30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 3 | 20230829 | 192600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230829 | 192500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230829 | 192400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230829 | 192300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230829 | 192200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230829 | 192100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230829 | 192000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230829 | 191900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230829 | 191800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230829 | 191700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230829 | 191600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230829 | 191500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230829 | 191400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230829 | 191300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230829 | 191200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230829 | 191100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230829 | 191000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230829 | 190900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230829 | 190800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230829 | 190700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230829 | 190600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230829 | 190500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230829 | 190400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230829 | 190300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230829 | 190200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230829 | 190100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230829 | 190000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230829 | 185900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230829 | 185800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230829 | 185700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 33 | 20230829 | 185600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230829 | 185500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230829 | 185400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230829 | 185300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230829 | 185200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230829 | 185100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230829 | 185000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230829 | 184900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230829 | 184800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230829 | 184700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230829 | 184600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230829 | 184500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230829 | 184400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230829 | 184300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230829 | 184200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230829 | 184100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230829 | 184000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230829 | 183900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230829 | 183800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230829 | 183700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230829 | 183600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230829 | 183500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230829 | 183400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230829 | 183300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230829 | 183200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230829 | 183100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230829 | 183000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230829 | 182900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230829 | 182800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230829 | 182700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 63 | 20230829 | 182600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230829 | 182500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230829 | 182400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230829 | 182300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230829 | 182200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230829 | 182100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230829 | 182000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230829 | 181900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230829 | 181800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230829 | 181700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230829 | 181600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230829 | 181500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230829 | 181400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230829 | 181300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230829 | 181200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230829 | 181100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230829 | 181000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230829 | 180900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230829 | 180800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230829 | 180700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230829 | 180600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230829 | 180500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230829 | 180400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230829 | 180300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230829 | 180200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230829 | 180100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230829 | 180000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230829 | 175900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230829 | 175800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230829 | 175700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 93 | 20230829 | 175600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230829 | 175500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230829 | 175400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230829 | 175300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230829 | 175200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230829 | 175100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230829 | 175000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230829 | 174900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230829 | 174800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230829 | 174700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230829 | 174600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230829 | 174500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230829 | 174400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230829 | 174300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230829 | 174200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230829 | 174100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230829 | 174000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230829 | 173900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230829 | 173800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230829 | 173700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230829 | 173600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230829 | 173500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230829 | 173400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230829 | 173300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230829 | 173200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230829 | 173100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230829 | 173000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230829 | 172900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230829 | 172800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230829 | 172700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 123 | 20230829 | 172600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230829 | 172500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230829 | 172400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230829 | 172300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230829 | 172200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230829 | 172100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230829 | 172000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230829 | 171900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230829 | 171800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230829 | 171700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230829 | 171600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230829 | 171500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230829 | 171400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230829 | 171300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230829 | 171200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230829 | 171100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230829 | 171000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230829 | 170900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230829 | 170800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230829 | 170700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230829 | 170600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230829 | 170500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230829 | 170400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230829 | 170300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230829 | 170200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230829 | 170100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230829 | 170000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230829 | 165900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230829 | 165800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230829 | 165700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 153 | 20230829 | 165600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230829 | 165500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230829 | 165400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230829 | 165300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230829 | 165200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230829 | 165100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230829 | 165000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230829 | 164900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230829 | 164800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230829 | 164700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230829 | 164600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230829 | 164500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230829 | 164400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230829 | 164300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230829 | 164200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230829 | 164100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230829 | 164000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230829 | 163900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230829 | 163800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230829 | 163700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230829 | 163600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230829 | 163500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230829 | 163400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230829 | 163300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230829 | 163200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230829 | 163100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230829 | 163000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230829 | 162900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230829 | 162800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230829 | 162700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 183 | 20230829 | 162600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230829 | 162500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230829 | 162400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230829 | 162300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230829 | 162200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230829 | 162100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230829 | 162000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230829 | 161900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230829 | 161800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230829 | 161700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230829 | 161600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230829 | 161500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230829 | 161400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230829 | 161300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230829 | 161200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230829 | 161100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230829 | 161000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230829 | 160900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230829 | 160800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230829 | 160700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230829 | 160600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230829 | 160500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230829 | 160400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230829 | 160300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230829 | 160200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230829 | 160100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230829 | 160000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230829 | 155900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230829 | 155800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230829 | 155700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 213 | 20230829 | 155600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20230829 | 155500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20230829 | 155400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20230829 | 155300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20230829 | 155200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230829 | 155100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20230829 | 155000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20230829 | 154900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20230829 | 154800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20230829 | 154700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20230829 | 154600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20230829 | 154500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20230829 | 154400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20230829 | 154300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20230829 | 154200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20230829 | 154100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20230829 | 154000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20230829 | 153900 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20230829 | 153800 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20230829 | 153700 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20230829 | 153600 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20230829 | 153500 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 235 | 20230829 | 153400 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20230829 | 153300 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20230829 | 153200 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20230829 | 153100 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 239 | 20230829 | 153000 | 8464713480 | 3810 | 3810 | 3810 | 3810 | 11200 |
| 240 | 20230829 | 152900 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20230829 | 152800 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 242 | 20230829 | 152700 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 243 | 20230829 | 152600 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 244 | 20230829 | 152500 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 245 | 20230829 | 152400 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 246 | 20230829 | 152300 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 247 | 20230829 | 152200 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 248 | 20230829 | 152100 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 249 | 20230829 | 152000 | 8422041480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 250 | 20230829 | 151900 | 8422041480 | 3790 | 3810 | 3810 | 3790 | 604 |
| 251 | 20230829 | 151800 | 8419749055 | 3815 | 3805 | 3815 | 3800 | 441 |
| 252 | 20230829 | 151700 | 8418071405 | 3805 | 3825 | 3825 | 3805 | 1292 |
| 253 | 20230829 | 151600 | 8413137345 | 3825 | 3820 | 3825 | 3820 | 884 |
| 254 | 20230829 | 151500 | 8409757560 | 3820 | 3820 | 3820 | 3805 | 227 |
| 255 | 20230829 | 151400 | 8408891045 | 3800 | 3805 | 3825 | 3800 | 936 |
| 256 | 20230829 | 151300 | 8405326150 | 3810 | 3805 | 3810 | 3800 | 541 |
| 257 | 20230829 | 151200 | 8403267510 | 3810 | 3810 | 3810 | 3805 | 868 |
| 258 | 20230829 | 151100 | 8399960590 | 3815 | 3815 | 3815 | 3815 | 100 |
| 259 | 20230829 | 151000 | 8399579090 | 3830 | 3820 | 3830 | 3820 | 1061 |
| 260 | 20230829 | 150900 | 8395519175 | 3800 | 3810 | 3825 | 3800 | 728 |
| 261 | 20230829 | 150800 | 8392739710 | 3815 | 3820 | 3820 | 3815 | 139 |
| 262 | 20230829 | 150700 | 8392208830 | 3820 | 3805 | 3820 | 3800 | 4246 |
| 263 | 20230829 | 150600 | 8376073795 | 3805 | 3795 | 3805 | 3795 | 1546 |
| 264 | 20230829 | 150500 | 8370206635 | 3800 | 3815 | 3820 | 3800 | 742 |
| 265 | 20230829 | 150400 | 8367379375 | 3820 | 3815 | 3820 | 3810 | 489 |
| 266 | 20230829 | 150300 | 8365515535 | 3820 | 3820 | 3820 | 3820 | 130 |
| 267 | 20230829 | 150200 | 8365018935 | 3820 | 3810 | 3825 | 3805 | 1192 |
| 268 | 20230829 | 150100 | 8360467495 | 3810 | 3815 | 3815 | 3810 | 67 |
| 269 | 20230829 | 150000 | 8360212195 | 3820 | 3805 | 3820 | 3800 | 335 |
| 270 | 20230829 | 145900 | 8358935565 | 3770 | 3795 | 3795 | 3770 | 855 |
| 271 | 20230829 | 145800 | 8355709350 | 3795 | 3795 | 3795 | 3795 | 820 |
| 272 | 20230829 | 145700 | 8352597450 | 3800 | 3785 | 3820 | 3755 | 14247 |
| 273 | 20230829 | 145600 | 8298785475 | 3805 | 3805 | 3810 | 3785 | 1495 |
| 274 | 20230829 | 145500 | 8293103950 | 3810 | 3810 | 3810 | 3810 | 184 |
| 275 | 20230829 | 145400 | 8292402910 | 3820 | 3805 | 3820 | 3805 | 583 |
| 276 | 20230829 | 145300 | 8290183975 | 3775 | 3800 | 3800 | 3775 | 3128 |
| 277 | 20230829 | 145200 | 8278331335 | 3810 | 3810 | 3810 | 3810 | 5 |
| 278 | 20230829 | 145100 | 8278312285 | 3825 | 3830 | 3830 | 3825 | 179 |
| 279 | 20230829 | 145000 | 8277627215 | 3790 | 3815 | 3815 | 3790 | 1186 |
| 280 | 20230829 | 144900 | 8273114040 | 3815 | 3820 | 3820 | 3815 | 17 |
| 281 | 20230829 | 144800 | 8273049105 | 3820 | 3820 | 3820 | 3820 | 293 |
| 282 | 20230829 | 144700 | 8271929845 | 3820 | 3820 | 3820 | 3820 | 716 |
| 283 | 20230829 | 144600 | 8269194725 | 3820 | 3825 | 3825 | 3820 | 2501 |
| 284 | 20230829 | 144500 | 8259637930 | 3830 | 3840 | 3840 | 3830 | 435 |
| 285 | 20230829 | 144400 | 8257970295 | 3840 | 3840 | 3855 | 3825 | 2133 |
| 286 | 20230829 | 144300 | 8249798510 | 3835 | 3850 | 3855 | 3830 | 3411 |
| 287 | 20230829 | 144200 | 8236689395 | 3865 | 3860 | 3865 | 3860 | 180 |
| 288 | 20230829 | 144100 | 8235994590 | 3865 | 3850 | 3865 | 3850 | 521 |
| 289 | 20230829 | 144000 | 8233983970 | 3870 | 3825 | 3870 | 3820 | 2270 |
| 290 | 20230829 | 143900 | 8225262380 | 3825 | 3845 | 3850 | 3825 | 523 |
| 291 | 20230829 | 143800 | 8223257190 | 3850 | 3835 | 3850 | 3815 | 1696 |
| 292 | 20230829 | 143700 | 8216765010 | 3865 | 3820 | 3870 | 3820 | 3134 |
| 293 | 20230829 | 143600 | 8204696815 | 3805 | 3810 | 3815 | 3805 | 3533 |
| 294 | 20230829 | 143500 | 8191253175 | 3810 | 3825 | 3825 | 3810 | 2094 |
| 295 | 20230829 | 143400 | 8183265715 | 3825 | 3815 | 3830 | 3810 | 2042 |
| 296 | 20230829 | 143300 | 8175472795 | 3815 | 3810 | 3820 | 3810 | 784 |
| 297 | 20230829 | 143200 | 8172484200 | 3805 | 3805 | 3815 | 3805 | 1062 |
| 298 | 20230829 | 143100 | 8168432790 | 3815 | 3800 | 3815 | 3800 | 2149 |
| 299 | 20230829 | 143000 | 8160250630 | 3800 | 3800 | 3800 | 3800 | 811 |
| 300 | 20230829 | 142900 | 8157168830 | 3780 | 3785 | 3785 | 3780 | 64 |
| 301 | 20230829 | 142800 | 8156926900 | 3785 | 3785 | 3785 | 3785 | 605 |
| 302 | 20230829 | 142700 | 8154636975 | 3780 | 3795 | 3795 | 3780 | 553 |
| 303 | 20230829 | 142600 | 8152538490 | 3795 | 3795 | 3795 | 3775 | 3466 |
| 304 | 20230829 | 142500 | 8139407365 | 3780 | 3800 | 3800 | 3780 | 3605 |
| 305 | 20230829 | 142400 | 8125761160 | 3805 | 3800 | 3805 | 3800 | 1572 |
| 306 | 20230829 | 142300 | 8119784805 | 3805 | 3805 | 3805 | 3770 | 1582 |
| 307 | 20230829 | 142200 | 8113797420 | 3800 | 3785 | 3815 | 3760 | 9153 |
| 308 | 20230829 | 142100 | 8079221520 | 3785 | 3815 | 3815 | 3785 | 3744 |
| 309 | 20230829 | 142000 | 8064983195 | 3815 | 3800 | 3820 | 3785 | 3612 |
| 310 | 20230829 | 141900 | 8051207005 | 3785 | 3780 | 3795 | 3780 | 3856 |
| 311 | 20230829 | 141800 | 8036596830 | 3780 | 3770 | 3780 | 3770 | 2861 |
| 312 | 20230829 | 141700 | 8025800515 | 3770 | 3790 | 3790 | 3770 | 883 |
| 313 | 20230829 | 141600 | 8022464530 | 3790 | 3790 | 3800 | 3780 | 3737 |
| 314 | 20230829 | 141500 | 8008308980 | 3790 | 3755 | 3790 | 3750 | 4968 |
| 315 | 20230829 | 141400 | 7989601330 | 3750 | 3765 | 3775 | 3750 | 6074 |
| 316 | 20230829 | 141300 | 7966778695 | 3775 | 3790 | 3790 | 3760 | 11331 |
| 317 | 20230829 | 141200 | 7924065975 | 3770 | 3800 | 3800 | 3765 | 9429 |
| 318 | 20230829 | 141100 | 7888499210 | 3800 | 3795 | 3820 | 3770 | 7706 |
| 319 | 20230829 | 141000 | 7859322985 | 3795 | 3775 | 3795 | 3775 | 10146 |
| 320 | 20230829 | 140900 | 7821011755 | 3775 | 3775 | 3775 | 3775 | 0 |
| 321 | 20230829 | 140800 | 7821011755 | 3775 | 3805 | 3810 | 3775 | 10089 |
| 322 | 20230829 | 140700 | 7782818250 | 3810 | 3790 | 3820 | 3780 | 9037 |
| 323 | 20230829 | 140600 | 7748597650 | 3790 | 3830 | 3830 | 3790 | 6542 |
| 324 | 20230829 | 140500 | 7723679930 | 3835 | 3815 | 3835 | 3805 | 5088 |
| 325 | 20230829 | 140400 | 7704265225 | 3805 | 3810 | 3810 | 3800 | 6395 |
| 326 | 20230829 | 140300 | 7679936945 | 3820 | 3840 | 3840 | 3805 | 5283 |
| 327 | 20230829 | 140200 | 7659772405 | 3840 | 3825 | 3860 | 3820 | 2869 |
| 328 | 20230829 | 140100 | 7648780805 | 3825 | 3840 | 3840 | 3825 | 2684 |
| 329 | 20230829 | 140000 | 7638494385 | 3845 | 3850 | 3850 | 3845 | 2210 |
| 330 | 20230829 | 135900 | 7629990785 | 3850 | 3845 | 3860 | 3845 | 1906 |
| 331 | 20230829 | 135800 | 7622651110 | 3850 | 3845 | 3850 | 3825 | 7681 |
| 332 | 20230829 | 135700 | 7593183110 | 3880 | 3875 | 3880 | 3830 | 16522 |
| 333 | 20230829 | 135600 | 7529615170 | 3875 | 3870 | 3875 | 3865 | 3471 |
| 334 | 20230829 | 135500 | 7516175330 | 3870 | 3870 | 3880 | 3870 | 1793 |
| 335 | 20230829 | 135400 | 7509228735 | 3880 | 3880 | 3880 | 3870 | 2924 |
| 336 | 20230829 | 135300 | 7497894235 | 3900 | 3900 | 3900 | 3870 | 3027 |
| 337 | 20230829 | 135200 | 7486121530 | 3905 | 3890 | 3905 | 3880 | 4134 |
| 338 | 20230829 | 135100 | 7470036465 | 3890 | 3935 | 3935 | 3865 | 8294 |
| 339 | 20230829 | 135000 | 7437702465 | 3935 | 3970 | 3970 | 3935 | 7503 |
| 340 | 20230829 | 134900 | 7408170870 | 3975 | 3955 | 3980 | 3930 | 9566 |
| 341 | 20230829 | 134800 | 7370434410 | 3980 | 3935 | 3990 | 3935 | 5127 |
| 342 | 20230829 | 134700 | 7350155250 | 3920 | 3925 | 3940 | 3920 | 2690 |
| 343 | 20230829 | 134600 | 7339597105 | 3920 | 3940 | 3940 | 3920 | 3078 |
| 344 | 20230829 | 134500 | 7327527030 | 3940 | 3900 | 3940 | 3900 | 6273 |
| 345 | 20230829 | 134400 | 7302990620 | 3900 | 3910 | 3920 | 3900 | 3030 |
| 346 | 20230829 | 134300 | 7291128785 | 3910 | 3900 | 3920 | 3900 | 3716 |
| 347 | 20230829 | 134200 | 7276592565 | 3910 | 3895 | 3910 | 3885 | 670 |
| 348 | 20230829 | 134100 | 7273978160 | 3880 | 3890 | 3890 | 3870 | 3729 |
| 349 | 20230829 | 134000 | 7259540745 | 3895 | 3880 | 3930 | 3855 | 5627 |
| 350 | 20230829 | 133900 | 7237704730 | 3880 | 3910 | 3910 | 3865 | 13698 |
| 351 | 20230829 | 133800 | 7184468840 | 3940 | 3920 | 3950 | 3900 | 7698 |
| 352 | 20230829 | 133700 | 7154331455 | 3925 | 3905 | 3940 | 3895 | 8218 |
| 353 | 20230829 | 133600 | 7122127820 | 3950 | 3930 | 3950 | 3850 | 37678 |
| 354 | 20230829 | 133500 | 6975792540 | 3930 | 3955 | 3975 | 3930 | 17699 |
| 355 | 20230829 | 133400 | 6905761225 | 3950 | 3970 | 3990 | 3940 | 21937 |
| 356 | 20230829 | 133300 | 6818787555 | 3970 | 4070 | 4070 | 3950 | 40018 |
| 357 | 20230829 | 133200 | 6658661280 | 4060 | 4065 | 4090 | 4055 | 11818 |
| 358 | 20230829 | 133100 | 6610631045 | 4065 | 4085 | 4085 | 4055 | 18544 |
| 359 | 20230829 | 133000 | 6535171600 | 4080 | 4145 | 4160 | 4080 | 19700 |
| 360 | 20230829 | 132900 | 6453938110 | 4145 | 4185 | 4185 | 4130 | 20111 |
| 361 | 20230829 | 132800 | 6370575000 | 4160 | 4185 | 4200 | 4155 | 27723 |
| 362 | 20230829 | 132700 | 6254752455 | 4180 | 4230 | 4235 | 4180 | 21951 |
| 363 | 20230829 | 132600 | 6162386840 | 4235 | 4220 | 4240 | 4205 | 12005 |
| 364 | 20230829 | 132500 | 6111657840 | 4210 | 4225 | 4250 | 4200 | 6840 |
| 365 | 20230829 | 132400 | 6082761100 | 4240 | 4200 | 4240 | 4190 | 17801 |
| 366 | 20230829 | 132300 | 6007697380 | 4215 | 4225 | 4270 | 4175 | 31680 |
| 367 | 20230829 | 132200 | 5874258965 | 4210 | 4250 | 4250 | 4205 | 29010 |
| 368 | 20230829 | 132100 | 5751943045 | 4250 | 4250 | 4260 | 4235 | 25271 |
| 369 | 20230829 | 132000 | 5644593290 | 4250 | 4220 | 4270 | 4220 | 19436 |
| 370 | 20230829 | 131900 | 5562028505 | 4220 | 4270 | 4280 | 4220 | 33825 |
| 371 | 20230829 | 131800 | 5418255555 | 4275 | 4315 | 4315 | 4150 | 65305 |
| 372 | 20230829 | 131700 | 5140531170 | 4310 | 4260 | 4350 | 4205 | 112669 |
| 373 | 20230829 | 131600 | 4655655875 | 4255 | 4175 | 4255 | 4150 | 30923 |
| 374 | 20230829 | 131500 | 4525747430 | 4170 | 4235 | 4235 | 4170 | 32677 |
| 375 | 20230829 | 131400 | 4388535100 | 4235 | 4185 | 4235 | 4165 | 37076 |
| 376 | 20230829 | 131300 | 4232889580 | 4190 | 4150 | 4200 | 4135 | 30338 |
| 377 | 20230829 | 131200 | 4106386620 | 4150 | 4220 | 4220 | 4020 | 82882 |
| 378 | 20230829 | 131100 | 3764920280 | 4220 | 4215 | 4260 | 4180 | 86859 |
| 379 | 20230829 | 131000 | 3397911865 | 4215 | 4220 | 4235 | 4180 | 60909 |
| 380 | 20230829 | 130900 | 3141644880 | 4235 | 4185 | 4260 | 4185 | 115674 |
| 381 | 20230829 | 130800 | 2653478975 | 4230 | 4190 | 4255 | 4155 | 235579 |
| 382 | 20230829 | 130700 | 1662615100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 383 | 20230829 | 130600 | 1662615100 | 3985 | 3910 | 3985 | 3900 | 27450 |
| 384 | 20230829 | 130500 | 1554134860 | 3900 | 3900 | 3915 | 3870 | 4713 |
| 385 | 20230829 | 130400 | 1535730175 | 3900 | 3865 | 3915 | 3865 | 10390 |
| 386 | 20230829 | 130300 | 1495276910 | 3865 | 3860 | 3865 | 3840 | 1197 |
| 387 | 20230829 | 130200 | 1490669825 | 3860 | 3860 | 3860 | 3860 | 18 |
| 388 | 20230829 | 130100 | 1490600345 | 3870 | 3870 | 3875 | 3870 | 1705 |
| 389 | 20230829 | 130000 | 1484001740 | 3870 | 3855 | 3875 | 3845 | 2048 |
| 390 | 20230829 | 125900 | 1476090600 | 3855 | 3870 | 3870 | 3855 | 2280 |
| 391 | 20230829 | 125800 | 1467283005 | 3875 | 3900 | 3905 | 3870 | 6295 |
| 392 | 20230829 | 125700 | 1442740030 | 3900 | 3855 | 3915 | 3855 | 8571 |
| 393 | 20230829 | 125600 | 1409393140 | 3855 | 3875 | 3890 | 3855 | 3852 |
| 394 | 20230829 | 125500 | 1394479215 | 3860 | 3885 | 3885 | 3860 | 2020 |
| 395 | 20230829 | 125400 | 1386679510 | 3855 | 3895 | 3905 | 3845 | 6537 |
| 396 | 20230829 | 125300 | 1361377955 | 3900 | 3900 | 3910 | 3875 | 6663 |
| 397 | 20230829 | 125200 | 1335393025 | 3900 | 3860 | 3905 | 3860 | 7106 |
| 398 | 20230829 | 125100 | 1307843405 | 3860 | 3900 | 3900 | 3860 | 5215 |
| 399 | 20230829 | 125000 | 1287620310 | 3910 | 3890 | 3925 | 3870 | 10650 |
| 400 | 20230829 | 124900 | 1246052860 | 3890 | 3845 | 3890 | 3840 | 6914 |
| 401 | 20230829 | 124800 | 1219350870 | 3815 | 3830 | 3835 | 3815 | 2002 |
| 402 | 20230829 | 124700 | 1211683055 | 3830 | 3820 | 3850 | 3820 | 4315 |
| 403 | 20230829 | 124600 | 1195119205 | 3825 | 3810 | 3825 | 3810 | 188 |
| 404 | 20230829 | 124500 | 1194402910 | 3830 | 3820 | 3830 | 3810 | 386 |
| 405 | 20230829 | 124400 | 1192928760 | 3820 | 3805 | 3820 | 3805 | 1767 |
| 406 | 20230829 | 124300 | 1186196535 | 3805 | 3785 | 3805 | 3775 | 1802 |
| 407 | 20230829 | 124200 | 1179380255 | 3785 | 3805 | 3805 | 3785 | 2010 |
| 408 | 20230829 | 124100 | 1171767910 | 3805 | 3805 | 3810 | 3805 | 215 |
| 409 | 20230829 | 124000 | 1170949195 | 3805 | 3805 | 3805 | 3795 | 221 |
| 410 | 20230829 | 123900 | 1170110440 | 3810 | 3815 | 3820 | 3800 | 300 |
| 411 | 20230829 | 123800 | 1168967805 | 3800 | 3805 | 3815 | 3800 | 392 |
| 412 | 20230829 | 123700 | 1167476755 | 3810 | 3800 | 3810 | 3800 | 727 |
| 413 | 20230829 | 123600 | 1164713090 | 3790 | 3820 | 3820 | 3790 | 1360 |
| 414 | 20230829 | 123500 | 1159545200 | 3810 | 3795 | 3810 | 3790 | 3927 |
| 415 | 20230829 | 123400 | 1144609850 | 3805 | 3785 | 3805 | 3780 | 768 |
| 416 | 20230829 | 123300 | 1141699950 | 3800 | 3780 | 3800 | 3780 | 1048 |
| 417 | 20230829 | 123200 | 1137731030 | 3785 | 3810 | 3810 | 3780 | 8351 |
| 418 | 20230829 | 123100 | 1106110095 | 3810 | 3810 | 3810 | 3810 | 280 |
| 419 | 20230829 | 123000 | 1105043295 | 3815 | 3810 | 3830 | 3790 | 4552 |
| 420 | 20230829 | 122900 | 1087723515 | 3810 | 3785 | 3815 | 3785 | 1688 |
| 421 | 20230829 | 122800 | 1081309355 | 3795 | 3780 | 3795 | 3780 | 316 |
| 422 | 20230829 | 122700 | 1080114755 | 3780 | 3770 | 3810 | 3770 | 1496 |
| 423 | 20230829 | 122600 | 1074458180 | 3775 | 3805 | 3805 | 3770 | 3828 |
| 424 | 20230829 | 122500 | 1059947875 | 3785 | 3840 | 3870 | 3775 | 6060 |
| 425 | 20230829 | 122400 | 1036722290 | 3820 | 3795 | 3855 | 3795 | 4956 |
| 426 | 20230829 | 122300 | 1017762440 | 3775 | 3770 | 3800 | 3765 | 4080 |
| 427 | 20230829 | 122200 | 1002374160 | 3770 | 3805 | 3805 | 3765 | 8000 |
| 428 | 20230829 | 122100 | 972207345 | 3805 | 3800 | 3840 | 3775 | 7316 |
| 429 | 20230829 | 122000 | 944426475 | 3780 | 3865 | 3865 | 3770 | 18526 |
| 430 | 20230829 | 121900 | 873613160 | 3860 | 3920 | 3930 | 3860 | 20308 |
| 431 | 20230829 | 121800 | 794567850 | 3930 | 3910 | 3970 | 3880 | 45423 |
| 432 | 20230829 | 121700 | 616233360 | 3910 | 3815 | 3910 | 3805 | 41603 |
| 433 | 20230829 | 121600 | 454727510 | 3820 | 3790 | 3830 | 3765 | 1415 |
| 434 | 20230829 | 121500 | 449356550 | 3780 | 3845 | 3845 | 3735 | 8767 |
| 435 | 20230829 | 121400 | 416270870 | 3865 | 3830 | 3880 | 3830 | 10578 |
| 436 | 20230829 | 121300 | 375543640 | 3830 | 3850 | 3850 | 3795 | 7201 |
| 437 | 20230829 | 121200 | 347925485 | 3850 | 3820 | 3915 | 3790 | 33462 |
| 438 | 20230829 | 121100 | 219379760 | 3820 | 3740 | 3830 | 3740 | 13848 |
| 439 | 20230829 | 121000 | 166843230 | 3735 | 3760 | 3760 | 3675 | 6993 |
| 440 | 20230829 | 120900 | 140922835 | 3765 | 3780 | 3780 | 3730 | 1728 |
| 441 | 20230829 | 120800 | 134450065 | 3785 | 3730 | 3790 | 3730 | 11217 |
| 442 | 20230829 | 120700 | 92169840 | 3735 | 3725 | 3735 | 3725 | 189 |
| 443 | 20230829 | 120600 | 91464870 | 3735 | 3735 | 3735 | 3735 | 0 |
| 444 | 20230829 | 120500 | 91464870 | 3735 | 3730 | 3735 | 3730 | 1355 |
| 445 | 20230829 | 120400 | 86405345 | 3735 | 3735 | 3735 | 3735 | 0 |
| 446 | 20230829 | 120300 | 86405345 | 3735 | 3735 | 3735 | 3735 | 0 |
| 447 | 20230829 | 120200 | 86405345 | 3735 | 3735 | 3735 | 3735 | 900 |
| 448 | 20230829 | 120100 | 83043845 | 3735 | 3735 | 3735 | 3735 | 0 |
| 449 | 20230829 | 120000 | 83043845 | 3735 | 3735 | 3735 | 3735 | 0 |
| 450 | 20230829 | 115900 | 83043845 | 3735 | 3735 | 3735 | 3735 | 222 |
| 451 | 20230829 | 115800 | 82214675 | 3735 | 3735 | 3735 | 3735 | 0 |
| 452 | 20230829 | 115700 | 82214675 | 3735 | 3735 | 3735 | 3735 | 0 |
| 453 | 20230829 | 115600 | 82214675 | 3735 | 3725 | 3735 | 3725 | 104 |
| 454 | 20230829 | 115500 | 81827265 | 3725 | 3735 | 3735 | 3725 | 951 |
| 455 | 20230829 | 115400 | 78280280 | 3730 | 3715 | 3730 | 3715 | 853 |
| 456 | 20230829 | 115300 | 75103455 | 3715 | 3705 | 3715 | 3705 | 1828 |
| 457 | 20230829 | 115200 | 68322475 | 3705 | 3705 | 3705 | 3705 | 408 |
| 458 | 20230829 | 115100 | 66810835 | 3705 | 3690 | 3705 | 3690 | 3466 |
| 459 | 20230829 | 115000 | 54001210 | 3690 | 3690 | 3690 | 3690 | 333 |
| 460 | 20230829 | 114900 | 52772440 | 3690 | 3690 | 3690 | 3690 | 100 |
| 461 | 20230829 | 114800 | 52403440 | 3685 | 3685 | 3685 | 3685 | 0 |
| 462 | 20230829 | 114700 | 52403440 | 3685 | 3685 | 3690 | 3685 | 880 |
| 463 | 20230829 | 114600 | 49158690 | 3680 | 3680 | 3680 | 3680 | 0 |
| 464 | 20230829 | 114500 | 49158690 | 3680 | 3680 | 3680 | 3680 | 0 |
| 465 | 20230829 | 114400 | 49158690 | 3680 | 3680 | 3680 | 3680 | 0 |
| 466 | 20230829 | 114300 | 49158690 | 3680 | 3680 | 3680 | 3680 | 0 |
| 467 | 20230829 | 114200 | 49158690 | 3680 | 3680 | 3680 | 3680 | 0 |
| 468 | 20230829 | 114100 | 49158690 | 3680 | 3680 | 3680 | 3680 | 50 |
| 469 | 20230829 | 114000 | 48974690 | 3685 | 3685 | 3685 | 3685 | 13 |
| 470 | 20230829 | 113900 | 48926785 | 3685 | 3685 | 3685 | 3685 | 100 |
| 471 | 20230829 | 113800 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 472 | 20230829 | 113700 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 473 | 20230829 | 113600 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 474 | 20230829 | 113500 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 475 | 20230829 | 113400 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 476 | 20230829 | 113300 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 477 | 20230829 | 113200 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 478 | 20230829 | 113100 | 48558285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 479 | 20230829 | 113000 | 48558285 | 3685 | 3685 | 3685 | 3685 | 1 |
| 480 | 20230829 | 112900 | 48554600 | 3685 | 3685 | 3685 | 3685 | 0 |
| 481 | 20230829 | 112800 | 48554600 | 3685 | 3685 | 3685 | 3685 | 20 |
| 482 | 20230829 | 112700 | 48480900 | 3685 | 3685 | 3685 | 3685 | 0 |
| 483 | 20230829 | 112600 | 48480900 | 3685 | 3685 | 3685 | 3685 | 0 |
| 484 | 20230829 | 112500 | 48480900 | 3685 | 3685 | 3685 | 3685 | 1 |
| 485 | 20230829 | 112400 | 48477215 | 3680 | 3680 | 3680 | 3680 | 12 |
| 486 | 20230829 | 112300 | 48433055 | 3680 | 3680 | 3680 | 3680 | 1 |
| 487 | 20230829 | 112200 | 48429375 | 3680 | 3680 | 3680 | 3680 | 0 |
| 488 | 20230829 | 112100 | 48429375 | 3680 | 3680 | 3680 | 3680 | 0 |
| 489 | 20230829 | 112000 | 48429375 | 3680 | 3680 | 3680 | 3680 | 0 |
| 490 | 20230829 | 111900 | 48429375 | 3680 | 3680 | 3680 | 3680 | 0 |
| 491 | 20230829 | 111800 | 48429375 | 3680 | 3680 | 3680 | 3680 | 20 |
| 492 | 20230829 | 111700 | 48355775 | 3675 | 3680 | 3680 | 3675 | 11 |
| 493 | 20230829 | 111600 | 48315345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 494 | 20230829 | 111500 | 48315345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 495 | 20230829 | 111400 | 48315345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 496 | 20230829 | 111300 | 48315345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 497 | 20230829 | 111200 | 48315345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 498 | 20230829 | 111100 | 48315345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 499 | 20230829 | 111000 | 48315345 | 3680 | 3680 | 3680 | 3680 | 1 |
| 500 | 20230829 | 110900 | 48311665 | 3685 | 3685 | 3685 | 3685 | 0 |
| 501 | 20230829 | 110800 | 48311665 | 3685 | 3685 | 3685 | 3685 | 0 |
| 502 | 20230829 | 110700 | 48311665 | 3685 | 3685 | 3685 | 3685 | 0 |
| 503 | 20230829 | 110600 | 48311665 | 3685 | 3685 | 3685 | 3685 | 28 |
| 504 | 20230829 | 110500 | 48208485 | 3685 | 3685 | 3685 | 3685 | 0 |
| 505 | 20230829 | 110400 | 48208485 | 3685 | 3685 | 3685 | 3685 | 0 |
| 506 | 20230829 | 110300 | 48208485 | 3685 | 3685 | 3685 | 3685 | 0 |
| 507 | 20230829 | 110200 | 48208485 | 3685 | 3685 | 3685 | 3685 | 1 |
| 508 | 20230829 | 110100 | 48204800 | 3690 | 3690 | 3690 | 3690 | 10 |
| 509 | 20230829 | 110000 | 48167900 | 3690 | 3690 | 3690 | 3690 | 0 |
| 510 | 20230829 | 105900 | 48167900 | 3690 | 3690 | 3690 | 3690 | 0 |
| 511 | 20230829 | 105800 | 48167900 | 3690 | 3690 | 3690 | 3690 | 3 |
| 512 | 20230829 | 105700 | 48156830 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20230829 | 105600 | 48156830 | 3690 | 3690 | 3695 | 3690 | 164 |
| 514 | 20230829 | 105500 | 47551635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 515 | 20230829 | 105400 | 47551635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 516 | 20230829 | 105300 | 47551635 | 3690 | 3690 | 3690 | 3690 | 152 |
| 517 | 20230829 | 105200 | 46990755 | 3695 | 3695 | 3695 | 3695 | 0 |
| 518 | 20230829 | 105100 | 46990755 | 3695 | 3695 | 3695 | 3695 | 0 |
| 519 | 20230829 | 105000 | 46990755 | 3695 | 3695 | 3695 | 3695 | 1 |
| 520 | 20230829 | 104900 | 46987060 | 3695 | 3695 | 3695 | 3695 | 0 |
| 521 | 20230829 | 104800 | 46987060 | 3695 | 3695 | 3695 | 3690 | 32 |
| 522 | 20230829 | 104700 | 46868970 | 3690 | 3685 | 3690 | 3685 | 202 |
| 523 | 20230829 | 104600 | 46123595 | 3675 | 3675 | 3675 | 3675 | 219 |
| 524 | 20230829 | 104500 | 45318770 | 3675 | 3675 | 3675 | 3675 | 61 |
| 525 | 20230829 | 104400 | 45094595 | 3675 | 3675 | 3675 | 3675 | 50 |
| 526 | 20230829 | 104300 | 44910845 | 3680 | 3680 | 3680 | 3680 | 1 |
| 527 | 20230829 | 104200 | 44907165 | 3690 | 3690 | 3690 | 3690 | 0 |
| 528 | 20230829 | 104100 | 44907165 | 3690 | 3690 | 3690 | 3690 | 0 |
| 529 | 20230829 | 104000 | 44907165 | 3690 | 3690 | 3690 | 3690 | 0 |
| 530 | 20230829 | 103900 | 44907165 | 3690 | 3690 | 3690 | 3690 | 286 |
| 531 | 20230829 | 103800 | 43851825 | 3690 | 3690 | 3690 | 3690 | 41 |
| 532 | 20230829 | 103700 | 43700535 | 3685 | 3685 | 3685 | 3685 | 23 |
| 533 | 20230829 | 103600 | 43615780 | 3690 | 3690 | 3690 | 3690 | 0 |
| 534 | 20230829 | 103500 | 43615780 | 3690 | 3690 | 3690 | 3690 | 1 |
| 535 | 20230829 | 103400 | 43612090 | 3670 | 3670 | 3670 | 3670 | 0 |
| 536 | 20230829 | 103300 | 43612090 | 3670 | 3670 | 3670 | 3670 | 0 |
| 537 | 20230829 | 103200 | 43612090 | 3670 | 3670 | 3670 | 3670 | 0 |
| 538 | 20230829 | 103100 | 43612090 | 3670 | 3670 | 3670 | 3670 | 0 |
| 539 | 20230829 | 103000 | 43612090 | 3670 | 3690 | 3690 | 3670 | 985 |
| 540 | 20230829 | 102900 | 39978980 | 3685 | 3685 | 3685 | 3685 | 123 |
| 541 | 20230829 | 102800 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 542 | 20230829 | 102700 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 543 | 20230829 | 102600 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 544 | 20230829 | 102500 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 545 | 20230829 | 102400 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 546 | 20230829 | 102300 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 547 | 20230829 | 102200 | 39525725 | 3690 | 3690 | 3690 | 3690 | 0 |
| 548 | 20230829 | 102100 | 39525725 | 3690 | 3680 | 3690 | 3680 | 1800 |
| 549 | 20230829 | 102000 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 550 | 20230829 | 101900 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 551 | 20230829 | 101800 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 552 | 20230829 | 101700 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 553 | 20230829 | 101600 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 554 | 20230829 | 101500 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 555 | 20230829 | 101400 | 32884785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 556 | 20230829 | 101300 | 32884785 | 3680 | 3680 | 3680 | 3680 | 1 |
| 557 | 20230829 | 101200 | 32881105 | 3680 | 3680 | 3680 | 3680 | 200 |
| 558 | 20230829 | 101100 | 32145105 | 3670 | 3670 | 3670 | 3670 | 4 |
| 559 | 20230829 | 101000 | 32130425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 560 | 20230829 | 100900 | 32130425 | 3680 | 3680 | 3680 | 3680 | 1 |
| 561 | 20230829 | 100800 | 32126745 | 3675 | 3680 | 3680 | 3675 | 25 |
| 562 | 20230829 | 100700 | 32034865 | 3675 | 3675 | 3675 | 3675 | 3 |
| 563 | 20230829 | 100600 | 32023840 | 3670 | 3665 | 3670 | 3665 | 1190 |
| 564 | 20230829 | 100500 | 27657490 | 3665 | 3665 | 3665 | 3665 | 2 |
| 565 | 20230829 | 100400 | 27650160 | 3665 | 3665 | 3665 | 3665 | 0 |
| 566 | 20230829 | 100300 | 27650160 | 3665 | 3665 | 3665 | 3665 | 0 |
| 567 | 20230829 | 100200 | 27650160 | 3665 | 3665 | 3665 | 3665 | 0 |
| 568 | 20230829 | 100100 | 27650160 | 3665 | 3665 | 3665 | 3665 | 1 |
| 569 | 20230829 | 100000 | 27646495 | 3650 | 3650 | 3650 | 3650 | 0 |
| 570 | 20230829 | 095900 | 27646495 | 3650 | 3650 | 3650 | 3650 | 4 |
| 571 | 20230829 | 095800 | 27631895 | 3650 | 3650 | 3650 | 3650 | 0 |
| 572 | 20230829 | 095700 | 27631895 | 3650 | 3650 | 3650 | 3650 | 1475 |
| 573 | 20230829 | 095600 | 22248145 | 3650 | 3650 | 3650 | 3650 | 275 |
| 574 | 20230829 | 095500 | 21244395 | 3665 | 3665 | 3665 | 3665 | 90 |
| 575 | 20230829 | 095400 | 20914545 | 3665 | 3665 | 3665 | 3665 | 0 |
| 576 | 20230829 | 095300 | 20914545 | 3665 | 3665 | 3665 | 3665 | 1 |
| 577 | 20230829 | 095200 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 578 | 20230829 | 095100 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 579 | 20230829 | 095000 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 580 | 20230829 | 094900 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 581 | 20230829 | 094800 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 582 | 20230829 | 094700 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 583 | 20230829 | 094600 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 584 | 20230829 | 094500 | 20910880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 585 | 20230829 | 094400 | 20910880 | 3650 | 3650 | 3650 | 3650 | 200 |
| 586 | 20230829 | 094300 | 20180880 | 3665 | 3665 | 3665 | 3665 | 10 |
| 587 | 20230829 | 094200 | 20144230 | 3660 | 3660 | 3660 | 3660 | 47 |
| 588 | 20230829 | 094100 | 19972210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 589 | 20230829 | 094000 | 19972210 | 3660 | 3660 | 3660 | 3660 | 1 |
| 590 | 20230829 | 093900 | 19968550 | 3660 | 3660 | 3660 | 3660 | 1 |
| 591 | 20230829 | 093800 | 19964890 | 3650 | 3655 | 3655 | 3650 | 210 |
| 592 | 20230829 | 093700 | 19198360 | 3655 | 3665 | 3665 | 3655 | 462 |
| 593 | 20230829 | 093600 | 17508985 | 3660 | 3660 | 3660 | 3660 | 56 |
| 594 | 20230829 | 093500 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 595 | 20230829 | 093400 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 596 | 20230829 | 093300 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 597 | 20230829 | 093200 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 598 | 20230829 | 093100 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 599 | 20230829 | 093000 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 600 | 20230829 | 092900 | 17304025 | 3665 | 3665 | 3665 | 3665 | 0 |
| 601 | 20230829 | 092800 | 17304025 | 3665 | 3655 | 3665 | 3655 | 278 |
| 602 | 20230829 | 092700 | 16287545 | 3655 | 3665 | 3665 | 3655 | 484 |
| 603 | 20230829 | 092600 | 14515795 | 3675 | 3675 | 3675 | 3675 | 66 |
| 604 | 20230829 | 092500 | 14273245 | 3680 | 3680 | 3680 | 3680 | 60 |
| 605 | 20230829 | 092400 | 14052445 | 3680 | 3680 | 3680 | 3680 | 10 |
| 606 | 20230829 | 092300 | 14015645 | 3675 | 3665 | 3675 | 3665 | 55 |
| 607 | 20230829 | 092200 | 13813530 | 3670 | 3660 | 3670 | 3660 | 524 |
| 608 | 20230829 | 092100 | 11892810 | 3660 | 3660 | 3660 | 3660 | 426 |
| 609 | 20230829 | 092000 | 10333650 | 3665 | 3665 | 3665 | 3665 | 0 |
| 610 | 20230829 | 091900 | 10333650 | 3665 | 3660 | 3665 | 3660 | 302 |
| 611 | 20230829 | 091800 | 9226830 | 3660 | 3660 | 3660 | 3660 | 0 |
| 612 | 20230829 | 091700 | 9226830 | 3660 | 3660 | 3660 | 3660 | 0 |
| 613 | 20230829 | 091600 | 9226830 | 3660 | 3660 | 3660 | 3660 | 22 |
| 614 | 20230829 | 091500 | 9146310 | 3665 | 3665 | 3665 | 3665 | 20 |
| 615 | 20230829 | 091400 | 9073010 | 3665 | 3655 | 3665 | 3655 | 44 |
| 616 | 20230829 | 091300 | 8912090 | 3665 | 3665 | 3665 | 3665 | 1 |
| 617 | 20230829 | 091200 | 8908425 | 3660 | 3660 | 3660 | 3660 | 0 |
| 618 | 20230829 | 091100 | 8908425 | 3660 | 3650 | 3660 | 3645 | 922 |
| 619 | 20230829 | 091000 | 5535980 | 3650 | 3650 | 3650 | 3650 | 257 |
| 620 | 20230829 | 090900 | 4597930 | 3650 | 3650 | 3650 | 3650 | 1 |
| 621 | 20230829 | 090800 | 4594280 | 3650 | 3645 | 3650 | 3645 | 2 |
| 622 | 20230829 | 090700 | 4586985 | 3650 | 3650 | 3650 | 3650 | 0 |
| 623 | 20230829 | 090600 | 4586985 | 3650 | 3650 | 3650 | 3650 | 0 |
| 624 | 20230829 | 090500 | 4586985 | 3650 | 3650 | 3650 | 3650 | 20 |
| 625 | 20230829 | 090400 | 4513985 | 3660 | 3660 | 3660 | 3660 | 16 |
| 626 | 20230829 | 090300 | 4455425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 627 | 20230829 | 090200 | 4455425 | 3635 | 3635 | 3635 | 3635 | 30 |
| 628 | 20230829 | 090100 | 4346375 | 3625 | 3625 | 3625 | 3625 | 0 |
| 629 | 20230829 | 090000 | 4346375 | 3625 | 3625 | 3625 | 3625 | 1199 |