30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 3 | 20230829 | 192000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230829 | 191900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230829 | 191800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230829 | 191700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230829 | 191600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230829 | 191500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230829 | 191400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230829 | 191300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230829 | 191200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230829 | 191100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230829 | 191000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230829 | 190900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230829 | 190800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230829 | 190700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230829 | 190600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230829 | 190500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230829 | 190400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230829 | 190300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230829 | 190200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230829 | 190100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230829 | 190000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230829 | 185900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230829 | 185800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230829 | 185700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230829 | 185600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230829 | 185500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230829 | 185400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230829 | 185300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230829 | 185200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230829 | 185100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 33 | 20230829 | 185000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230829 | 184900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230829 | 184800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230829 | 184700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230829 | 184600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230829 | 184500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230829 | 184400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230829 | 184300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230829 | 184200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230829 | 184100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230829 | 184000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230829 | 183900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230829 | 183800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230829 | 183700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230829 | 183600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230829 | 183500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230829 | 183400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230829 | 183300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230829 | 183200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230829 | 183100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230829 | 183000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230829 | 182900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230829 | 182800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230829 | 182700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230829 | 182600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230829 | 182500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230829 | 182400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230829 | 182300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230829 | 182200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230829 | 182100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 63 | 20230829 | 182000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230829 | 181900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230829 | 181800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230829 | 181700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230829 | 181600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230829 | 181500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230829 | 181400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230829 | 181300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230829 | 181200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230829 | 181100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230829 | 181000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230829 | 180900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230829 | 180800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230829 | 180700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230829 | 180600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230829 | 180500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230829 | 180400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230829 | 180300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230829 | 180200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230829 | 180100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230829 | 180000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230829 | 175900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230829 | 175800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230829 | 175700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230829 | 175600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230829 | 175500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230829 | 175400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230829 | 175300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230829 | 175200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230829 | 175100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 93 | 20230829 | 175000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230829 | 174900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230829 | 174800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230829 | 174700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230829 | 174600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230829 | 174500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230829 | 174400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230829 | 174300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230829 | 174200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230829 | 174100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230829 | 174000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230829 | 173900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230829 | 173800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230829 | 173700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230829 | 173600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230829 | 173500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230829 | 173400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230829 | 173300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230829 | 173200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230829 | 173100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230829 | 173000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230829 | 172900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230829 | 172800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230829 | 172700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230829 | 172600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230829 | 172500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230829 | 172400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230829 | 172300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230829 | 172200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230829 | 172100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 123 | 20230829 | 172000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230829 | 171900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230829 | 171800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230829 | 171700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230829 | 171600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230829 | 171500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230829 | 171400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230829 | 171300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230829 | 171200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230829 | 171100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230829 | 171000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230829 | 170900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230829 | 170800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230829 | 170700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230829 | 170600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230829 | 170500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230829 | 170400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230829 | 170300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230829 | 170200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230829 | 170100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230829 | 170000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230829 | 165900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230829 | 165800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230829 | 165700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230829 | 165600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230829 | 165500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230829 | 165400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230829 | 165300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230829 | 165200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230829 | 165100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 153 | 20230829 | 165000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230829 | 164900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230829 | 164800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230829 | 164700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230829 | 164600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230829 | 164500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230829 | 164400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230829 | 164300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230829 | 164200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230829 | 164100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230829 | 164000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230829 | 163900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230829 | 163800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230829 | 163700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230829 | 163600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230829 | 163500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230829 | 163400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230829 | 163300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230829 | 163200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230829 | 163100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230829 | 163000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230829 | 162900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230829 | 162800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230829 | 162700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230829 | 162600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230829 | 162500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230829 | 162400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230829 | 162300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230829 | 162200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230829 | 162100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 183 | 20230829 | 162000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230829 | 161900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230829 | 161800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230829 | 161700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230829 | 161600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230829 | 161500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230829 | 161400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230829 | 161300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230829 | 161200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230829 | 161100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230829 | 161000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230829 | 160900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230829 | 160800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230829 | 160700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230829 | 160600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20230829 | 160500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20230829 | 160400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20230829 | 160300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20230829 | 160200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20230829 | 160100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20230829 | 160000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20230829 | 155900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20230829 | 155800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20230829 | 155700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20230829 | 155600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20230829 | 155500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20230829 | 155400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20230829 | 155300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20230829 | 155200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20230829 | 155100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 213 | 20230829 | 155000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20230829 | 154900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20230829 | 154800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20230829 | 154700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20230829 | 154600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20230829 | 154500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20230829 | 154400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20230829 | 154300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20230829 | 154200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20230829 | 154100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20230829 | 154000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20230829 | 153900 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20230829 | 153800 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20230829 | 153700 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 227 | 20230829 | 153600 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 228 | 20230829 | 153500 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 229 | 20230829 | 153400 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 230 | 20230829 | 153300 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 231 | 20230829 | 153200 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20230829 | 153100 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230829 | 153000 | 1711756165 | 3845 | 3845 | 3845 | 3845 | 7738 |
| 234 | 20230829 | 152900 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230829 | 152800 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20230829 | 152700 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230829 | 152600 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20230829 | 152500 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230829 | 152400 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230829 | 152300 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20230829 | 152200 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20230829 | 152100 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 243 | 20230829 | 152000 | 1682003555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20230829 | 151900 | 1682003555 | 3850 | 3850 | 3850 | 3840 | 12776 |
| 245 | 20230829 | 151800 | 1632918190 | 3850 | 3855 | 3855 | 3845 | 522 |
| 246 | 20230829 | 151700 | 1630906110 | 3845 | 3850 | 3850 | 3845 | 571 |
| 247 | 20230829 | 151600 | 1628710000 | 3855 | 3845 | 3855 | 3845 | 1034 |
| 248 | 20230829 | 151500 | 1624731545 | 3850 | 3850 | 3860 | 3845 | 1888 |
| 249 | 20230829 | 151400 | 1617463580 | 3855 | 3855 | 3855 | 3855 | 997 |
| 250 | 20230829 | 151300 | 1613620145 | 3855 | 3855 | 3855 | 3855 | 106 |
| 251 | 20230829 | 151200 | 1613211515 | 3855 | 3855 | 3855 | 3850 | 1769 |
| 252 | 20230829 | 151100 | 1606399655 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20230829 | 151000 | 1606399655 | 3855 | 3855 | 3855 | 3855 | 250 |
| 254 | 20230829 | 150900 | 1605435905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20230829 | 150800 | 1605435905 | 3865 | 3850 | 3865 | 3850 | 468 |
| 256 | 20230829 | 150700 | 1603627580 | 3850 | 3845 | 3850 | 3845 | 1605 |
| 257 | 20230829 | 150600 | 1597455175 | 3845 | 3845 | 3845 | 3845 | 1047 |
| 258 | 20230829 | 150500 | 1593429460 | 3850 | 3850 | 3850 | 3850 | 3332 |
| 259 | 20230829 | 150400 | 1580601260 | 3855 | 3855 | 3855 | 3855 | 148 |
| 260 | 20230829 | 150300 | 1580030720 | 3855 | 3855 | 3860 | 3855 | 2098 |
| 261 | 20230829 | 150200 | 1571942530 | 3850 | 3850 | 3850 | 3845 | 1591 |
| 262 | 20230829 | 150100 | 1565824525 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20230829 | 150000 | 1565824525 | 3850 | 3855 | 3855 | 3850 | 1584 |
| 264 | 20230829 | 145900 | 1559726110 | 3850 | 3855 | 3855 | 3850 | 254 |
| 265 | 20230829 | 145800 | 1558747845 | 3855 | 3855 | 3855 | 3855 | 10 |
| 266 | 20230829 | 145700 | 1558709295 | 3855 | 3855 | 3855 | 3850 | 729 |
| 267 | 20230829 | 145600 | 1555900690 | 3855 | 3855 | 3855 | 3855 | 150 |
| 268 | 20230829 | 145500 | 1555322440 | 3855 | 3860 | 3860 | 3855 | 1624 |
| 269 | 20230829 | 145400 | 1549061900 | 3855 | 3860 | 3860 | 3855 | 1436 |
| 270 | 20230829 | 145300 | 1543521120 | 3865 | 3865 | 3865 | 3865 | 310 |
| 271 | 20230829 | 145200 | 1542322970 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20230829 | 145100 | 1542322970 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 273 | 20230829 | 145000 | 1538457970 | 3860 | 3865 | 3865 | 3860 | 417 |
| 274 | 20230829 | 144900 | 1536847655 | 3860 | 3860 | 3860 | 3860 | 200 |
| 275 | 20230829 | 144800 | 1536075655 | 3865 | 3865 | 3865 | 3865 | 76 |
| 276 | 20230829 | 144700 | 1535781915 | 3865 | 3870 | 3870 | 3865 | 69 |
| 277 | 20230829 | 144600 | 1535515080 | 3870 | 3855 | 3870 | 3855 | 964 |
| 278 | 20230829 | 144500 | 1531791865 | 3860 | 3860 | 3860 | 3860 | 21 |
| 279 | 20230829 | 144400 | 1531710805 | 3860 | 3860 | 3860 | 3855 | 40 |
| 280 | 20230829 | 144300 | 1531556580 | 3865 | 3865 | 3865 | 3865 | 3 |
| 281 | 20230829 | 144200 | 1531544985 | 3865 | 3865 | 3865 | 3865 | 0 |
| 282 | 20230829 | 144100 | 1531544985 | 3865 | 3865 | 3865 | 3865 | 0 |
| 283 | 20230829 | 144000 | 1531544985 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20230829 | 143900 | 1531544985 | 3865 | 3860 | 3865 | 3855 | 474 |
| 285 | 20230829 | 143800 | 1529715075 | 3860 | 3860 | 3860 | 3855 | 444 |
| 286 | 20230829 | 143700 | 1528002000 | 3860 | 3860 | 3860 | 3860 | 626 |
| 287 | 20230829 | 143600 | 1525585640 | 3855 | 3855 | 3855 | 3855 | 135 |
| 288 | 20230829 | 143500 | 1525065215 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20230829 | 143400 | 1525065215 | 3850 | 3850 | 3860 | 3845 | 1981 |
| 290 | 20230829 | 143300 | 1517437690 | 3850 | 3845 | 3850 | 3845 | 1246 |
| 291 | 20230829 | 143200 | 1512645790 | 3840 | 3850 | 3850 | 3840 | 50 |
| 292 | 20230829 | 143100 | 1512453340 | 3850 | 3850 | 3855 | 3850 | 359 |
| 293 | 20230829 | 143000 | 1511069690 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20230829 | 142900 | 1511069690 | 3840 | 3840 | 3840 | 3840 | 146 |
| 295 | 20230829 | 142800 | 1510509050 | 3835 | 3835 | 3835 | 3835 | 70 |
| 296 | 20230829 | 142700 | 1510240600 | 3835 | 3850 | 3850 | 3835 | 3370 |
| 297 | 20230829 | 142600 | 1497309550 | 3855 | 3850 | 3855 | 3850 | 235 |
| 298 | 20230829 | 142500 | 1496404770 | 3850 | 3850 | 3850 | 3850 | 358 |
| 299 | 20230829 | 142400 | 1495026470 | 3840 | 3840 | 3840 | 3840 | 785 |
| 300 | 20230829 | 142300 | 1492012070 | 3845 | 3840 | 3850 | 3835 | 1725 |
| 301 | 20230829 | 142200 | 1485382950 | 3835 | 3835 | 3835 | 3835 | 131 |
| 302 | 20230829 | 142100 | 1484880565 | 3835 | 3850 | 3850 | 3835 | 375 |
| 303 | 20230829 | 142000 | 1483440580 | 3840 | 3840 | 3845 | 3835 | 602 |
| 304 | 20230829 | 141900 | 1481131385 | 3835 | 3840 | 3845 | 3835 | 1141 |
| 305 | 20230829 | 141800 | 1476752075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 306 | 20230829 | 141700 | 1476752075 | 3840 | 3840 | 3840 | 3840 | 1001 |
| 307 | 20230829 | 141600 | 1472908235 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 308 | 20230829 | 141500 | 1469068235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 309 | 20230829 | 141400 | 1469068235 | 3840 | 3845 | 3845 | 3830 | 3652 |
| 310 | 20230829 | 141300 | 1455065330 | 3840 | 3840 | 3840 | 3840 | 0 |
| 311 | 20230829 | 141200 | 1455065330 | 3840 | 3840 | 3840 | 3840 | 107 |
| 312 | 20230829 | 141100 | 1454654450 | 3840 | 3840 | 3845 | 3840 | 4139 |
| 313 | 20230829 | 141000 | 1438760540 | 3855 | 3855 | 3855 | 3855 | 45 |
| 314 | 20230829 | 140900 | 1438587065 | 3860 | 3860 | 3860 | 3860 | 1119 |
| 315 | 20230829 | 140800 | 1434267725 | 3860 | 3860 | 3865 | 3860 | 80 |
| 316 | 20230829 | 140700 | 1433958765 | 3860 | 3840 | 3860 | 3840 | 4 |
| 317 | 20230829 | 140600 | 1433943385 | 3840 | 3845 | 3845 | 3840 | 855 |
| 318 | 20230829 | 140500 | 1430658205 | 3845 | 3855 | 3860 | 3845 | 1132 |
| 319 | 20230829 | 140400 | 1426295025 | 3850 | 3850 | 3850 | 3850 | 2382 |
| 320 | 20230829 | 140300 | 1417124325 | 3845 | 3840 | 3845 | 3835 | 2196 |
| 321 | 20230829 | 140200 | 1408685480 | 3840 | 3840 | 3845 | 3840 | 252 |
| 322 | 20230829 | 140100 | 1407717795 | 3840 | 3850 | 3850 | 3840 | 2 |
| 323 | 20230829 | 140000 | 1407710105 | 3850 | 3850 | 3850 | 3850 | 70 |
| 324 | 20230829 | 135900 | 1407440605 | 3840 | 3845 | 3845 | 3840 | 1019 |
| 325 | 20230829 | 135800 | 1403522555 | 3845 | 3845 | 3845 | 3840 | 52 |
| 326 | 20230829 | 135700 | 1403322865 | 3840 | 3840 | 3840 | 3840 | 42 |
| 327 | 20230829 | 135600 | 1403161585 | 3840 | 3840 | 3840 | 3835 | 509 |
| 328 | 20230829 | 135500 | 1401207475 | 3840 | 3840 | 3840 | 3840 | 311 |
| 329 | 20230829 | 135400 | 1400013235 | 3845 | 3845 | 3845 | 3845 | 100 |
| 330 | 20230829 | 135300 | 1399628735 | 3840 | 3840 | 3840 | 3840 | 0 |
| 331 | 20230829 | 135200 | 1399628735 | 3840 | 3840 | 3840 | 3840 | 670 |
| 332 | 20230829 | 135100 | 1397055935 | 3835 | 3840 | 3840 | 3835 | 181 |
| 333 | 20230829 | 135000 | 1396361740 | 3840 | 3845 | 3845 | 3835 | 3331 |
| 334 | 20230829 | 134900 | 1383582120 | 3840 | 3840 | 3840 | 3840 | 0 |
| 335 | 20230829 | 134800 | 1383582120 | 3840 | 3840 | 3840 | 3840 | 0 |
| 336 | 20230829 | 134700 | 1383582120 | 3840 | 3840 | 3840 | 3840 | 1 |
| 337 | 20230829 | 134600 | 1383578280 | 3840 | 3840 | 3840 | 3840 | 625 |
| 338 | 20230829 | 134500 | 1381178280 | 3840 | 3840 | 3840 | 3840 | 1 |
| 339 | 20230829 | 134400 | 1381174440 | 3840 | 3835 | 3840 | 3835 | 279 |
| 340 | 20230829 | 134300 | 1380104460 | 3840 | 3840 | 3840 | 3835 | 2219 |
| 341 | 20230829 | 134200 | 1371594385 | 3835 | 3840 | 3840 | 3835 | 62 |
| 342 | 20230829 | 134100 | 1371356350 | 3840 | 3840 | 3840 | 3840 | 1520 |
| 343 | 20230829 | 134000 | 1365519550 | 3840 | 3840 | 3840 | 3840 | 0 |
| 344 | 20230829 | 133900 | 1365519550 | 3840 | 3845 | 3845 | 3840 | 2883 |
| 345 | 20230829 | 133800 | 1354439805 | 3845 | 3845 | 3845 | 3845 | 222 |
| 346 | 20230829 | 133700 | 1353586215 | 3850 | 3850 | 3850 | 3850 | 972 |
| 347 | 20230829 | 133600 | 1349844015 | 3850 | 3850 | 3850 | 3850 | 137 |
| 348 | 20230829 | 133500 | 1349316565 | 3865 | 3865 | 3865 | 3865 | 100 |
| 349 | 20230829 | 133400 | 1348930065 | 3865 | 3845 | 3865 | 3845 | 2010 |
| 350 | 20230829 | 133300 | 1341201515 | 3845 | 3860 | 3860 | 3845 | 14100 |
| 351 | 20230829 | 133200 | 1286932135 | 3860 | 3860 | 3865 | 3860 | 470 |
| 352 | 20230829 | 133100 | 1285117925 | 3860 | 3860 | 3860 | 3860 | 170 |
| 353 | 20230829 | 133000 | 1284461725 | 3860 | 3860 | 3860 | 3860 | 200 |
| 354 | 20230829 | 132900 | 1283689725 | 3860 | 3860 | 3860 | 3860 | 0 |
| 355 | 20230829 | 132800 | 1283689725 | 3860 | 3860 | 3860 | 3860 | 1180 |
| 356 | 20230829 | 132700 | 1279134925 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 357 | 20230829 | 132600 | 1275274925 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 358 | 20230829 | 132500 | 1271414925 | 3860 | 3860 | 3860 | 3860 | 79 |
| 359 | 20230829 | 132400 | 1271109985 | 3860 | 3860 | 3860 | 3860 | 205 |
| 360 | 20230829 | 132300 | 1270318685 | 3865 | 3870 | 3870 | 3865 | 2078 |
| 361 | 20230829 | 132200 | 1262286465 | 3870 | 3870 | 3870 | 3870 | 2869 |
| 362 | 20230829 | 132100 | 1251183435 | 3870 | 3870 | 3870 | 3870 | 0 |
| 363 | 20230829 | 132000 | 1251183435 | 3870 | 3870 | 3870 | 3870 | 1 |
| 364 | 20230829 | 131900 | 1251179565 | 3875 | 3875 | 3875 | 3875 | 34 |
| 365 | 20230829 | 131800 | 1251047815 | 3875 | 3875 | 3875 | 3870 | 1243 |
| 366 | 20230829 | 131700 | 1246234435 | 3880 | 3880 | 3880 | 3880 | 1 |
| 367 | 20230829 | 131600 | 1246230555 | 3875 | 3875 | 3875 | 3875 | 676 |
| 368 | 20230829 | 131500 | 1243611055 | 3870 | 3870 | 3870 | 3870 | 60 |
| 369 | 20230829 | 131400 | 1243378855 | 3870 | 3870 | 3870 | 3865 | 425 |
| 370 | 20230829 | 131300 | 1241734110 | 3865 | 3870 | 3870 | 3865 | 253 |
| 371 | 20230829 | 131200 | 1240755755 | 3870 | 3870 | 3870 | 3870 | 276 |
| 372 | 20230829 | 131100 | 1239687635 | 3870 | 3870 | 3870 | 3870 | 16 |
| 373 | 20230829 | 131000 | 1239625715 | 3870 | 3870 | 3870 | 3870 | 11 |
| 374 | 20230829 | 130900 | 1239583145 | 3870 | 3870 | 3870 | 3870 | 0 |
| 375 | 20230829 | 130800 | 1239583145 | 3870 | 3870 | 3870 | 3870 | 493 |
| 376 | 20230829 | 130700 | 1237675235 | 3870 | 3870 | 3870 | 3870 | 100 |
| 377 | 20230829 | 130600 | 1237288235 | 3870 | 3870 | 3870 | 3870 | 16 |
| 378 | 20230829 | 130500 | 1237226315 | 3875 | 3875 | 3875 | 3875 | 10 |
| 379 | 20230829 | 130400 | 1237187565 | 3870 | 3870 | 3870 | 3870 | 0 |
| 380 | 20230829 | 130300 | 1237187565 | 3870 | 3870 | 3870 | 3870 | 1 |
| 381 | 20230829 | 130200 | 1237183695 | 3875 | 3875 | 3875 | 3875 | 0 |
| 382 | 20230829 | 130100 | 1237183695 | 3875 | 3875 | 3875 | 3875 | 5 |
| 383 | 20230829 | 130000 | 1237164320 | 3870 | 3870 | 3870 | 3870 | 0 |
| 384 | 20230829 | 125900 | 1237164320 | 3870 | 3870 | 3870 | 3870 | 1 |
| 385 | 20230829 | 125800 | 1237160450 | 3875 | 3870 | 3875 | 3870 | 520 |
| 386 | 20230829 | 125700 | 1235146845 | 3870 | 3865 | 3870 | 3865 | 625 |
| 387 | 20230829 | 125600 | 1232728220 | 3870 | 3870 | 3870 | 3870 | 129 |
| 388 | 20230829 | 125500 | 1232228990 | 3870 | 3870 | 3870 | 3870 | 80 |
| 389 | 20230829 | 125400 | 1231919390 | 3865 | 3865 | 3865 | 3865 | 0 |
| 390 | 20230829 | 125300 | 1231919390 | 3865 | 3865 | 3865 | 3865 | 1 |
| 391 | 20230829 | 125200 | 1231915525 | 3865 | 3865 | 3865 | 3865 | 0 |
| 392 | 20230829 | 125100 | 1231915525 | 3865 | 3860 | 3865 | 3860 | 116 |
| 393 | 20230829 | 125000 | 1231467730 | 3855 | 3860 | 3860 | 3855 | 1506 |
| 394 | 20230829 | 124900 | 1225660080 | 3860 | 3860 | 3860 | 3860 | 400 |
| 395 | 20230829 | 124800 | 1224116080 | 3860 | 3860 | 3860 | 3860 | 625 |
| 396 | 20230829 | 124700 | 1221703580 | 3860 | 3860 | 3860 | 3860 | 0 |
| 397 | 20230829 | 124600 | 1221703580 | 3860 | 3870 | 3870 | 3860 | 2414 |
| 398 | 20230829 | 124500 | 1212376360 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 399 | 20230829 | 124400 | 1208506360 | 3870 | 3870 | 3870 | 3870 | 0 |
| 400 | 20230829 | 124300 | 1208506360 | 3870 | 3870 | 3870 | 3870 | 0 |
| 401 | 20230829 | 124200 | 1208506360 | 3870 | 3870 | 3875 | 3870 | 673 |
| 402 | 20230829 | 124100 | 1205899255 | 3870 | 3870 | 3870 | 3870 | 560 |
| 403 | 20230829 | 124000 | 1203732055 | 3870 | 3870 | 3870 | 3870 | 0 |
| 404 | 20230829 | 123900 | 1203732055 | 3870 | 3875 | 3875 | 3870 | 15 |
| 405 | 20230829 | 123800 | 1203673975 | 3875 | 3875 | 3875 | 3870 | 100 |
| 406 | 20230829 | 123700 | 1203286750 | 3875 | 3875 | 3875 | 3875 | 20 |
| 407 | 20230829 | 123600 | 1203209250 | 3875 | 3875 | 3875 | 3875 | 0 |
| 408 | 20230829 | 123500 | 1203209250 | 3875 | 3875 | 3875 | 3875 | 170 |
| 409 | 20230829 | 123400 | 1202550500 | 3875 | 3875 | 3875 | 3875 | 4 |
| 410 | 20230829 | 123300 | 1202535000 | 3870 | 3875 | 3875 | 3870 | 70 |
| 411 | 20230829 | 123200 | 1202264000 | 3870 | 3870 | 3870 | 3870 | 2266 |
| 412 | 20230829 | 123100 | 1193494580 | 3870 | 3870 | 3870 | 3870 | 1492 |
| 413 | 20230829 | 123000 | 1187720540 | 3875 | 3875 | 3875 | 3875 | 0 |
| 414 | 20230829 | 122900 | 1187720540 | 3875 | 3875 | 3875 | 3875 | 6 |
| 415 | 20230829 | 122800 | 1187697290 | 3875 | 3875 | 3875 | 3875 | 542 |
| 416 | 20230829 | 122700 | 1185597040 | 3875 | 3875 | 3875 | 3875 | 469 |
| 417 | 20230829 | 122600 | 1183779665 | 3880 | 3880 | 3880 | 3880 | 5 |
| 418 | 20230829 | 122500 | 1183760265 | 3880 | 3880 | 3880 | 3880 | 5 |
| 419 | 20230829 | 122400 | 1183740865 | 3880 | 3870 | 3880 | 3870 | 36 |
| 420 | 20230829 | 122300 | 1183601405 | 3870 | 3870 | 3870 | 3870 | 0 |
| 421 | 20230829 | 122200 | 1183601405 | 3870 | 3870 | 3870 | 3870 | 499 |
| 422 | 20230829 | 122100 | 1181670275 | 3870 | 3870 | 3870 | 3870 | 15 |
| 423 | 20230829 | 122000 | 1181612225 | 3880 | 3880 | 3880 | 3880 | 0 |
| 424 | 20230829 | 121900 | 1181612225 | 3880 | 3885 | 3885 | 3880 | 46 |
| 425 | 20230829 | 121800 | 1181433600 | 3885 | 3885 | 3885 | 3885 | 698 |
| 426 | 20230829 | 121700 | 1178721870 | 3885 | 3885 | 3885 | 3885 | 10 |
| 427 | 20230829 | 121600 | 1178683020 | 3885 | 3885 | 3885 | 3885 | 0 |
| 428 | 20230829 | 121500 | 1178683020 | 3885 | 3885 | 3885 | 3885 | 0 |
| 429 | 20230829 | 121400 | 1178683020 | 3885 | 3885 | 3885 | 3885 | 0 |
| 430 | 20230829 | 121300 | 1178683020 | 3885 | 3890 | 3890 | 3885 | 5 |
| 431 | 20230829 | 121200 | 1178663585 | 3885 | 3875 | 3885 | 3875 | 126 |
| 432 | 20230829 | 121100 | 1178174855 | 3870 | 3875 | 3875 | 3870 | 88 |
| 433 | 20230829 | 121000 | 1177834105 | 3875 | 3875 | 3875 | 3875 | 264 |
| 434 | 20230829 | 120900 | 1176811105 | 3875 | 3875 | 3875 | 3875 | 166 |
| 435 | 20230829 | 120800 | 1176167855 | 3875 | 3875 | 3875 | 3875 | 120 |
| 436 | 20230829 | 120700 | 1175702855 | 3880 | 3875 | 3880 | 3870 | 799 |
| 437 | 20230829 | 120600 | 1172609430 | 3870 | 3870 | 3870 | 3870 | 0 |
| 438 | 20230829 | 120500 | 1172609430 | 3870 | 3870 | 3870 | 3870 | 523 |
| 439 | 20230829 | 120400 | 1170585420 | 3865 | 3865 | 3865 | 3865 | 150 |
| 440 | 20230829 | 120300 | 1170005670 | 3870 | 3870 | 3870 | 3870 | 0 |
| 441 | 20230829 | 120200 | 1170005670 | 3870 | 3870 | 3870 | 3870 | 1 |
| 442 | 20230829 | 120100 | 1170001800 | 3865 | 3870 | 3870 | 3865 | 1289 |
| 443 | 20230829 | 120000 | 1165015435 | 3875 | 3875 | 3875 | 3870 | 151 |
| 444 | 20230829 | 115900 | 1164431050 | 3880 | 3870 | 3880 | 3865 | 1140 |
| 445 | 20230829 | 115800 | 1160024020 | 3875 | 3875 | 3875 | 3875 | 7223 |
| 446 | 20230829 | 115700 | 1132034895 | 3875 | 3875 | 3875 | 3875 | 271 |
| 447 | 20230829 | 115600 | 1130984770 | 3880 | 3880 | 3880 | 3875 | 1541 |
| 448 | 20230829 | 115500 | 1125012165 | 3880 | 3880 | 3880 | 3880 | 191 |
| 449 | 20230829 | 115400 | 1124271085 | 3880 | 3880 | 3880 | 3880 | 0 |
| 450 | 20230829 | 115300 | 1124271085 | 3880 | 3880 | 3880 | 3880 | 103 |
| 451 | 20230829 | 115200 | 1123871445 | 3880 | 3880 | 3880 | 3880 | 15 |
| 452 | 20230829 | 115100 | 1123813245 | 3880 | 3880 | 3880 | 3880 | 40 |
| 453 | 20230829 | 115000 | 1123658045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 454 | 20230829 | 114900 | 1123658045 | 3890 | 3890 | 3890 | 3890 | 3 |
| 455 | 20230829 | 114800 | 1123646375 | 3890 | 3890 | 3890 | 3890 | 300 |
| 456 | 20230829 | 114700 | 1122479375 | 3890 | 3885 | 3895 | 3885 | 8523 |
| 457 | 20230829 | 114600 | 1089343605 | 3880 | 3875 | 3880 | 3875 | 1115 |
| 458 | 20230829 | 114500 | 1085022965 | 3875 | 3875 | 3875 | 3875 | 5 |
| 459 | 20230829 | 114400 | 1085003590 | 3875 | 3875 | 3875 | 3875 | 1 |
| 460 | 20230829 | 114300 | 1084999715 | 3880 | 3875 | 3880 | 3875 | 822 |
| 461 | 20230829 | 114200 | 1081813460 | 3875 | 3880 | 3880 | 3875 | 271 |
| 462 | 20230829 | 114100 | 1080763230 | 3880 | 3870 | 3880 | 3870 | 308 |
| 463 | 20230829 | 114000 | 1079570750 | 3870 | 3865 | 3870 | 3865 | 1011 |
| 464 | 20230829 | 113900 | 1075663170 | 3865 | 3875 | 3875 | 3865 | 1544 |
| 465 | 20230829 | 113800 | 1069688480 | 3875 | 3875 | 3875 | 3875 | 37 |
| 466 | 20230829 | 113700 | 1069545105 | 3885 | 3885 | 3885 | 3885 | 1 |
| 467 | 20230829 | 113600 | 1069541220 | 3875 | 3875 | 3875 | 3875 | 400 |
| 468 | 20230829 | 113500 | 1067991220 | 3875 | 3875 | 3880 | 3875 | 237 |
| 469 | 20230829 | 113400 | 1067072840 | 3880 | 3885 | 3885 | 3880 | 1891 |
| 470 | 20230829 | 113300 | 1059731920 | 3895 | 3885 | 3895 | 3885 | 12 |
| 471 | 20230829 | 113200 | 1059685290 | 3895 | 3890 | 3895 | 3885 | 326 |
| 472 | 20230829 | 113100 | 1058418260 | 3895 | 3895 | 3895 | 3895 | 0 |
| 473 | 20230829 | 113000 | 1058418260 | 3895 | 3895 | 3895 | 3895 | 0 |
| 474 | 20230829 | 112900 | 1058418260 | 3895 | 3895 | 3895 | 3895 | 10 |
| 475 | 20230829 | 112800 | 1058379310 | 3895 | 3895 | 3895 | 3895 | 1 |
| 476 | 20230829 | 112700 | 1058375415 | 3880 | 3900 | 3900 | 3880 | 3856 |
| 477 | 20230829 | 112600 | 1043411480 | 3900 | 3900 | 3900 | 3900 | 1 |
| 478 | 20230829 | 112500 | 1043407580 | 3880 | 3885 | 3885 | 3880 | 2046 |
| 479 | 20230829 | 112400 | 1035469090 | 3880 | 3885 | 3900 | 3880 | 1800 |
| 480 | 20230829 | 112300 | 1028485065 | 3885 | 3885 | 3885 | 3885 | 2085 |
| 481 | 20230829 | 112200 | 1020384840 | 3890 | 3890 | 3890 | 3890 | 1017 |
| 482 | 20230829 | 112100 | 1016428710 | 3895 | 3895 | 3895 | 3895 | 4 |
| 483 | 20230829 | 112000 | 1016413130 | 3890 | 3895 | 3895 | 3890 | 4170 |
| 484 | 20230829 | 111900 | 1000173775 | 3895 | 3900 | 3900 | 3895 | 1133 |
| 485 | 20230829 | 111800 | 995755715 | 3900 | 3900 | 3900 | 3900 | 400 |
| 486 | 20230829 | 111700 | 994195715 | 3900 | 3900 | 3900 | 3895 | 240 |
| 487 | 20230829 | 111600 | 993260035 | 3900 | 3895 | 3900 | 3895 | 51 |
| 488 | 20230829 | 111500 | 993061385 | 3895 | 3900 | 3900 | 3895 | 1075 |
| 489 | 20230829 | 111400 | 988874255 | 3900 | 3900 | 3900 | 3900 | 0 |
| 490 | 20230829 | 111300 | 988874255 | 3900 | 3900 | 3900 | 3900 | 346 |
| 491 | 20230829 | 111200 | 987524855 | 3900 | 3905 | 3905 | 3900 | 401 |
| 492 | 20230829 | 111100 | 985960510 | 3905 | 3905 | 3905 | 3905 | 38 |
| 493 | 20230829 | 111000 | 985812120 | 3905 | 3905 | 3910 | 3905 | 910 |
| 494 | 20230829 | 110900 | 982256550 | 3905 | 3905 | 3905 | 3905 | 327 |
| 495 | 20230829 | 110800 | 980979615 | 3905 | 3900 | 3905 | 3900 | 3681 |
| 496 | 20230829 | 110700 | 966605335 | 3900 | 3895 | 3900 | 3895 | 521 |
| 497 | 20230829 | 110600 | 964575990 | 3895 | 3895 | 3895 | 3895 | 1400 |
| 498 | 20230829 | 110500 | 959122990 | 3895 | 3895 | 3895 | 3895 | 201 |
| 499 | 20230829 | 110400 | 958340095 | 3895 | 3900 | 3900 | 3895 | 5892 |
| 500 | 20230829 | 110300 | 935367875 | 3905 | 3905 | 3905 | 3905 | 1794 |
| 501 | 20230829 | 110200 | 928362305 | 3905 | 3900 | 3905 | 3900 | 1009 |
| 502 | 20230829 | 110100 | 924427180 | 3900 | 3910 | 3910 | 3890 | 410 |
| 503 | 20230829 | 110000 | 922830675 | 3910 | 3890 | 3910 | 3890 | 19627 |
| 504 | 20230829 | 105900 | 846309130 | 3880 | 3880 | 3880 | 3875 | 1745 |
| 505 | 20230829 | 105800 | 839538735 | 3880 | 3885 | 3885 | 3880 | 247 |
| 506 | 20230829 | 105700 | 838580260 | 3875 | 3880 | 3880 | 3875 | 840 |
| 507 | 20230829 | 105600 | 835322740 | 3880 | 3880 | 3880 | 3880 | 983 |
| 508 | 20230829 | 105500 | 831508700 | 3880 | 3890 | 3890 | 3880 | 1531 |
| 509 | 20230829 | 105400 | 825564515 | 3890 | 3890 | 3890 | 3890 | 518 |
| 510 | 20230829 | 105300 | 823549495 | 3890 | 3890 | 3890 | 3890 | 210 |
| 511 | 20230829 | 105200 | 822732595 | 3890 | 3890 | 3895 | 3890 | 1516 |
| 512 | 20230829 | 105100 | 816829025 | 3895 | 3890 | 3895 | 3890 | 950 |
| 513 | 20230829 | 105000 | 813129445 | 3895 | 3895 | 3895 | 3895 | 100 |
| 514 | 20230829 | 104900 | 812739945 | 3895 | 3880 | 3895 | 3880 | 3211 |
| 515 | 20230829 | 104800 | 800244015 | 3880 | 3880 | 3890 | 3880 | 325 |
| 516 | 20230829 | 104700 | 798982160 | 3885 | 3885 | 3885 | 3885 | 163 |
| 517 | 20230829 | 104600 | 798348905 | 3885 | 3885 | 3895 | 3885 | 1221 |
| 518 | 20230829 | 104500 | 793603025 | 3885 | 3890 | 3890 | 3885 | 3550 |
| 519 | 20230829 | 104400 | 779796025 | 3895 | 3890 | 3895 | 3885 | 3374 |
| 520 | 20230829 | 104300 | 766669625 | 3890 | 3880 | 3890 | 3880 | 3346 |
| 521 | 20230829 | 104200 | 753663005 | 3880 | 3885 | 3885 | 3880 | 1209 |
| 522 | 20230829 | 104100 | 748966190 | 3875 | 3875 | 3890 | 3875 | 3617 |
| 523 | 20230829 | 104000 | 734930230 | 3875 | 3875 | 3875 | 3875 | 504 |
| 524 | 20230829 | 103900 | 732977230 | 3875 | 3875 | 3875 | 3875 | 13 |
| 525 | 20230829 | 103800 | 732926855 | 3875 | 3875 | 3875 | 3875 | 4 |
| 526 | 20230829 | 103700 | 732911355 | 3875 | 3875 | 3875 | 3875 | 952 |
| 527 | 20230829 | 103600 | 729222355 | 3875 | 3875 | 3880 | 3875 | 2464 |
| 528 | 20230829 | 103500 | 719668855 | 3875 | 3875 | 3880 | 3875 | 176 |
| 529 | 20230829 | 103400 | 718986850 | 3875 | 3875 | 3880 | 3875 | 409 |
| 530 | 20230829 | 103300 | 717401880 | 3875 | 3880 | 3880 | 3875 | 92 |
| 531 | 20230829 | 103200 | 717045370 | 3870 | 3870 | 3870 | 3870 | 634 |
| 532 | 20230829 | 103100 | 714591790 | 3875 | 3880 | 3880 | 3875 | 1446 |
| 533 | 20230829 | 103000 | 708983190 | 3885 | 3885 | 3885 | 3885 | 2422 |
| 534 | 20230829 | 102900 | 699573720 | 3885 | 3885 | 3890 | 3885 | 1746 |
| 535 | 20230829 | 102800 | 692789230 | 3885 | 3880 | 3885 | 3880 | 1629 |
| 536 | 20230829 | 102700 | 686466545 | 3880 | 3880 | 3880 | 3880 | 307 |
| 537 | 20230829 | 102600 | 685275385 | 3870 | 3875 | 3875 | 3870 | 349 |
| 538 | 20230829 | 102500 | 683924270 | 3875 | 3870 | 3875 | 3870 | 279 |
| 539 | 20230829 | 102400 | 682844400 | 3870 | 3875 | 3875 | 3870 | 531 |
| 540 | 20230829 | 102300 | 680788490 | 3875 | 3880 | 3880 | 3875 | 633 |
| 541 | 20230829 | 102200 | 678333575 | 3880 | 3880 | 3880 | 3880 | 11 |
| 542 | 20230829 | 102100 | 678290895 | 3890 | 3885 | 3890 | 3880 | 2165 |
| 543 | 20230829 | 102000 | 669885485 | 3885 | 3885 | 3890 | 3885 | 1949 |
| 544 | 20230829 | 101900 | 662313595 | 3885 | 3885 | 3885 | 3885 | 152 |
| 545 | 20230829 | 101800 | 661723075 | 3885 | 3890 | 3890 | 3885 | 41 |
| 546 | 20230829 | 101700 | 661563690 | 3885 | 3885 | 3890 | 3885 | 1061 |
| 547 | 20230829 | 101600 | 657441655 | 3885 | 3875 | 3885 | 3875 | 2637 |
| 548 | 20230829 | 101500 | 647200615 | 3870 | 3880 | 3880 | 3870 | 1786 |
| 549 | 20230829 | 101400 | 640279610 | 3875 | 3885 | 3885 | 3875 | 317 |
| 550 | 20230829 | 101300 | 639048115 | 3885 | 3880 | 3885 | 3875 | 317 |
| 551 | 20230829 | 101200 | 637818350 | 3885 | 3890 | 3890 | 3885 | 145 |
| 552 | 20230829 | 101100 | 637255015 | 3890 | 3880 | 3890 | 3875 | 4419 |
| 553 | 20230829 | 101000 | 620103045 | 3875 | 3875 | 3875 | 3870 | 2804 |
| 554 | 20230829 | 100900 | 609237670 | 3875 | 3875 | 3875 | 3870 | 1469 |
| 555 | 20230829 | 100800 | 603545795 | 3880 | 3875 | 3880 | 3875 | 2570 |
| 556 | 20230829 | 100700 | 593584195 | 3870 | 3870 | 3870 | 3870 | 3320 |
| 557 | 20230829 | 100600 | 580735795 | 3870 | 3880 | 3880 | 3870 | 157 |
| 558 | 20230829 | 100500 | 580127660 | 3880 | 3875 | 3880 | 3875 | 818 |
| 559 | 20230829 | 100400 | 576954880 | 3880 | 3875 | 3880 | 3875 | 1736 |
| 560 | 20230829 | 100300 | 570227825 | 3875 | 3870 | 3875 | 3870 | 1655 |
| 561 | 20230829 | 100200 | 563815700 | 3870 | 3875 | 3880 | 3870 | 1958 |
| 562 | 20230829 | 100100 | 556222015 | 3875 | 3855 | 3880 | 3855 | 6713 |
| 563 | 20230829 | 100000 | 530245205 | 3840 | 3850 | 3850 | 3840 | 275 |
| 564 | 20230829 | 095900 | 529188340 | 3850 | 3865 | 3865 | 3840 | 7455 |
| 565 | 20230829 | 095800 | 500505465 | 3860 | 3845 | 3860 | 3840 | 6314 |
| 566 | 20230829 | 095700 | 476225895 | 3845 | 3845 | 3860 | 3840 | 3462 |
| 567 | 20230829 | 095600 | 462913175 | 3850 | 3860 | 3860 | 3845 | 2753 |
| 568 | 20230829 | 095500 | 452311295 | 3860 | 3865 | 3865 | 3860 | 332 |
| 569 | 20230829 | 095400 | 451028365 | 3865 | 3860 | 3865 | 3860 | 352 |
| 570 | 20230829 | 095300 | 449669640 | 3870 | 3860 | 3870 | 3860 | 345 |
| 571 | 20230829 | 095200 | 448337930 | 3875 | 3875 | 3875 | 3875 | 0 |
| 572 | 20230829 | 095100 | 448337930 | 3875 | 3870 | 3875 | 3860 | 166 |
| 573 | 20230829 | 095000 | 447696490 | 3870 | 3875 | 3880 | 3870 | 1678 |
| 574 | 20230829 | 094900 | 441192660 | 3875 | 3880 | 3880 | 3875 | 1932 |
| 575 | 20230829 | 094800 | 433698085 | 3880 | 3865 | 3885 | 3860 | 7509 |
| 576 | 20230829 | 094700 | 404600195 | 3865 | 3865 | 3865 | 3860 | 1487 |
| 577 | 20230829 | 094600 | 398857285 | 3860 | 3870 | 3870 | 3860 | 2097 |
| 578 | 20230829 | 094500 | 390756285 | 3870 | 3855 | 3870 | 3855 | 2381 |
| 579 | 20230829 | 094400 | 381555685 | 3865 | 3860 | 3865 | 3855 | 945 |
| 580 | 20230829 | 094300 | 377906875 | 3855 | 3850 | 3855 | 3850 | 1644 |
| 581 | 20230829 | 094200 | 371577435 | 3850 | 3860 | 3860 | 3850 | 1485 |
| 582 | 20230829 | 094100 | 365853095 | 3860 | 3855 | 3860 | 3850 | 1328 |
| 583 | 20230829 | 094000 | 360733660 | 3855 | 3855 | 3855 | 3850 | 1580 |
| 584 | 20230829 | 093900 | 354644065 | 3855 | 3855 | 3855 | 3850 | 582 |
| 585 | 20230829 | 093800 | 352401765 | 3855 | 3850 | 3855 | 3850 | 750 |
| 586 | 20230829 | 093700 | 349513245 | 3850 | 3850 | 3850 | 3850 | 1 |
| 587 | 20230829 | 093600 | 349509395 | 3845 | 3850 | 3850 | 3845 | 132 |
| 588 | 20230829 | 093500 | 349001805 | 3850 | 3850 | 3850 | 3840 | 15 |
| 589 | 20230829 | 093400 | 348944155 | 3840 | 3845 | 3845 | 3840 | 334 |
| 590 | 20230829 | 093300 | 347660095 | 3845 | 3860 | 3860 | 3845 | 540 |
| 591 | 20230829 | 093200 | 345583780 | 3860 | 3860 | 3860 | 3845 | 287 |
| 592 | 20230829 | 093100 | 344479550 | 3850 | 3860 | 3860 | 3850 | 1005 |
| 593 | 20230829 | 093000 | 340610280 | 3850 | 3850 | 3850 | 3850 | 646 |
| 594 | 20230829 | 092900 | 338123180 | 3850 | 3855 | 3855 | 3850 | 1180 |
| 595 | 20230829 | 092800 | 333575275 | 3855 | 3855 | 3855 | 3855 | 345 |
| 596 | 20230829 | 092700 | 332245300 | 3850 | 3860 | 3860 | 3850 | 561 |
| 597 | 20230829 | 092600 | 330082660 | 3860 | 3860 | 3860 | 3860 | 1613 |
| 598 | 20230829 | 092500 | 323856480 | 3855 | 3855 | 3860 | 3850 | 1602 |
| 599 | 20230829 | 092400 | 317675365 | 3855 | 3840 | 3855 | 3840 | 6411 |
| 600 | 20230829 | 092300 | 293010410 | 3840 | 3840 | 3845 | 3840 | 771 |
| 601 | 20230829 | 092200 | 290049765 | 3845 | 3840 | 3845 | 3835 | 159 |
| 602 | 20230829 | 092100 | 289439520 | 3845 | 3835 | 3845 | 3835 | 175 |
| 603 | 20230829 | 092000 | 288767675 | 3830 | 3830 | 3830 | 3830 | 4220 |
| 604 | 20230829 | 091900 | 272605075 | 3830 | 3835 | 3835 | 3830 | 2890 |
| 605 | 20230829 | 091800 | 261531070 | 3835 | 3835 | 3835 | 3835 | 54 |
| 606 | 20230829 | 091700 | 261323980 | 3840 | 3845 | 3845 | 3840 | 188 |
| 607 | 20230829 | 091600 | 260601125 | 3830 | 3830 | 3830 | 3830 | 208 |
| 608 | 20230829 | 091500 | 259804485 | 3830 | 3845 | 3845 | 3830 | 343 |
| 609 | 20230829 | 091400 | 258489565 | 3845 | 3830 | 3845 | 3830 | 367 |
| 610 | 20230829 | 091300 | 257080325 | 3830 | 3855 | 3855 | 3830 | 2130 |
| 611 | 20230829 | 091200 | 248920780 | 3855 | 3855 | 3855 | 3855 | 1735 |
| 612 | 20230829 | 091100 | 242232355 | 3850 | 3850 | 3850 | 3850 | 376 |
| 613 | 20230829 | 091000 | 240784755 | 3850 | 3845 | 3850 | 3845 | 125 |
| 614 | 20230829 | 090900 | 240303655 | 3840 | 3830 | 3840 | 3830 | 4045 |
| 615 | 20230829 | 090800 | 224798005 | 3830 | 3835 | 3835 | 3830 | 476 |
| 616 | 20230829 | 090700 | 222974795 | 3840 | 3830 | 3840 | 3830 | 1881 |
| 617 | 20230829 | 090600 | 215768600 | 3830 | 3845 | 3845 | 3820 | 2420 |
| 618 | 20230829 | 090500 | 206504015 | 3850 | 3835 | 3850 | 3830 | 3017 |
| 619 | 20230829 | 090400 | 194923615 | 3835 | 3850 | 3850 | 3825 | 6124 |
| 620 | 20230829 | 090300 | 171420970 | 3870 | 3880 | 3885 | 3855 | 8755 |
| 621 | 20230829 | 090200 | 137569530 | 3885 | 3840 | 3890 | 3840 | 13119 |
| 622 | 20230829 | 090100 | 86783520 | 3860 | 3810 | 3860 | 3810 | 2871 |
| 623 | 20230829 | 090000 | 75771915 | 3805 | 3815 | 3830 | 3805 | 19850 |