000 | 1883677680 | 6720 | 6720 | 6720 | 6720 | 50 |
| 339 | 20230830 | 132900 | 1883341680 | 6730 | 6730 | 6730 | 6730 | 6 |
| 340 | 20230830 | 132800 | 1883301300 | 6730 | 6720 | 6730 | 6720 | 51 |
| 341 | 20230830 | 132700 | 1882958570 | 6730 | 6730 | 6730 | 6730 | 80 |
| 342 | 20230830 | 132600 | 1882420170 | 6730 | 6730 | 6730 | 6730 | 13 |
| 343 | 20230830 | 132500 | 1882332680 | 6720 | 6730 | 6730 | 6720 | 141 |
| 344 | 20230830 | 132400 | 1881384160 | 6730 | 6720 | 6730 | 6720 | 162 |
| 345 | 20230830 | 132300 | 1880295200 | 6720 | 6720 | 6730 | 6720 | 285 |
| 346 | 20230830 | 132200 | 1878379900 | 6720 | 6730 | 6730 | 6720 | 260 |
| 347 | 20230830 | 132100 | 1876630800 | 6730 | 6730 | 6730 | 6730 | 314 |
| 348 | 20230830 | 132000 | 1874517580 | 6730 | 6730 | 6730 | 6730 | 278 |
| 349 | 20230830 | 131900 | 1872646640 | 6740 | 6740 | 6740 | 6740 | 71 |
| 350 | 20230830 | 131800 | 1872168100 | 6740 | 6740 | 6740 | 6740 | 20 |
| 351 | 20230830 | 131700 | 1872033300 | 6740 | 6740 | 6740 | 6740 | 1 |
| 352 | 20230830 | 131600 | 1872026560 | 6730 | 6730 | 6740 | 6730 | 236 |
| 353 | 20230830 | 131500 | 1870438070 | 6730 | 6730 | 6730 | 6730 | 104 |
| 354 | 20230830 | 131400 | 1869738150 | 6740 | 6740 | 6740 | 6730 | 75 |
| 355 | 20230830 | 131300 | 1869232690 | 6740 | 6730 | 6740 | 6730 | 1772 |
| 356 | 20230830 | 131200 | 1857306110 | 6730 | 6730 | 6730 | 6730 | 57 |
| 357 | 20230830 | 131100 | 1856922500 | 6720 | 6720 | 6720 | 6720 | 637 |
| 358 | 20230830 | 131000 | 1852641860 | 6720 | 6730 | 6730 | 6720 | 54 |
| 359 | 20230830 | 130900 | 1852278970 | 6720 | 6720 | 6720 | 6720 | 321 |
| 360 | 20230830 | 130800 | 1850121850 | 6720 | 6720 | 6720 | 6710 | 329 |
| 361 | 20230830 | 130700 | 1847911120 | 6720 | 6720 | 6720 | 6720 | 32 |
| 362 | 20230830 | 130600 | 1847696080 | 6720 | 6720 | 6720 | 6720 | 13 |
| 363 | 20230830 | 130500 | 1847608720 | 6720 | 6720 | 6720 | 6710 | 523 |
| 364 | 20230830 | 130400 | 1844096170 | 6720 | 6720 | 6720 | 6720 | 370 |
| 365 | 20230830 | 130300 | 1841609770 | 6720 | 6710 | 6720 | 6710 | 476 |
| 366 | 20230830 | 130200 | 1838415800 | 6710 | 6720 | 6720 | 6710 | 206 |
| 367 | 20230830 | 130100 | 1837033490 | 6710 | 6710 | 6710 | 6710 | 0 |
| 368 | 20230830 | 130000 | 1837033490 | 6710 | 6720 | 6720 | 6710 | 11 |
| 369 | 20230830 | 125900 | 1836959630 | 6720 | 6720 | 6720 | 6720 | 174 |
| 370 | 20230830 | 125800 | 1835790350 | 6720 | 6720 | 6720 | 6710 | 139 |
| 371 | 20230830 | 125700 | 1834856520 | 6720 | 6720 | 6720 | 6720 | 180 |
| 372 | 20230830 | 125600 | 1833646920 | 6720 | 6720 | 6720 | 6720 | 248 |
| 373 | 20230830 | 125500 | 1831980360 | 6720 | 6720 | 6720 | 6720 | 756 |
| 374 | 20230830 | 125400 | 1826900040 | 6720 | 6720 | 6720 | 6710 | 6 |
| 375 | 20230830 | 125300 | 1826859740 | 6700 | 6720 | 6720 | 6700 | 8 |
| 376 | 20230830 | 125200 | 1826806120 | 6700 | 6720 | 6720 | 6700 | 1101 |
| 377 | 20230830 | 125100 | 1819423270 | 6710 | 6720 | 6720 | 6710 | 1153 |
| 378 | 20230830 | 125000 | 1811685110 | 6710 | 6710 | 6710 | 6710 | 150 |
| 379 | 20230830 | 124900 | 1810678610 | 6730 | 6720 | 6730 | 6720 | 508 |
| 380 | 20230830 | 124800 | 1807263770 | 6720 | 6730 | 6730 | 6720 | 13 |
| 381 | 20230830 | 124700 | 1807176400 | 6730 | 6720 | 6730 | 6720 | 148 |
| 382 | 20230830 | 124600 | 1806180780 | 6720 | 6720 | 6720 | 6720 | 2 |
| 383 | 20230830 | 124500 | 1806167340 | 6720 | 6730 | 6730 | 6720 | 138 |
| 384 | 20230830 | 124400 | 1805239480 | 6730 | 6730 | 6730 | 6730 | 36 |
| 385 | 20230830 | 124300 | 1804997200 | 6720 | 6720 | 6720 | 6710 | 171 |
| 386 | 20230830 | 124200 | 1803848090 | 6730 | 6730 | 6730 | 6730 | 212 |
| 387 | 20230830 | 124100 | 1802421330 | 6710 | 6720 | 6730 | 6710 | 779 |
| 388 | 20230830 | 124000 | 1797188180 | 6720 | 6720 | 6720 | 6710 | 277 |
| 389 | 20230830 | 123900 | 1795327020 | 6720 | 6710 | 6720 | 6710 | 78 |
| 390 | 20230830 | 123800 | 1794803140 | 6720 | 6720 | 6720 | 6720 | 100 |
| 391 | 20230830 | 123700 | 1794131140 | 6720 | 6710 | 6720 | 6710 | 30 |
| 392 | 20230830 | 123600 | 1793929770 | 6720 | 6720 | 6720 | 6720 | 3 |
| 393 | 20230830 | 123500 | 1793909610 | 6720 | 6720 | 6720 | 6720 | 100 |
| 394 | 20230830 | 123400 | 1793237610 | 6720 | 6710 | 6720 | 6710 | 11 |
| 395 | 20230830 | 123300 | 1793163790 | 6720 | 6720 | 6720 | 6720 | 87 |
| 396 | 20230830 | 123200 | 1792579150 | 6720 | 6720 | 6720 | 6720 | 5 |
| 397 | 20230830 | 123100 | 1792545550 | 6710 | 6720 | 6720 | 6710 | 114 |
| 398 | 20230830 | 123000 | 1791779570 | 6720 | 6710 | 6720 | 6710 | 252 |
| 399 | 20230830 | 122900 | 1790087190 | 6720 | 6720 | 6730 | 6710 | 482 |
| 400 | 20230830 | 122800 | 1786845550 | 6710 | 6730 | 6730 | 6710 | 19 |
| 401 | 20230830 | 122700 | 1786718040 | 6730 | 6730 | 6730 | 6730 | 6 |
| 402 | 20230830 | 122600 | 1786677660 | 6730 | 6730 | 6730 | 6710 | 183 |
| 403 | 20230830 | 122500 | 1785449610 | 6730 | 6730 | 6730 | 6730 | 210 |
| 404 | 20230830 | 122400 | 1784036310 | 6730 | 6730 | 6730 | 6730 | 69 |
| 405 | 20230830 | 122300 | 1783571940 | 6730 | 6730 | 6730 | 6730 | 1 |
| 406 | 20230830 | 122200 | 1783565210 | 6710 | 6720 | 6720 | 6710 | 2001 |
| 407 | 20230830 | 122100 | 1770127830 | 6730 | 6730 | 6730 | 6730 | 120 |
| 408 | 20230830 | 122000 | 1769320230 | 6730 | 6720 | 6730 | 6720 | 11 |
| 409 | 20230830 | 121900 | 1769246300 | 6730 | 6730 | 6730 | 6730 | 264 |
| 410 | 20230830 | 121800 | 1767469580 | 6730 | 6730 | 6730 | 6730 | 0 |
| 411 | 20230830 | 121700 | 1767469580 | 6730 | 6730 | 6730 | 6730 | 0 |
| 412 | 20230830 | 121600 | 1767469580 | 6730 | 6730 | 6730 | 6730 | 1 |
| 413 | 20230830 | 121500 | 1767462850 | 6720 | 6720 | 6720 | 6720 | 40 |
| 414 | 20230830 | 121400 | 1767194050 | 6720 | 6740 | 6740 | 6720 | 7 |
| 415 | 20230830 | 121300 | 1767146910 | 6740 | 6740 | 6740 | 6720 | 206 |
| 416 | 20230830 | 121200 | 1765758660 | 6740 | 6740 | 6740 | 6740 | 4 |
| 417 | 20230830 | 121100 | 1765731700 | 6740 | 6740 | 6740 | 6740 | 80 |
| 418 | 20230830 | 121000 | 1765192500 | 6740 | 6740 | 6740 | 6730 | 4 |
| 419 | 20230830 | 120900 | 1765165550 | 6740 | 6730 | 6740 | 6720 | 5 |
| 420 | 20230830 | 120800 | 1765131920 | 6720 | 6720 | 6720 | 6720 | 115 |
| 421 | 20230830 | 120700 | 1764359120 | 6720 | 6720 | 6720 | 6720 | 65 |
| 422 | 20230830 | 120600 | 1763922320 | 6720 | 6720 | 6720 | 6720 | 156 |
| 423 | 20230830 | 120500 | 1762874000 | 6720 | 6740 | 6740 | 6720 | 245 |
| 424 | 20230830 | 120400 | 1761226740 | 6740 | 6740 | 6740 | 6740 | 21 |
| 425 | 20230830 | 120300 | 1761085200 | 6740 | 6740 | 6740 | 6740 | 35 |
| 426 | 20230830 | 120200 | 1760849300 | 6740 | 6700 | 6740 | 6700 | 52 |
| 427 | 20230830 | 120100 | 1760498860 | 6700 | 6740 | 6740 | 6700 | 207 |
| 428 | 20230830 | 120000 | 1759109620 | 6740 | 6740 | 6740 | 6740 | 1 |
| 429 | 20230830 | 115900 | 1759102880 | 6700 | 6720 | 6720 | 6700 | 2336 |
| 430 | 20230830 | 115800 | 1743434980 | 6720 | 6740 | 6740 | 6720 | 744 |
| 431 | 20230830 | 115700 | 1738423630 | 6740 | 6750 | 6750 | 6740 | 415 |
| 432 | 20230830 | 115600 | 1735626310 | 6740 | 6740 | 6750 | 6740 | 2811 |
| 433 | 20230830 | 115500 | 1716670150 | 6750 | 6750 | 6750 | 6750 | 20 |
| 434 | 20230830 | 115400 | 1716535150 | 6750 | 6740 | 6750 | 6740 | 576 |
| 435 | 20230830 | 115300 | 1712652900 | 6750 | 6750 | 6750 | 6750 | 205 |
| 436 | 20230830 | 115200 | 1711269150 | 6750 | 6750 | 6750 | 6750 | 100 |
| 437 | 20230830 | 115100 | 1710594150 | 6750 | 6750 | 6750 | 6750 | 2082 |
| 438 | 20230830 | 115000 | 1696540650 | 6760 | 6760 | 6760 | 6760 | 469 |
| 439 | 20230830 | 114900 | 1693370210 | 6760 | 6760 | 6760 | 6760 | 180 |
| 440 | 20230830 | 114800 | 1692153410 | 6760 | 6760 | 6760 | 6750 | 121 |
| 441 | 20230830 | 114700 | 1691335810 | 6760 | 6750 | 6760 | 6750 | 138 |
| 442 | 20230830 | 114600 | 1690404300 | 6750 | 6750 | 6750 | 6750 | 6 |
| 443 | 20230830 | 114500 | 1690363800 | 6750 | 6740 | 6750 | 6740 | 188 |
| 444 | 20230830 | 114400 | 1689095800 | 6740 | 6740 | 6740 | 6740 | 120 |
| 445 | 20230830 | 114300 | 1688287000 | 6740 | 6740 | 6740 | 6740 | 563 |
| 446 | 20230830 | 114200 | 1684492380 | 6760 | 6740 | 6760 | 6740 | 3 |
| 447 | 20230830 | 114100 | 1684472140 | 6760 | 6750 | 6760 | 6750 | 53 |
| 448 | 20230830 | 114000 | 1684114360 | 6760 | 6760 | 6760 | 6760 | 74 |
| 449 | 20230830 | 113900 | 1683614120 | 6770 | 6760 | 6770 | 6730 | 2083 |
| 450 | 20230830 | 113800 | 1669535130 | 6760 | 6760 | 6760 | 6760 | 52 |
| 451 | 20230830 | 113700 | 1669183610 | 6760 | 6740 | 6760 | 6740 | 489 |
| 452 | 20230830 | 113600 | 1665886570 | 6760 | 6760 | 6760 | 6740 | 307 |
| 453 | 20230830 | 113500 | 1663813410 | 6760 | 6760 | 6760 | 6760 | 218 |
| 454 | 20230830 | 113400 | 1662339730 | 6760 | 6750 | 6760 | 6750 | 88 |
| 455 | 20230830 | 113300 | 1661745150 | 6760 | 6760 | 6760 | 6750 | 25 |
| 456 | 20230830 | 113200 | 1661576180 | 6760 | 6750 | 6760 | 6740 | 239 |
| 457 | 20230830 | 113100 | 1659964840 | 6750 | 6760 | 6760 | 6750 | 87 |
| 458 | 20230830 | 113000 | 1659377570 | 6750 | 6760 | 6760 | 6750 | 91 |
| 459 | 20230830 | 112900 | 1658763040 | 6750 | 6760 | 6760 | 6750 | 7 |
| 460 | 20230830 | 112800 | 1658715780 | 6760 | 6770 | 6770 | 6750 | 34 |
| 461 | 20230830 | 112700 | 1658486250 | 6740 | 6750 | 6760 | 6740 | 1315 |
| 462 | 20230830 | 112600 | 1649608500 | 6760 | 6760 | 6770 | 6760 | 6 |
| 463 | 20230830 | 112500 | 1649567930 | 6770 | 6770 | 6770 | 6770 | 142 |
| 464 | 20230830 | 112400 | 1648606590 | 6770 | 6770 | 6770 | 6770 | 7 |
| 465 | 20230830 | 112300 | 1648559200 | 6770 | 6770 | 6770 | 6760 | 75 |
| 466 | 20230830 | 112200 | 1648051670 | 6770 | 6770 | 6770 | 6760 | 111 |
| 467 | 20230830 | 112100 | 1647301200 | 6770 | 6760 | 6770 | 6760 | 133 |
| 468 | 20230830 | 112000 | 1646402000 | 6760 | 6760 | 6760 | 6750 | 64 |
| 469 | 20230830 | 111900 | 1645969420 | 6760 | 6750 | 6760 | 6750 | 901 |
| 470 | 20230830 | 111800 | 1639887660 | 6750 | 6750 | 6750 | 6750 | 1 |
| 471 | 20230830 | 111700 | 1639880910 | 6750 | 6750 | 6750 | 6750 | 3 |
| 472 | 20230830 | 111600 | 1639860660 | 6730 | 6740 | 6750 | 6730 | 443 |
| 473 | 20230830 | 111500 | 1636876820 | 6750 | 6750 | 6750 | 6730 | 16 |
| 474 | 20230830 | 111400 | 1636768840 | 6750 | 6750 | 6750 | 6720 | 1531 |
| 475 | 20230830 | 111300 | 1626461510 | 6750 | 6760 | 6770 | 6750 | 740 |
| 476 | 20230830 | 111200 | 1621460890 | 6760 | 6740 | 6760 | 6740 | 691 |
| 477 | 20230830 | 111100 | 1616794100 | 6750 | 6750 | 6750 | 6750 | 128 |
| 478 | 20230830 | 111000 | 1615930100 | 6750 | 6740 | 6750 | 6740 | 1142 |
| 479 | 20230830 | 110900 | 1608222790 | 6740 | 6720 | 6740 | 6720 | 1323 |
| 480 | 20230830 | 110800 | 1599311850 | 6720 | 6710 | 6720 | 6700 | 1350 |
| 481 | 20230830 | 110700 | 1590256340 | 6710 | 6710 | 6710 | 6710 | 1057 |
| 482 | 20230830 | 110600 | 1583163870 | 6710 | 6700 | 6710 | 6700 | 400 |
| 483 | 20230830 | 110500 | 1580482410 | 6700 | 6690 | 6700 | 6690 | 999 |
| 484 | 20230830 | 110400 | 1573790890 | 6700 | 6690 | 6700 | 6690 | 275 |
| 485 | 20230830 | 110300 | 1571951110 | 6700 | 6690 | 6700 | 6690 | 116 |
| 486 | 20230830 | 110200 | 1571175010 | 6700 | 6690 | 6700 | 6690 | 1803 |
| 487 | 20230830 | 110100 | 1559112920 | 6690 | 6680 | 6690 | 6680 | 394 |
| 488 | 20230830 | 110000 | 1556477580 | 6690 | 6690 | 6690 | 6680 | 125 |
| 489 | 20230830 | 105900 | 1555642530 | 6680 | 6680 | 6680 | 6680 | 260 |
| 490 | 20230830 | 105800 | 1553905730 | 6680 | 6680 | 6680 | 6680 | 1285 |
| 491 | 20230830 | 105700 | 1545321930 | 6680 | 6680 | 6680 | 6680 | 836 |
| 492 | 20230830 | 105600 | 1539737450 | 6680 | 6690 | 6690 | 6680 | 56 |
| 493 | 20230830 | 105500 | 1539363310 | 6680 | 6690 | 6690 | 6680 | 306 |
| 494 | 20230830 | 105400 | 1537319210 | 6690 | 6690 | 6690 | 6670 | 228 |
| 495 | 20230830 | 105300 | 1535794060 | 6670 | 6680 | 6680 | 6670 | 1117 |
| 496 | 20230830 | 105200 | 1528335450 | 6680 | 6680 | 6680 | 6670 | 2524 |
| 497 | 20230830 | 105100 | 1511481430 | 6680 | 6670 | 6680 | 6670 | 267 |
| 498 | 20230830 | 105000 | 1509700190 | 6680 | 6680 | 6680 | 6680 | 3338 |
| 499 | 20230830 | 104900 | 1487402350 | 6680 | 6680 | 6680 | 6680 | 108 |
| 500 | 20230830 | 104800 | 1486680910 | 6680 | 6690 | 6690 | 6670 | 289 |
| 501 | 20230830 | 104700 | 1484749090 | 6680 | 6680 | 6680 | 6670 | 3037 |
| 502 | 20230830 | 104600 | 1464464180 | 6680 | 6690 | 6690 | 6680 | 2676 |
| 503 | 20230830 | 104500 | 1446584640 | 6690 | 6680 | 6690 | 6680 | 137 |
| 504 | 20230830 | 104400 | 1445669460 | 6680 | 6680 | 6690 | 6680 | 852 |
| 505 | 20230830 | 104300 | 1439978090 | 6680 | 6680 | 6690 | 6680 | 50 |
| 506 | 20230830 | 104200 | 1439643870 | 6690 | 6690 | 6690 | 6680 | 1684 |
| 507 | 20230830 | 104100 | 1428394480 | 6690 | 6690 | 6700 | 6690 | 1236 |
| 508 | 20230830 | 104000 | 1420125110 | 6690 | 6690 | 6700 | 6690 | 438 |
| 509 | 20230830 | 103900 | 1417194650 | 6690 | 6690 | 6700 | 6680 | 720 |
| 510 | 20230830 | 103800 | 1412378020 | 6700 | 6700 | 6700 | 6680 | 3487 |
| 511 | 20230830 | 103700 | 1389036820 | 6700 | 6700 | 6710 | 6700 | 1328 |
| 512 | 20230830 | 103600 | 1380139160 | 6710 | 6710 | 6710 | 6700 | 724 |
| 513 | 20230830 | 103500 | 1375288110 | 6700 | 6710 | 6720 | 6700 | 1185 |
| 514 | 20230830 | 103400 | 1367331950 | 6710 | 6710 | 6710 | 6700 | 1116 |
| 515 | 20230830 | 103300 | 1359853490 | 6710 | 6710 | 6710 | 6710 | 1104 |
| 516 | 20230830 | 103200 | 1352445650 | 6710 | 6710 | 6710 | 6700 | 518 |
| 517 | 20230830 | 103100 | 1348972760 | 6710 | 6720 | 6720 | 6700 | 2884 |
| 518 | 20230830 | 103000 | 1329642200 | 6720 | 6710 | 6720 | 6710 | 139 |
| 519 | 20230830 | 102900 | 1328709310 | 6720 | 6710 | 6720 | 6710 | 2142 |
| 520 | 20230830 | 102800 | 1314336360 | 6710 | 6720 | 6720 | 6710 | 2203 |
| 521 | 20230830 | 102700 | 1299532280 | 6730 | 6730 | 6730 | 6720 | 1073 |
| 522 | 20230830 | 102600 | 1292321510 | 6720 | 6730 | 6730 | 6720 | 3878 |
| 523 | 20230830 | 102500 | 1266251460 | 6730 | 6740 | 6740 | 6730 | 447 |
| 524 | 20230830 | 102400 | 1263242620 | 6750 | 6750 | 6750 | 6750 | 33 |
| 525 | 20230830 | 102300 | 1263019870 | 6750 | 6740 | 6750 | 6730 | 486 |
| 526 | 20230830 | 102200 | 1259745120 | 6750 | 6730 | 6750 | 6730 | 87 |
| 527 | 20230830 | 102100 | 1259159060 | 6730 | 6740 | 6750 | 6730 | 2418 |
| 528 | 20230830 | 102000 | 1242882300 | 6740 | 6740 | 6740 | 6740 | 543 |
| 529 | 20230830 | 101900 | 1239222480 | 6740 | 6740 | 6740 | 6740 | 579 |
| 530 | 20230830 | 101800 | 1235320020 | 6740 | 6750 | 6750 | 6740 | 141 |
| 531 | 20230830 | 101700 | 1234369270 | 6750 | 6750 | 6750 | 6750 | 5 |
| 532 | 20230830 | 101600 | 1234335520 | 6740 | 6730 | 6740 | 6730 | 1851 |
| 533 | 20230830 | 101500 | 1221870800 | 6740 | 6740 | 6740 | 6730 | 330 |
| 534 | 20230830 | 101400 | 1219649750 | 6740 | 6740 | 6740 | 6730 | 330 |
| 535 | 20230830 | 101300 | 1217425560 | 6740 | 6750 | 6750 | 6740 | 2444 |
| 536 | 20230830 | 101200 | 1200952990 | 6740 | 6750 | 6750 | 6740 | 1185 |
| 537 | 20230830 | 101100 | 1192956560 | 6740 | 6760 | 6760 | 6740 | 641 |
| 538 | 20230830 | 101000 | 1188630760 | 6750 | 6760 | 6760 | 6750 | 338 |
| 539 | 20230830 | 100900 | 1186348460 | 6760 | 6750 | 6760 | 6740 | 486 |
| 540 | 20230830 | 100800 | 1183067820 | 6750 | 6760 | 6760 | 6750 | 2207 |
| 541 | 20230830 | 100700 | 1168170430 | 6760 | 6760 | 6760 | 6750 | 1244 |
| 542 | 20230830 | 100600 | 1159765010 | 6770 | 6790 | 6790 | 6770 | 2683 |
| 543 | 20230830 | 100500 | 1141593220 | 6780 | 6810 | 6810 | 6780 | 2373 |
| 544 | 20230830 | 100400 | 1125477870 | 6810 | 6800 | 6810 | 6800 | 2190 |
| 545 | 20230830 | 100300 | 1110576670 | 6800 | 6800 | 6800 | 6800 | 19 |
| 546 | 20230830 | 100200 | 1110447470 | 6790 | 6800 | 6800 | 6790 | 51 |
| 547 | 20230830 | 100100 | 1110100680 | 6800 | 6800 | 6800 | 6790 | 557 |
| 548 | 20230830 | 100000 | 1106313180 | 6800 | 6790 | 6800 | 6790 | 22 |
| 549 | 20230830 | 095900 | 1106163700 | 6790 | 6790 | 6790 | 6790 | 601 |
| 550 | 20230830 | 095800 | 1102082910 | 6790 | 6800 | 6800 | 6790 | 208 |
| 551 | 20230830 | 095700 | 1100670280 | 6800 | 6800 | 6800 | 6800 | 117 |
| 552 | 20230830 | 095600 | 1099874680 | 6780 | 6790 | 6800 | 6780 | 392 |
| 553 | 20230830 | 095500 | 1097214880 | 6790 | 6800 | 6800 | 6780 | 3357 |
| 554 | 20230830 | 095400 | 1074445780 | 6810 | 6800 | 6810 | 6800 | 102 |
| 555 | 20230830 | 095300 | 1073752100 | 6800 | 6800 | 6810 | 6800 | 549 |
| 556 | 20230830 | 095200 | 1070018890 | 6800 | 6790 | 6800 | 6790 | 3372 |
| 557 | 20230830 | 095100 | 1047090760 | 6800 | 6800 | 6800 | 6800 | 658 |
| 558 | 20230830 | 095000 | 1042616360 | 6800 | 6790 | 6800 | 6790 | 2687 |
| 559 | 20230830 | 094900 | 1024371620 | 6790 | 6790 | 6790 | 6790 | 23 |
| 560 | 20230830 | 094800 | 1024215450 | 6790 | 6780 | 6790 | 6780 | 26 |
| 561 | 20230830 | 094700 | 1024039040 | 6780 | 6780 | 6790 | 6780 | 1056 |
| 562 | 20230830 | 094600 | 1016879350 | 6780 | 6790 | 6790 | 6780 | 168 |
| 563 | 20230830 | 094500 | 1015739010 | 6790 | 6790 | 6790 | 6780 | 751 |
| 564 | 20230830 | 094400 | 1010643820 | 6780 | 6780 | 6790 | 6780 | 1374 |
| 565 | 20230830 | 094300 | 1001326870 | 6790 | 6790 | 6790 | 6780 | 290 |
| 566 | 20230830 | 094200 | 999359890 | 6790 | 6770 | 6800 | 6770 | 1951 |
| 567 | 20230830 | 094100 | 986113060 | 6770 | 6770 | 6770 | 6770 | 576 |
| 568 | 20230830 | 094000 | 982213540 | 6770 | 6770 | 6770 | 6750 | 456 |
| 569 | 20230830 | 093900 | 979130500 | 6750 | 6760 | 6770 | 6750 | 856 |
| 570 | 20230830 | 093800 | 973348900 | 6760 | 6730 | 6760 | 6730 | 260 |
| 571 | 20230830 | 093700 | 971594040 | 6750 | 6730 | 6750 | 6730 | 2055 |
| 572 | 20230830 | 093600 | 957749430 | 6730 | 6720 | 6730 | 6720 | 1641 |
| 573 | 20230830 | 093500 | 946710340 | 6730 | 6750 | 6760 | 6720 | 7699 |
| 574 | 20230830 | 093400 | 894815280 | 6760 | 6780 | 6780 | 6750 | 3030 |
| 575 | 20230830 | 093300 | 874331180 | 6780 | 6790 | 6790 | 6760 | 6110 |
| 576 | 20230830 | 093200 | 832977810 | 6790 | 6790 | 6790 | 6770 | 1127 |
| 577 | 20230830 | 093100 | 825327450 | 6790 | 6770 | 6790 | 6770 | 368 |
| 578 | 20230830 | 093000 | 822832630 | 6770 | 6770 | 6790 | 6770 | 1178 |
| 579 | 20230830 | 092900 | 814853840 | 6770 | 6790 | 6790 | 6760 | 3234 |
| 580 | 20230830 | 092800 | 792960000 | 6790 | 6780 | 6790 | 6770 | 4345 |
| 581 | 20230830 | 092700 | 763506590 | 6780 | 6790 | 6790 | 6780 | 1057 |
| 582 | 20230830 | 092600 | 756338620 | 6780 | 6790 | 6790 | 6770 | 5762 |
| 583 | 20230830 | 092500 | 717284380 | 6800 | 6800 | 6800 | 6790 | 1322 |
| 584 | 20230830 | 092400 | 708305410 | 6800 | 6800 | 6810 | 6800 | 6847 |
| 585 | 20230830 | 092300 | 661744220 | 6810 | 6800 | 6820 | 6800 | 1405 |
| 586 | 20230830 | 092200 | 652175740 | 6800 | 6830 | 6830 | 6800 | 7568 |
| 587 | 20230830 | 092100 | 600601820 | 6830 | 6830 | 6830 | 6820 | 502 |
| 588 | 20230830 | 092000 | 597176460 | 6830 | 6830 | 6840 | 6820 | 1377 |
| 589 | 20230830 | 091900 | 587780740 | 6830 | 6830 | 6840 | 6830 | 448 |
| 590 | 20230830 | 091800 | 584720890 | 6840 | 6830 | 6840 | 6820 | 1165 |
| 591 | 20230830 | 091700 | 576768560 | 6840 | 6830 | 6840 | 6830 | 874 |
| 592 | 20230830 | 091600 | 570793740 | 6840 | 6830 | 6840 | 6830 | 1500 |
| 593 | 20230830 | 091500 | 560546000 | 6830 | 6830 | 6830 | 6820 | 989 |
| 594 | 20230830 | 091400 | 553791250 | 6830 | 6830 | 6830 | 6830 | 1012 |
| 595 | 20230830 | 091300 | 546879290 | 6830 | 6810 | 6830 | 6810 | 2152 |
| 596 | 20230830 | 091200 | 532208270 | 6820 | 6850 | 6850 | 6810 | 4171 |
| 597 | 20230830 | 091100 | 503720810 | 6850 | 6850 | 6850 | 6840 | 2198 |
| 598 | 20230830 | 091000 | 488666110 | 6850 | 6840 | 6850 | 6840 | 1994 |
| 599 | 20230830 | 090900 | 475025350 | 6840 | 6830 | 6850 | 6820 | 2790 |
| 600 | 20230830 | 090800 | 455983790 | 6840 | 6800 | 6840 | 6800 | 4404 |
| 601 | 20230830 | 090700 | 425916940 | 6800 | 6800 | 6820 | 6780 | 2412 |
| 602 | 20230830 | 090600 | 409534840 | 6780 | 6830 | 6850 | 6780 | 14653 |
| 603 | 20230830 | 090500 | 309707700 | 6830 | 6830 | 6850 | 6830 | 3228 |
| 604 | 20230830 | 090400 | 287641570 | 6840 | 6850 | 6880 | 6830 | 4009 |
| 605 | 20230830 | 090300 | 260205280 | 6850 | 6850 | 6890 | 6830 | 7987 |
| 606 | 20230830 | 090200 | 205498290 | 6880 | 6940 | 6940 | 6850 | 8880 |
| 607 | 20230830 | 090100 | 144184270 | 6910 | 7000 | 7000 | 6910 | 8042 |
| 608 | 20230830 | 090000 | 88161530 | 7000 | 7010 | 7050 | 6980 | 9237 |