30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 3 | 20230830 | 192500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 4 | 20230830 | 192400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 5 | 20230830 | 192300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 6 | 20230830 | 192200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 7 | 20230830 | 192100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 8 | 20230830 | 192000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 9 | 20230830 | 191900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 10 | 20230830 | 191800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 11 | 20230830 | 191700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 12 | 20230830 | 191600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 13 | 20230830 | 191500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 14 | 20230830 | 191400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 15 | 20230830 | 191300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 16 | 20230830 | 191200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 17 | 20230830 | 191100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 18 | 20230830 | 191000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 19 | 20230830 | 190900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 20 | 20230830 | 190800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 21 | 20230830 | 190700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 22 | 20230830 | 190600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 23 | 20230830 | 190500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 24 | 20230830 | 190400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 25 | 20230830 | 190300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 26 | 20230830 | 190200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 27 | 20230830 | 190100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 28 | 20230830 | 190000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 29 | 20230830 | 185900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 30 | 20230830 | 185800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 31 | 20230830 | 185700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 32 | 20230830 | 185600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 33 | 20230830 | 185500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 34 | 20230830 | 185400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 35 | 20230830 | 185300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 36 | 20230830 | 185200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 37 | 20230830 | 185100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 38 | 20230830 | 185000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 39 | 20230830 | 184900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 40 | 20230830 | 184800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 41 | 20230830 | 184700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 42 | 20230830 | 184600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 43 | 20230830 | 184500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 44 | 20230830 | 184400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 45 | 20230830 | 184300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 46 | 20230830 | 184200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 47 | 20230830 | 184100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 48 | 20230830 | 184000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 49 | 20230830 | 183900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 50 | 20230830 | 183800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 51 | 20230830 | 183700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 52 | 20230830 | 183600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 53 | 20230830 | 183500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 54 | 20230830 | 183400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 55 | 20230830 | 183300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 56 | 20230830 | 183200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 57 | 20230830 | 183100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 58 | 20230830 | 183000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 59 | 20230830 | 182900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 60 | 20230830 | 182800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 61 | 20230830 | 182700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 62 | 20230830 | 182600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 63 | 20230830 | 182500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 64 | 20230830 | 182400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 65 | 20230830 | 182300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 66 | 20230830 | 182200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 67 | 20230830 | 182100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 68 | 20230830 | 182000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 69 | 20230830 | 181900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 70 | 20230830 | 181800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 71 | 20230830 | 181700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 72 | 20230830 | 181600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 73 | 20230830 | 181500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 74 | 20230830 | 181400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 75 | 20230830 | 181300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 76 | 20230830 | 181200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 77 | 20230830 | 181100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 78 | 20230830 | 181000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 79 | 20230830 | 180900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 80 | 20230830 | 180800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 81 | 20230830 | 180700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 82 | 20230830 | 180600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 83 | 20230830 | 180500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 84 | 20230830 | 180400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 85 | 20230830 | 180300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 86 | 20230830 | 180200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 87 | 20230830 | 180100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 88 | 20230830 | 180000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 89 | 20230830 | 175900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 90 | 20230830 | 175800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 91 | 20230830 | 175700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 92 | 20230830 | 175600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 93 | 20230830 | 175500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 94 | 20230830 | 175400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 95 | 20230830 | 175300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 96 | 20230830 | 175200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 97 | 20230830 | 175100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 98 | 20230830 | 175000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 99 | 20230830 | 174900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 100 | 20230830 | 174800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 101 | 20230830 | 174700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 102 | 20230830 | 174600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 103 | 20230830 | 174500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 104 | 20230830 | 174400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 105 | 20230830 | 174300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 106 | 20230830 | 174200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 107 | 20230830 | 174100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 108 | 20230830 | 174000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 109 | 20230830 | 173900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 110 | 20230830 | 173800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 111 | 20230830 | 173700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 112 | 20230830 | 173600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 113 | 20230830 | 173500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 114 | 20230830 | 173400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 115 | 20230830 | 173300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 116 | 20230830 | 173200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 117 | 20230830 | 173100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 118 | 20230830 | 173000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 119 | 20230830 | 172900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 120 | 20230830 | 172800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 121 | 20230830 | 172700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 122 | 20230830 | 172600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 123 | 20230830 | 172500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 124 | 20230830 | 172400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 125 | 20230830 | 172300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 126 | 20230830 | 172200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 127 | 20230830 | 172100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 128 | 20230830 | 172000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 129 | 20230830 | 171900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 130 | 20230830 | 171800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 131 | 20230830 | 171700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 132 | 20230830 | 171600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 133 | 20230830 | 171500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 134 | 20230830 | 171400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 135 | 20230830 | 171300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 136 | 20230830 | 171200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 137 | 20230830 | 171100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 138 | 20230830 | 171000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 139 | 20230830 | 170900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 140 | 20230830 | 170800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 141 | 20230830 | 170700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 142 | 20230830 | 170600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 143 | 20230830 | 170500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 144 | 20230830 | 170400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 145 | 20230830 | 170300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 146 | 20230830 | 170200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 147 | 20230830 | 170100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 148 | 20230830 | 170000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 149 | 20230830 | 165900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 150 | 20230830 | 165800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 151 | 20230830 | 165700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 152 | 20230830 | 165600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 153 | 20230830 | 165500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 154 | 20230830 | 165400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 155 | 20230830 | 165300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 156 | 20230830 | 165200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 157 | 20230830 | 165100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 158 | 20230830 | 165000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 159 | 20230830 | 164900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 160 | 20230830 | 164800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 161 | 20230830 | 164700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 162 | 20230830 | 164600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 163 | 20230830 | 164500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 164 | 20230830 | 164400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 165 | 20230830 | 164300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 166 | 20230830 | 164200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 167 | 20230830 | 164100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 168 | 20230830 | 164000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 169 | 20230830 | 163900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 170 | 20230830 | 163800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 171 | 20230830 | 163700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 172 | 20230830 | 163600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 173 | 20230830 | 163500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 174 | 20230830 | 163400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 175 | 20230830 | 163300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 176 | 20230830 | 163200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 177 | 20230830 | 163100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 178 | 20230830 | 163000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 179 | 20230830 | 162900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 180 | 20230830 | 162800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 181 | 20230830 | 162700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 182 | 20230830 | 162600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 183 | 20230830 | 162500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 184 | 20230830 | 162400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 185 | 20230830 | 162300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 186 | 20230830 | 162200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 187 | 20230830 | 162100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 188 | 20230830 | 162000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 189 | 20230830 | 161900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 190 | 20230830 | 161800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 191 | 20230830 | 161700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 192 | 20230830 | 161600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 193 | 20230830 | 161500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 194 | 20230830 | 161400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 195 | 20230830 | 161300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 196 | 20230830 | 161200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 197 | 20230830 | 161100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 198 | 20230830 | 161000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 199 | 20230830 | 160900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 200 | 20230830 | 160800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 201 | 20230830 | 160700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 202 | 20230830 | 160600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 203 | 20230830 | 160500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 204 | 20230830 | 160400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 205 | 20230830 | 160300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 206 | 20230830 | 160200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 207 | 20230830 | 160100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 208 | 20230830 | 160000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 209 | 20230830 | 155900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 210 | 20230830 | 155800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 211 | 20230830 | 155700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 212 | 20230830 | 155600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 213 | 20230830 | 155500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 214 | 20230830 | 155400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 215 | 20230830 | 155300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 216 | 20230830 | 155200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 217 | 20230830 | 155100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 218 | 20230830 | 155000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 219 | 20230830 | 154900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 220 | 20230830 | 154800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 221 | 20230830 | 154700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 222 | 20230830 | 154600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 223 | 20230830 | 154500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 224 | 20230830 | 154400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 225 | 20230830 | 154300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 226 | 20230830 | 154200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 227 | 20230830 | 154100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 228 | 20230830 | 154000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 229 | 20230830 | 153900 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 230 | 20230830 | 153800 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 231 | 20230830 | 153700 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 232 | 20230830 | 153600 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 233 | 20230830 | 153500 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 234 | 20230830 | 153400 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 235 | 20230830 | 153300 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 236 | 20230830 | 153200 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 237 | 20230830 | 153100 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 238 | 20230830 | 153000 | 1183348655 | 2450 | 2450 | 2450 | 2450 | 6829 |
| 239 | 20230830 | 152900 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 240 | 20230830 | 152800 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20230830 | 152700 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20230830 | 152600 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 243 | 20230830 | 152500 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 244 | 20230830 | 152400 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 245 | 20230830 | 152300 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 246 | 20230830 | 152200 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 247 | 20230830 | 152100 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 248 | 20230830 | 152000 | 1166617605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 249 | 20230830 | 151900 | 1166617605 | 2445 | 2440 | 2445 | 2435 | 2954 |
| 250 | 20230830 | 151800 | 1159417490 | 2440 | 2440 | 2450 | 2440 | 3419 |
| 251 | 20230830 | 151700 | 1151070840 | 2445 | 2440 | 2445 | 2440 | 782 |
| 252 | 20230830 | 151600 | 1149162240 | 2440 | 2445 | 2445 | 2440 | 52 |
| 253 | 20230830 | 151500 | 1149035350 | 2440 | 2445 | 2445 | 2440 | 13 |
| 254 | 20230830 | 151400 | 1149003625 | 2445 | 2440 | 2445 | 2440 | 138 |
| 255 | 20230830 | 151300 | 1148666885 | 2440 | 2455 | 2455 | 2440 | 193 |
| 256 | 20230830 | 151200 | 1148195595 | 2455 | 2440 | 2455 | 2440 | 2783 |
| 257 | 20230830 | 151100 | 1141378040 | 2445 | 2435 | 2445 | 2430 | 3201 |
| 258 | 20230830 | 151000 | 1133595805 | 2440 | 2440 | 2440 | 2435 | 163 |
| 259 | 20230830 | 150900 | 1133198870 | 2445 | 2440 | 2445 | 2440 | 1098 |
| 260 | 20230830 | 150800 | 1130519235 | 2440 | 2440 | 2440 | 2440 | 1 |
| 261 | 20230830 | 150700 | 1130516795 | 2450 | 2450 | 2450 | 2450 | 0 |
| 262 | 20230830 | 150600 | 1130516795 | 2450 | 2440 | 2450 | 2435 | 115 |
| 263 | 20230830 | 150500 | 1130236190 | 2440 | 2430 | 2440 | 2430 | 1376 |
| 264 | 20230830 | 150400 | 1126889785 | 2435 | 2440 | 2440 | 2435 | 1143 |
| 265 | 20230830 | 150300 | 1124105745 | 2450 | 2450 | 2450 | 2450 | 0 |
| 266 | 20230830 | 150200 | 1124105745 | 2450 | 2450 | 2450 | 2450 | 0 |
| 267 | 20230830 | 150100 | 1124105745 | 2450 | 2445 | 2450 | 2440 | 52 |
| 268 | 20230830 | 150000 | 1123978605 | 2450 | 2445 | 2450 | 2445 | 1034 |
| 269 | 20230830 | 145900 | 1121450470 | 2445 | 2445 | 2445 | 2445 | 1029 |
| 270 | 20230830 | 145800 | 1118934565 | 2450 | 2445 | 2450 | 2445 | 88 |
| 271 | 20230830 | 145700 | 1118719395 | 2445 | 2445 | 2445 | 2445 | 700 |
| 272 | 20230830 | 145600 | 1117007895 | 2445 | 2445 | 2445 | 2445 | 8 |
| 273 | 20230830 | 145500 | 1116988335 | 2445 | 2440 | 2445 | 2440 | 21 |
| 274 | 20230830 | 145400 | 1116936995 | 2445 | 2445 | 2445 | 2445 | 0 |
| 275 | 20230830 | 145300 | 1116936995 | 2445 | 2435 | 2445 | 2430 | 6707 |
| 276 | 20230830 | 145200 | 1100635300 | 2435 | 2450 | 2450 | 2435 | 3819 |
| 277 | 20230830 | 145100 | 1091320440 | 2455 | 2450 | 2455 | 2450 | 19 |
| 278 | 20230830 | 145000 | 1091273885 | 2455 | 2455 | 2455 | 2455 | 200 |
| 279 | 20230830 | 144900 | 1090782885 | 2455 | 2450 | 2455 | 2450 | 506 |
| 280 | 20230830 | 144800 | 1089541145 | 2450 | 2445 | 2450 | 2445 | 1241 |
| 281 | 20230830 | 144700 | 1086501195 | 2450 | 2450 | 2450 | 2450 | 0 |
| 282 | 20230830 | 144600 | 1086501195 | 2450 | 2440 | 2450 | 2440 | 715 |
| 283 | 20230830 | 144500 | 1084756515 | 2440 | 2440 | 2440 | 2435 | 83 |
| 284 | 20230830 | 144400 | 1084554000 | 2435 | 2435 | 2435 | 2435 | 968 |
| 285 | 20230830 | 144300 | 1082196920 | 2435 | 2440 | 2440 | 2435 | 4520 |
| 286 | 20230830 | 144200 | 1071184085 | 2445 | 2445 | 2445 | 2445 | 27 |
| 287 | 20230830 | 144100 | 1071118070 | 2445 | 2450 | 2450 | 2445 | 48 |
| 288 | 20230830 | 144000 | 1071000660 | 2450 | 2450 | 2450 | 2450 | 0 |
| 289 | 20230830 | 143900 | 1071000660 | 2450 | 2455 | 2455 | 2450 | 3573 |
| 290 | 20230830 | 143800 | 1062246310 | 2455 | 2450 | 2455 | 2450 | 514 |
| 291 | 20230830 | 143700 | 1060987000 | 2450 | 2450 | 2450 | 2440 | 771 |
| 292 | 20230830 | 143600 | 1059099440 | 2445 | 2445 | 2445 | 2445 | 263 |
| 293 | 20230830 | 143500 | 1058456405 | 2445 | 2440 | 2450 | 2440 | 129 |
| 294 | 20230830 | 143400 | 1058141375 | 2450 | 2450 | 2450 | 2440 | 182 |
| 295 | 20230830 | 143300 | 1057696175 | 2440 | 2440 | 2440 | 2440 | 82 |
| 296 | 20230830 | 143200 | 1057496095 | 2450 | 2435 | 2450 | 2435 | 83 |
| 297 | 20230830 | 143100 | 1057293975 | 2435 | 2435 | 2435 | 2435 | 145 |
| 298 | 20230830 | 143000 | 1056940900 | 2450 | 2440 | 2450 | 2435 | 4652 |
| 299 | 20230830 | 142900 | 1045590560 | 2445 | 2445 | 2450 | 2445 | 149 |
| 300 | 20230830 | 142800 | 1045226245 | 2450 | 2445 | 2450 | 2445 | 119 |
| 301 | 20230830 | 142700 | 1044935280 | 2445 | 2445 | 2445 | 2445 | 718 |
| 302 | 20230830 | 142600 | 1043179770 | 2450 | 2450 | 2450 | 2450 | 1 |
| 303 | 20230830 | 142500 | 1043177320 | 2450 | 2450 | 2450 | 2450 | 12 |
| 304 | 20230830 | 142400 | 1043147920 | 2455 | 2445 | 2455 | 2445 | 3865 |
| 305 | 20230830 | 142300 | 1033697975 | 2445 | 2455 | 2455 | 2445 | 20 |
| 306 | 20230830 | 142200 | 1033649065 | 2445 | 2450 | 2450 | 2445 | 47 |
| 307 | 20230830 | 142100 | 1033533920 | 2450 | 2455 | 2455 | 2450 | 3217 |
| 308 | 20230830 | 142000 | 1025645430 | 2455 | 2455 | 2455 | 2455 | 418 |
| 309 | 20230830 | 141900 | 1024619240 | 2465 | 2465 | 2465 | 2465 | 0 |
| 310 | 20230830 | 141800 | 1024619240 | 2465 | 2455 | 2465 | 2455 | 78 |
| 311 | 20230830 | 141700 | 1024427740 | 2455 | 2460 | 2465 | 2455 | 1385 |
| 312 | 20230830 | 141600 | 1021020900 | 2460 | 2460 | 2460 | 2460 | 1081 |
| 313 | 20230830 | 141500 | 1018361640 | 2460 | 2460 | 2460 | 2460 | 3 |
| 314 | 20230830 | 141400 | 1018354260 | 2460 | 2460 | 2460 | 2460 | 29 |
| 315 | 20230830 | 141300 | 1018282920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 316 | 20230830 | 141200 | 1018282920 | 2460 | 2460 | 2460 | 2460 | 15 |
| 317 | 20230830 | 141100 | 1018246020 | 2465 | 2465 | 2465 | 2465 | 1 |
| 318 | 20230830 | 141000 | 1018243555 | 2460 | 2460 | 2460 | 2460 | 421 |
| 319 | 20230830 | 140900 | 1017207895 | 2465 | 2465 | 2465 | 2465 | 10 |
| 320 | 20230830 | 140800 | 1017183245 | 2465 | 2465 | 2465 | 2465 | 1 |
| 321 | 20230830 | 140700 | 1017180780 | 2460 | 2460 | 2465 | 2460 | 3020 |
| 322 | 20230830 | 140600 | 1009751575 | 2465 | 2465 | 2465 | 2465 | 0 |
| 323 | 20230830 | 140500 | 1009751575 | 2465 | 2465 | 2465 | 2465 | 5 |
| 324 | 20230830 | 140400 | 1009739250 | 2465 | 2465 | 2465 | 2460 | 12 |
| 325 | 20230830 | 140300 | 1009709675 | 2465 | 2460 | 2465 | 2460 | 4899 |
| 326 | 20230830 | 140200 | 997658130 | 2460 | 2465 | 2465 | 2460 | 1117 |
| 327 | 20230830 | 140100 | 994910145 | 2460 | 2460 | 2460 | 2460 | 184 |
| 328 | 20230830 | 140000 | 994457505 | 2465 | 2465 | 2465 | 2465 | 1500 |
| 329 | 20230830 | 135900 | 990760005 | 2465 | 2470 | 2470 | 2465 | 514 |
| 330 | 20230830 | 135800 | 989491930 | 2470 | 2470 | 2470 | 2470 | 10 |
| 331 | 20230830 | 135700 | 989467230 | 2470 | 2470 | 2470 | 2470 | 0 |
| 332 | 20230830 | 135600 | 989467230 | 2470 | 2470 | 2470 | 2470 | 1 |
| 333 | 20230830 | 135500 | 989464760 | 2470 | 2470 | 2470 | 2470 | 69 |
| 334 | 20230830 | 135400 | 989294330 | 2470 | 2470 | 2470 | 2470 | 2030 |
| 335 | 20230830 | 135300 | 984280230 | 2475 | 2475 | 2475 | 2475 | 324 |
| 336 | 20230830 | 135200 | 983478330 | 2475 | 2475 | 2480 | 2475 | 2029 |
| 337 | 20230830 | 135100 | 978456535 | 2480 | 2485 | 2485 | 2480 | 326 |
| 338 | 20230830 | 135000 | 977648050 | 2480 | 2480 | 2480 | 2480 | 3239 |
| 339 | 20230830 | 134900 | 969615330 | 2475 | 2475 | 2475 | 2475 | 2659 |
| 340 | 20230830 | 134800 | 963034305 | 2470 | 2470 | 2470 | 2470 | 2288 |
| 341 | 20230830 | 134700 | 957382945 | 2465 | 2465 | 2465 | 2465 | 10 |
| 342 | 20230830 | 134600 | 957358295 | 2465 | 2465 | 2465 | 2465 | 28 |
| 343 | 20230830 | 134500 | 957289275 | 2465 | 2465 | 2465 | 2465 | 87 |
| 344 | 20230830 | 134400 | 957074820 | 2465 | 2465 | 2465 | 2465 | 3000 |
| 345 | 20230830 | 134300 | 949679820 | 2465 | 2470 | 2470 | 2465 | 150 |
| 346 | 20230830 | 134200 | 949309370 | 2470 | 2470 | 2470 | 2470 | 100 |
| 347 | 20230830 | 134100 | 949062370 | 2470 | 2470 | 2470 | 2470 | 10 |
| 348 | 20230830 | 134000 | 949037670 | 2470 | 2470 | 2470 | 2470 | 0 |
| 349 | 20230830 | 133900 | 949037670 | 2470 | 2470 | 2470 | 2470 | 346 |
| 350 | 20230830 | 133800 | 948183050 | 2470 | 2465 | 2470 | 2465 | 1288 |
| 351 | 20230830 | 133700 | 945008125 | 2465 | 2455 | 2465 | 2455 | 4552 |
| 352 | 20230830 | 133600 | 933806265 | 2460 | 2460 | 2460 | 2460 | 6 |
| 353 | 20230830 | 133500 | 933791505 | 2460 | 2460 | 2460 | 2460 | 1006 |
| 354 | 20230830 | 133400 | 931316745 | 2460 | 2460 | 2460 | 2460 | 0 |
| 355 | 20230830 | 133300 | 931316745 | 2460 | 2460 | 2460 | 2460 | 106 |
| 356 | 20230830 | 133200 | 931055985 | 2460 | 2460 | 2460 | 2460 | 1 |
| 357 | 20230830 | 133100 | 931053525 | 2460 | 2455 | 2460 | 2455 | 2129 |
| 358 | 20230830 | 133000 | 925826185 | 2455 | 2455 | 2455 | 2455 | 3 |
| 359 | 20230830 | 132900 | 925818820 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 360 | 20230830 | 132800 | 923358820 | 2460 | 2460 | 2460 | 2460 | 421 |
| 361 | 20230830 | 132700 | 922323160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 362 | 20230830 | 132600 | 922323160 | 2460 | 2460 | 2460 | 2460 | 660 |
| 363 | 20230830 | 132500 | 920699560 | 2460 | 2460 | 2460 | 2460 | 3000 |
| 364 | 20230830 | 132400 | 913319560 | 2460 | 2460 | 2460 | 2460 | 0 |
| 365 | 20230830 | 132300 | 913319560 | 2460 | 2460 | 2460 | 2460 | 500 |
| 366 | 20230830 | 132200 | 912089560 | 2460 | 2460 | 2460 | 2460 | 0 |
| 367 | 20230830 | 132100 | 912089560 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 368 | 20230830 | 132000 | 909629560 | 2460 | 2460 | 2460 | 2460 | 487 |
| 369 | 20230830 | 131900 | 908431540 | 2460 | 2460 | 2465 | 2460 | 2001 |
| 370 | 20230830 | 131800 | 903509075 | 2455 | 2455 | 2455 | 2455 | 0 |
| 371 | 20230830 | 131700 | 903509075 | 2455 | 2455 | 2455 | 2455 | 0 |
| 372 | 20230830 | 131600 | 903509075 | 2455 | 2455 | 2455 | 2455 | 0 |
| 373 | 20230830 | 131500 | 903509075 | 2455 | 2455 | 2455 | 2455 | 0 |
| 374 | 20230830 | 131400 | 903509075 | 2455 | 2450 | 2455 | 2450 | 2922 |
| 375 | 20230830 | 131300 | 896340565 | 2450 | 2450 | 2450 | 2450 | 0 |
| 376 | 20230830 | 131200 | 896340565 | 2450 | 2450 | 2450 | 2450 | 1682 |
| 377 | 20230830 | 131100 | 892219665 | 2450 | 2450 | 2450 | 2450 | 0 |
| 378 | 20230830 | 131000 | 892219665 | 2450 | 2450 | 2450 | 2450 | 1 |
| 379 | 20230830 | 130900 | 892217215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 380 | 20230830 | 130800 | 892217215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 381 | 20230830 | 130700 | 892217215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 382 | 20230830 | 130600 | 892217215 | 2445 | 2445 | 2445 | 2445 | 0 |
| 383 | 20230830 | 130500 | 892217215 | 2445 | 2450 | 2450 | 2445 | 1281 |
| 384 | 20230830 | 130400 | 889085165 | 2445 | 2450 | 2450 | 2445 | 5185 |
| 385 | 20230830 | 130300 | 876405175 | 2450 | 2450 | 2450 | 2450 | 0 |
| 386 | 20230830 | 130200 | 876405175 | 2450 | 2450 | 2450 | 2450 | 0 |
| 387 | 20230830 | 130100 | 876405175 | 2450 | 2450 | 2450 | 2450 | 50 |
| 388 | 20230830 | 130000 | 876282675 | 2450 | 2450 | 2450 | 2450 | 976 |
| 389 | 20230830 | 125900 | 873891475 | 2450 | 2450 | 2450 | 2450 | 220 |
| 390 | 20230830 | 125800 | 873352475 | 2450 | 2450 | 2450 | 2450 | 0 |
| 391 | 20230830 | 125700 | 873352475 | 2450 | 2450 | 2450 | 2450 | 0 |
| 392 | 20230830 | 125600 | 873352475 | 2450 | 2450 | 2450 | 2450 | 0 |
| 393 | 20230830 | 125500 | 873352475 | 2450 | 2450 | 2450 | 2450 | 0 |
| 394 | 20230830 | 125400 | 873352475 | 2450 | 2450 | 2450 | 2450 | 0 |
| 395 | 20230830 | 125300 | 873352475 | 2450 | 2450 | 2450 | 2450 | 196 |
| 396 | 20230830 | 125200 | 872872275 | 2450 | 2450 | 2450 | 2445 | 135 |
| 397 | 20230830 | 125100 | 872541760 | 2450 | 2450 | 2450 | 2450 | 4 |
| 398 | 20230830 | 125000 | 872531960 | 2445 | 2455 | 2455 | 2445 | 1002 |
| 399 | 20230830 | 124900 | 870081800 | 2450 | 2450 | 2450 | 2450 | 0 |
| 400 | 20230830 | 124800 | 870081800 | 2450 | 2450 | 2450 | 2450 | 762 |
| 401 | 20230830 | 124700 | 868214900 | 2445 | 2445 | 2445 | 2445 | 0 |
| 402 | 20230830 | 124600 | 868214900 | 2445 | 2445 | 2445 | 2445 | 72 |
| 403 | 20230830 | 124500 | 868038860 | 2445 | 2450 | 2450 | 2445 | 585 |
| 404 | 20230830 | 124400 | 866605615 | 2450 | 2450 | 2450 | 2450 | 5 |
| 405 | 20230830 | 124300 | 866593365 | 2450 | 2450 | 2450 | 2450 | 0 |
| 406 | 20230830 | 124200 | 866593365 | 2450 | 2445 | 2450 | 2445 | 21 |
| 407 | 20230830 | 124100 | 866541975 | 2445 | 2450 | 2450 | 2445 | 1325 |
| 408 | 20230830 | 124000 | 863302225 | 2450 | 2445 | 2450 | 2445 | 110 |
| 409 | 20230830 | 123900 | 863032775 | 2445 | 2450 | 2450 | 2445 | 1105 |
| 410 | 20230830 | 123800 | 860330525 | 2450 | 2450 | 2450 | 2450 | 105 |
| 411 | 20230830 | 123700 | 860073275 | 2450 | 2450 | 2450 | 2450 | 100 |
| 412 | 20230830 | 123600 | 859828275 | 2450 | 2450 | 2450 | 2450 | 45 |
| 413 | 20230830 | 123500 | 859718025 | 2450 | 2450 | 2450 | 2450 | 100 |
| 414 | 20230830 | 123400 | 859473025 | 2440 | 2440 | 2440 | 2440 | 0 |
| 415 | 20230830 | 123300 | 859473025 | 2440 | 2440 | 2440 | 2440 | 0 |
| 416 | 20230830 | 123200 | 859473025 | 2440 | 2445 | 2445 | 2440 | 2900 |
| 417 | 20230830 | 123100 | 852392830 | 2445 | 2445 | 2445 | 2445 | 80 |
| 418 | 20230830 | 123000 | 852197230 | 2445 | 2445 | 2445 | 2445 | 722 |
| 419 | 20230830 | 122900 | 850431940 | 2445 | 2445 | 2445 | 2445 | 320 |
| 420 | 20230830 | 122800 | 849649540 | 2440 | 2440 | 2440 | 2440 | 301 |
| 421 | 20230830 | 122700 | 848915100 | 2440 | 2445 | 2445 | 2440 | 2757 |
| 422 | 20230830 | 122600 | 842182930 | 2445 | 2445 | 2445 | 2445 | 497 |
| 423 | 20230830 | 122500 | 840967765 | 2445 | 2440 | 2445 | 2440 | 259 |
| 424 | 20230830 | 122400 | 840335250 | 2440 | 2440 | 2440 | 2440 | 1810 |
| 425 | 20230830 | 122300 | 835918850 | 2445 | 2445 | 2445 | 2445 | 90 |
| 426 | 20230830 | 122200 | 835698800 | 2440 | 2445 | 2445 | 2440 | 1067 |
| 427 | 20230830 | 122100 | 833094985 | 2445 | 2445 | 2445 | 2445 | 100 |
| 428 | 20230830 | 122000 | 832850485 | 2445 | 2445 | 2445 | 2445 | 555 |
| 429 | 20230830 | 121900 | 831493510 | 2440 | 2440 | 2440 | 2440 | 0 |
| 430 | 20230830 | 121800 | 831493510 | 2440 | 2440 | 2440 | 2440 | 220 |
| 431 | 20230830 | 121700 | 830956710 | 2440 | 2445 | 2445 | 2440 | 16 |
| 432 | 20230830 | 121600 | 830917640 | 2445 | 2445 | 2445 | 2445 | 260 |
| 433 | 20230830 | 121500 | 830281940 | 2445 | 2445 | 2445 | 2445 | 550 |
| 434 | 20230830 | 121400 | 828937190 | 2455 | 2455 | 2455 | 2455 | 807 |
| 435 | 20230830 | 121300 | 826956005 | 2455 | 2455 | 2455 | 2455 | 1565 |
| 436 | 20230830 | 121200 | 823113930 | 2455 | 2455 | 2455 | 2455 | 2252 |
| 437 | 20230830 | 121100 | 817585270 | 2455 | 2455 | 2455 | 2455 | 0 |
| 438 | 20230830 | 121000 | 817585270 | 2455 | 2455 | 2455 | 2455 | 110 |
| 439 | 20230830 | 120900 | 817315220 | 2450 | 2450 | 2450 | 2450 | 1928 |
| 440 | 20230830 | 120800 | 812591620 | 2445 | 2445 | 2445 | 2445 | 105 |
| 441 | 20230830 | 120700 | 812334895 | 2445 | 2445 | 2445 | 2445 | 382 |
| 442 | 20230830 | 120600 | 811400905 | 2445 | 2450 | 2450 | 2445 | 1992 |
| 443 | 20230830 | 120500 | 806529920 | 2445 | 2445 | 2445 | 2445 | 985 |
| 444 | 20230830 | 120400 | 804121595 | 2440 | 2430 | 2440 | 2430 | 2981 |
| 445 | 20230830 | 120300 | 796857105 | 2425 | 2425 | 2425 | 2425 | 0 |
| 446 | 20230830 | 120200 | 796857105 | 2425 | 2425 | 2425 | 2425 | 932 |
| 447 | 20230830 | 120100 | 794597005 | 2420 | 2415 | 2420 | 2405 | 6157 |
| 448 | 20230830 | 120000 | 779744585 | 2415 | 2415 | 2420 | 2400 | 25086 |
| 449 | 20230830 | 115900 | 719366430 | 2420 | 2435 | 2435 | 2420 | 7077 |
| 450 | 20230830 | 115800 | 702203995 | 2435 | 2435 | 2435 | 2435 | 204 |
| 451 | 20230830 | 115700 | 701707255 | 2435 | 2435 | 2435 | 2430 | 5400 |
| 452 | 20230830 | 115600 | 688582955 | 2430 | 2445 | 2445 | 2430 | 8964 |
| 453 | 20230830 | 115500 | 666749020 | 2445 | 2450 | 2455 | 2440 | 5426 |
| 454 | 20230830 | 115400 | 653474930 | 2450 | 2455 | 2455 | 2450 | 3080 |
| 455 | 20230830 | 115300 | 645928530 | 2455 | 2455 | 2455 | 2455 | 6321 |
| 456 | 20230830 | 115200 | 630410475 | 2455 | 2455 | 2455 | 2455 | 7198 |
| 457 | 20230830 | 115100 | 612739385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 458 | 20230830 | 115000 | 612739385 | 2470 | 2470 | 2470 | 2470 | 75 |
| 459 | 20230830 | 114900 | 612554135 | 2470 | 2470 | 2470 | 2470 | 42 |
| 460 | 20230830 | 114800 | 612450395 | 2470 | 2470 | 2470 | 2470 | 170 |
| 461 | 20230830 | 114700 | 612030495 | 2470 | 2470 | 2470 | 2470 | 0 |
| 462 | 20230830 | 114600 | 612030495 | 2470 | 2465 | 2470 | 2455 | 11695 |
| 463 | 20230830 | 114500 | 583293555 | 2465 | 2470 | 2470 | 2465 | 10 |
| 464 | 20230830 | 114400 | 583268870 | 2470 | 2470 | 2470 | 2470 | 200 |
| 465 | 20230830 | 114300 | 582774870 | 2470 | 2470 | 2470 | 2470 | 1092 |
| 466 | 20230830 | 114200 | 580077630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 467 | 20230830 | 114100 | 580077630 | 2470 | 2470 | 2470 | 2470 | 11 |
| 468 | 20230830 | 114000 | 580050460 | 2465 | 2465 | 2465 | 2465 | 2 |
| 469 | 20230830 | 113900 | 580045530 | 2465 | 2470 | 2470 | 2465 | 3601 |
| 470 | 20230830 | 113800 | 571168665 | 2465 | 2470 | 2470 | 2465 | 2086 |
| 471 | 20230830 | 113700 | 566023620 | 2475 | 2475 | 2475 | 2475 | 78 |
| 472 | 20230830 | 113600 | 565830570 | 2475 | 2475 | 2475 | 2475 | 392 |
| 473 | 20230830 | 113500 | 564860370 | 2475 | 2475 | 2475 | 2475 | 93 |
| 474 | 20230830 | 113400 | 564630195 | 2475 | 2465 | 2475 | 2465 | 3312 |
| 475 | 20230830 | 113300 | 556450005 | 2470 | 2470 | 2470 | 2470 | 8457 |
| 476 | 20230830 | 113200 | 535561215 | 2470 | 2470 | 2470 | 2470 | 948 |
| 477 | 20230830 | 113100 | 533219655 | 2475 | 2470 | 2475 | 2470 | 1475 |
| 478 | 20230830 | 113000 | 529576365 | 2470 | 2470 | 2470 | 2470 | 2036 |
| 479 | 20230830 | 112900 | 524547445 | 2475 | 2470 | 2475 | 2470 | 92 |
| 480 | 20230830 | 112800 | 524319785 | 2475 | 2475 | 2475 | 2475 | 474 |
| 481 | 20230830 | 112700 | 523146635 | 2475 | 2475 | 2475 | 2475 | 1 |
| 482 | 20230830 | 112600 | 523144160 | 2480 | 2475 | 2480 | 2475 | 1553 |
| 483 | 20230830 | 112500 | 519300430 | 2480 | 2480 | 2480 | 2480 | 55 |
| 484 | 20230830 | 112400 | 519164030 | 2480 | 2475 | 2480 | 2475 | 3018 |
| 485 | 20230830 | 112300 | 511694440 | 2475 | 2470 | 2475 | 2470 | 1992 |
| 486 | 20230830 | 112200 | 506769005 | 2470 | 2470 | 2470 | 2470 | 2402 |
| 487 | 20230830 | 112100 | 500836065 | 2470 | 2470 | 2470 | 2470 | 305 |
| 488 | 20230830 | 112000 | 500082715 | 2470 | 2470 | 2470 | 2470 | 5 |
| 489 | 20230830 | 111900 | 500070365 | 2470 | 2470 | 2470 | 2470 | 174 |
| 490 | 20230830 | 111800 | 499640585 | 2470 | 2470 | 2470 | 2470 | 0 |
| 491 | 20230830 | 111700 | 499640585 | 2470 | 2470 | 2470 | 2470 | 4844 |
| 492 | 20230830 | 111600 | 487675905 | 2475 | 2470 | 2475 | 2470 | 1929 |
| 493 | 20230830 | 111500 | 482906630 | 2475 | 2470 | 2475 | 2465 | 2014 |
| 494 | 20230830 | 111400 | 477932010 | 2475 | 2475 | 2475 | 2475 | 2060 |
| 495 | 20230830 | 111300 | 472833510 | 2475 | 2475 | 2475 | 2475 | 961 |
| 496 | 20230830 | 111200 | 470455035 | 2475 | 2480 | 2480 | 2475 | 1528 |
| 497 | 20230830 | 111100 | 466671220 | 2475 | 2475 | 2475 | 2475 | 0 |
| 498 | 20230830 | 111000 | 466671220 | 2475 | 2475 | 2475 | 2475 | 35 |
| 499 | 20230830 | 110900 | 466584595 | 2480 | 2480 | 2480 | 2480 | 101 |
| 500 | 20230830 | 110800 | 466334115 | 2480 | 2480 | 2480 | 2480 | 50 |
| 501 | 20230830 | 110700 | 466210115 | 2480 | 2480 | 2480 | 2480 | 2 |
| 502 | 20230830 | 110600 | 466205155 | 2475 | 2475 | 2475 | 2470 | 6030 |
| 503 | 20230830 | 110500 | 451302730 | 2480 | 2480 | 2480 | 2480 | 143 |
| 504 | 20230830 | 110400 | 450948090 | 2475 | 2475 | 2475 | 2475 | 700 |
| 505 | 20230830 | 110300 | 449215590 | 2480 | 2480 | 2480 | 2480 | 201 |
| 506 | 20230830 | 110200 | 448717110 | 2480 | 2480 | 2480 | 2480 | 37 |
| 507 | 20230830 | 110100 | 448625350 | 2475 | 2475 | 2475 | 2475 | 800 |
| 508 | 20230830 | 110000 | 446645350 | 2480 | 2485 | 2485 | 2480 | 1487 |
| 509 | 20230830 | 105900 | 442957385 | 2485 | 2485 | 2485 | 2485 | 56 |
| 510 | 20230830 | 105800 | 442818225 | 2480 | 2480 | 2480 | 2480 | 28 |
| 511 | 20230830 | 105700 | 442748785 | 2480 | 2480 | 2485 | 2480 | 430 |
| 512 | 20230830 | 105600 | 441682115 | 2485 | 2480 | 2485 | 2480 | 3 |
| 513 | 20230830 | 105500 | 441674665 | 2485 | 2480 | 2485 | 2480 | 112 |
| 514 | 20230830 | 105400 | 441396395 | 2485 | 2485 | 2485 | 2485 | 5 |
| 515 | 20230830 | 105300 | 441383970 | 2485 | 2485 | 2485 | 2485 | 0 |
| 516 | 20230830 | 105200 | 441383970 | 2485 | 2485 | 2485 | 2485 | 0 |
| 517 | 20230830 | 105100 | 441383970 | 2485 | 2485 | 2485 | 2485 | 0 |
| 518 | 20230830 | 105000 | 441383970 | 2485 | 2480 | 2485 | 2480 | 665 |
| 519 | 20230830 | 104900 | 439733945 | 2480 | 2475 | 2480 | 2475 | 1422 |
| 520 | 20230830 | 104800 | 436214370 | 2480 | 2480 | 2480 | 2480 | 15 |
| 521 | 20230830 | 104700 | 436177170 | 2490 | 2475 | 2490 | 2475 | 534 |
| 522 | 20230830 | 104600 | 434855160 | 2475 | 2480 | 2480 | 2475 | 4000 |
| 523 | 20230830 | 104500 | 424955135 | 2475 | 2485 | 2485 | 2470 | 11186 |
| 524 | 20230830 | 104400 | 397247445 | 2495 | 2495 | 2495 | 2485 | 1430 |
| 525 | 20230830 | 104300 | 393692310 | 2495 | 2495 | 2495 | 2495 | 2 |
| 526 | 20230830 | 104200 | 393687320 | 2495 | 2490 | 2495 | 2490 | 275 |
| 527 | 20230830 | 104100 | 393002565 | 2485 | 2490 | 2490 | 2485 | 211 |
| 528 | 20230830 | 104000 | 392477185 | 2490 | 2490 | 2490 | 2490 | 10 |
| 529 | 20230830 | 103900 | 392452285 | 2490 | 2490 | 2490 | 2490 | 80 |
| 530 | 20230830 | 103800 | 392253085 | 2495 | 2495 | 2495 | 2495 | 120 |
| 531 | 20230830 | 103700 | 391953685 | 2490 | 2490 | 2490 | 2490 | 10 |
| 532 | 20230830 | 103600 | 391928785 | 2495 | 2495 | 2495 | 2495 | 4 |
| 533 | 20230830 | 103500 | 391918805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 534 | 20230830 | 103400 | 391918805 | 2500 | 2490 | 2500 | 2490 | 357 |
| 535 | 20230830 | 103300 | 391027830 | 2495 | 2495 | 2495 | 2495 | 0 |
| 536 | 20230830 | 103200 | 391027830 | 2495 | 2495 | 2495 | 2495 | 0 |
| 537 | 20230830 | 103100 | 391027830 | 2495 | 2490 | 2500 | 2490 | 209 |
| 538 | 20230830 | 103000 | 390506355 | 2490 | 2490 | 2490 | 2490 | 4 |
| 539 | 20230830 | 102900 | 390496395 | 2495 | 2500 | 2500 | 2495 | 10 |
| 540 | 20230830 | 102800 | 390471420 | 2495 | 2495 | 2495 | 2495 | 50 |
| 541 | 20230830 | 102700 | 390346670 | 2500 | 2500 | 2500 | 2500 | 1 |
| 542 | 20230830 | 102600 | 390344170 | 2485 | 2490 | 2490 | 2485 | 240 |
| 543 | 20230830 | 102500 | 389747570 | 2485 | 2485 | 2485 | 2485 | 1185 |
| 544 | 20230830 | 102400 | 386802845 | 2485 | 2490 | 2500 | 2485 | 2513 |
| 545 | 20230830 | 102300 | 380557660 | 2500 | 2485 | 2500 | 2485 | 101 |
| 546 | 20230830 | 102200 | 380306550 | 2485 | 2485 | 2485 | 2480 | 3094 |
| 547 | 20230830 | 102100 | 372619210 | 2490 | 2490 | 2490 | 2490 | 132 |
| 548 | 20230830 | 102000 | 372290530 | 2490 | 2505 | 2505 | 2490 | 7419 |
| 549 | 20230830 | 101900 | 353796695 | 2510 | 2510 | 2510 | 2510 | 0 |
| 550 | 20230830 | 101800 | 353796695 | 2510 | 2505 | 2510 | 2505 | 85 |
| 551 | 20230830 | 101700 | 353583720 | 2505 | 2505 | 2505 | 2505 | 0 |
| 552 | 20230830 | 101600 | 353583720 | 2505 | 2505 | 2505 | 2505 | 5 |
| 553 | 20230830 | 101500 | 353571195 | 2500 | 2500 | 2500 | 2500 | 25 |
| 554 | 20230830 | 101400 | 353508695 | 2515 | 2515 | 2515 | 2495 | 5021 |
| 555 | 20230830 | 101300 | 340980515 | 2495 | 2495 | 2495 | 2495 | 50 |
| 556 | 20230830 | 101200 | 340855765 | 2500 | 2520 | 2520 | 2500 | 4001 |
| 557 | 20230830 | 101100 | 330853120 | 2520 | 2520 | 2520 | 2520 | 5 |
| 558 | 20230830 | 101000 | 330840520 | 2505 | 2515 | 2520 | 2505 | 5816 |
| 559 | 20230830 | 100900 | 316255855 | 2515 | 2510 | 2515 | 2505 | 1876 |
| 560 | 20230830 | 100800 | 311551045 | 2510 | 2505 | 2510 | 2505 | 24 |
| 561 | 20230830 | 100700 | 311490855 | 2510 | 2510 | 2510 | 2510 | 486 |
| 562 | 20230830 | 100600 | 310270995 | 2510 | 2510 | 2510 | 2510 | 3 |
| 563 | 20230830 | 100500 | 310263465 | 2520 | 2520 | 2520 | 2520 | 0 |
| 564 | 20230830 | 100400 | 310263465 | 2520 | 2520 | 2520 | 2520 | 0 |
| 565 | 20230830 | 100300 | 310263465 | 2520 | 2520 | 2520 | 2520 | 72 |
| 566 | 20230830 | 100200 | 310082025 | 2520 | 2515 | 2520 | 2515 | 10 |
| 567 | 20230830 | 100100 | 310056850 | 2505 | 2505 | 2505 | 2505 | 0 |
| 568 | 20230830 | 100000 | 310056850 | 2505 | 2510 | 2510 | 2505 | 116 |
| 569 | 20230830 | 095900 | 309765705 | 2515 | 2515 | 2515 | 2510 | 1110 |
| 570 | 20230830 | 095800 | 306978980 | 2520 | 2520 | 2520 | 2510 | 1076 |
| 571 | 20230830 | 095700 | 304277460 | 2510 | 2515 | 2515 | 2510 | 1010 |
| 572 | 20230830 | 095600 | 301742310 | 2510 | 2515 | 2515 | 2510 | 524 |
| 573 | 20230830 | 095500 | 300424570 | 2515 | 2515 | 2515 | 2515 | 4 |
| 574 | 20230830 | 095400 | 300414510 | 2515 | 2515 | 2515 | 2515 | 0 |
| 575 | 20230830 | 095300 | 300414510 | 2515 | 2510 | 2515 | 2510 | 22 |
| 576 | 20230830 | 095200 | 300359235 | 2495 | 2500 | 2500 | 2495 | 1210 |
| 577 | 20230830 | 095100 | 297334285 | 2500 | 2505 | 2510 | 2500 | 2054 |
| 578 | 20230830 | 095000 | 292196380 | 2505 | 2515 | 2515 | 2505 | 86 |
| 579 | 20230830 | 094900 | 291980590 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 580 | 20230830 | 094800 | 289470590 | 2510 | 2510 | 2510 | 2510 | 2089 |
| 581 | 20230830 | 094700 | 284227200 | 2525 | 2525 | 2525 | 2525 | 0 |
| 582 | 20230830 | 094600 | 284227200 | 2525 | 2525 | 2525 | 2525 | 2420 |
| 583 | 20230830 | 094500 | 278116700 | 2525 | 2520 | 2525 | 2505 | 4244 |
| 584 | 20230830 | 094400 | 267483210 | 2520 | 2520 | 2520 | 2520 | 226 |
| 585 | 20230830 | 094300 | 266913690 | 2520 | 2510 | 2520 | 2505 | 62 |
| 586 | 20230830 | 094200 | 266758100 | 2520 | 2515 | 2520 | 2515 | 770 |
| 587 | 20230830 | 094100 | 264818185 | 2505 | 2515 | 2515 | 2505 | 154 |
| 588 | 20230830 | 094000 | 264432285 | 2510 | 2505 | 2510 | 2505 | 440 |
| 589 | 20230830 | 093900 | 263327935 | 2500 | 2505 | 2505 | 2500 | 3020 |
| 590 | 20230830 | 093800 | 255777885 | 2500 | 2505 | 2505 | 2500 | 2059 |
| 591 | 20230830 | 093700 | 250630090 | 2505 | 2510 | 2510 | 2500 | 107 |
| 592 | 20230830 | 093600 | 250362490 | 2500 | 2500 | 2500 | 2495 | 2510 |
| 593 | 20230830 | 093500 | 244087540 | 2500 | 2500 | 2500 | 2500 | 3345 |
| 594 | 20230830 | 093400 | 235725040 | 2495 | 2500 | 2500 | 2495 | 219 |
| 595 | 20230830 | 093300 | 235178625 | 2500 | 2495 | 2500 | 2495 | 942 |
| 596 | 20230830 | 093200 | 232828295 | 2500 | 2495 | 2500 | 2495 | 758 |
| 597 | 20230830 | 093100 | 230937035 | 2495 | 2505 | 2505 | 2495 | 2063 |
| 598 | 20230830 | 093000 | 225779595 | 2500 | 2500 | 2500 | 2500 | 11 |
| 599 | 20230830 | 092900 | 225752095 | 2500 | 2500 | 2500 | 2500 | 210 |
| 600 | 20230830 | 092800 | 225227095 | 2505 | 2505 | 2510 | 2505 | 1144 |
| 601 | 20230830 | 092700 | 222361325 | 2505 | 2505 | 2505 | 2505 | 328 |
| 602 | 20230830 | 092600 | 221539685 | 2510 | 2510 | 2510 | 2510 | 1 |
| 603 | 20230830 | 092500 | 221537175 | 2505 | 2510 | 2510 | 2505 | 109 |
| 604 | 20230830 | 092400 | 221264105 | 2505 | 2500 | 2510 | 2500 | 12 |
| 605 | 20230830 | 092300 | 221234045 | 2505 | 2505 | 2505 | 2500 | 73 |
| 606 | 20230830 | 092200 | 221051480 | 2505 | 2500 | 2505 | 2500 | 1303 |
| 607 | 20230830 | 092100 | 217793970 | 2505 | 2505 | 2505 | 2505 | 515 |
| 608 | 20230830 | 092000 | 216503895 | 2500 | 2510 | 2510 | 2500 | 462 |
| 609 | 20230830 | 091900 | 215346855 | 2510 | 2515 | 2515 | 2510 | 1021 |
| 610 | 20230830 | 091800 | 212779120 | 2515 | 2515 | 2515 | 2515 | 3062 |
| 611 | 20230830 | 091700 | 205078190 | 2495 | 2510 | 2515 | 2485 | 11776 |
| 612 | 20230830 | 091600 | 175727220 | 2510 | 2500 | 2510 | 2500 | 99 |
| 613 | 20230830 | 091500 | 175478830 | 2500 | 2505 | 2505 | 2500 | 2051 |
| 614 | 20230830 | 091400 | 170351080 | 2500 | 2510 | 2510 | 2500 | 30 |
| 615 | 20230830 | 091300 | 170276040 | 2510 | 2500 | 2510 | 2500 | 151 |
| 616 | 20230830 | 091200 | 169897130 | 2500 | 2505 | 2510 | 2495 | 2128 |
| 617 | 20230830 | 091100 | 164568120 | 2500 | 2505 | 2505 | 2500 | 178 |
| 618 | 20230830 | 091000 | 164123070 | 2505 | 2495 | 2505 | 2495 | 117 |
| 619 | 20230830 | 090900 | 163830050 | 2495 | 2500 | 2500 | 2490 | 153 |
| 620 | 20230830 | 090800 | 163448850 | 2480 | 2505 | 2505 | 2480 | 5543 |
| 621 | 20230830 | 090700 | 149681355 | 2485 | 2495 | 2500 | 2485 | 3018 |
| 622 | 20230830 | 090600 | 142149230 | 2495 | 2495 | 2500 | 2495 | 1421 |
| 623 | 20230830 | 090500 | 138602335 | 2475 | 2485 | 2485 | 2475 | 3691 |
| 624 | 20230830 | 090400 | 129466090 | 2485 | 2475 | 2485 | 2475 | 4444 |
| 625 | 20230830 | 090300 | 118432040 | 2465 | 2465 | 2465 | 2460 | 1830 |
| 626 | 20230830 | 090200 | 113921665 | 2465 | 2460 | 2465 | 2450 | 2582 |
| 627 | 20230830 | 090100 | 107588150 | 2460 | 2475 | 2485 | 2400 | 28672 |
| 628 | 20230830 | 090000 | 37724065 | 2475 | 2525 | 2525 | 2400 | 15293 |