29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 184900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 3 | 20230830 | 184800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20230830 | 184700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20230830 | 184600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20230830 | 184500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20230830 | 184400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20230830 | 184300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20230830 | 184200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20230830 | 184100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20230830 | 184000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20230830 | 183900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20230830 | 183800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20230830 | 183700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20230830 | 183600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20230830 | 183500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20230830 | 183400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20230830 | 183300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20230830 | 183200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20230830 | 183100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20230830 | 183000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20230830 | 182900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20230830 | 182800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20230830 | 182700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20230830 | 182600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20230830 | 182500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20230830 | 182400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20230830 | 182300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20230830 | 182200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20230830 | 182100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20230830 | 182000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20230830 | 181900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 33 | 20230830 | 181800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20230830 | 181700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20230830 | 181600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20230830 | 181500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20230830 | 181400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20230830 | 181300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20230830 | 181200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20230830 | 181100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20230830 | 181000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20230830 | 180900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20230830 | 180800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20230830 | 180700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20230830 | 180600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20230830 | 180500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20230830 | 180400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20230830 | 180300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20230830 | 180200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20230830 | 180100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20230830 | 180000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20230830 | 175900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20230830 | 175800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20230830 | 175700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20230830 | 175600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20230830 | 175500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20230830 | 175400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20230830 | 175300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20230830 | 175200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20230830 | 175100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20230830 | 175000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20230830 | 174900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 63 | 20230830 | 174800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20230830 | 174700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20230830 | 174600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20230830 | 174500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20230830 | 174400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20230830 | 174300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20230830 | 174200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20230830 | 174100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20230830 | 174000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20230830 | 173900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20230830 | 173800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20230830 | 173700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20230830 | 173600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20230830 | 173500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20230830 | 173400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20230830 | 173300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20230830 | 173200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20230830 | 173100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20230830 | 173000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20230830 | 172900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20230830 | 172800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20230830 | 172700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20230830 | 172600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20230830 | 172500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20230830 | 172400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20230830 | 172300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20230830 | 172200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20230830 | 172100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20230830 | 172000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20230830 | 171900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 93 | 20230830 | 171800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20230830 | 171700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20230830 | 171600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20230830 | 171500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20230830 | 171400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20230830 | 171300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20230830 | 171200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20230830 | 171100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20230830 | 171000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20230830 | 170900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20230830 | 170800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20230830 | 170700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20230830 | 170600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20230830 | 170500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20230830 | 170400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20230830 | 170300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20230830 | 170200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20230830 | 170100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20230830 | 170000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20230830 | 165900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20230830 | 165800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20230830 | 165700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20230830 | 165600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20230830 | 165500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20230830 | 165400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20230830 | 165300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20230830 | 165200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20230830 | 165100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20230830 | 165000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20230830 | 164900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 123 | 20230830 | 164800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20230830 | 164700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20230830 | 164600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20230830 | 164500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20230830 | 164400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20230830 | 164300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20230830 | 164200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20230830 | 164100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20230830 | 164000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20230830 | 163900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20230830 | 163800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20230830 | 163700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20230830 | 163600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20230830 | 163500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20230830 | 163400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20230830 | 163300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20230830 | 163200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20230830 | 163100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20230830 | 163000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20230830 | 162900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20230830 | 162800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20230830 | 162700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20230830 | 162600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20230830 | 162500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20230830 | 162400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20230830 | 162300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20230830 | 162200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20230830 | 162100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20230830 | 162000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20230830 | 161900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 153 | 20230830 | 161800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20230830 | 161700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20230830 | 161600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20230830 | 161500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20230830 | 161400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20230830 | 161300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20230830 | 161200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20230830 | 161100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20230830 | 161000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20230830 | 160900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20230830 | 160800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20230830 | 160700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20230830 | 160600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20230830 | 160500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20230830 | 160400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20230830 | 160300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20230830 | 160200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20230830 | 160100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20230830 | 160000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20230830 | 155900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20230830 | 155800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20230830 | 155700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20230830 | 155600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20230830 | 155500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20230830 | 155400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20230830 | 155300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20230830 | 155200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20230830 | 155100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20230830 | 155000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20230830 | 154900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 183 | 20230830 | 154800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20230830 | 154700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20230830 | 154600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20230830 | 154500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20230830 | 154400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20230830 | 154300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20230830 | 154200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20230830 | 154100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20230830 | 154000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20230830 | 153900 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20230830 | 153800 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20230830 | 153700 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20230830 | 153600 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20230830 | 153500 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20230830 | 153400 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20230830 | 153300 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20230830 | 153200 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20230830 | 153100 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20230830 | 153000 | 1763527370 | 2230 | 2230 | 2230 | 2230 | 35376 |
| 202 | 20230830 | 152900 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20230830 | 152800 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20230830 | 152700 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20230830 | 152600 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20230830 | 152500 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20230830 | 152400 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20230830 | 152300 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20230830 | 152200 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20230830 | 152100 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20230830 | 152000 | 1684638890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20230830 | 151900 | 1684638890 | 2225 | 2220 | 2225 | 2220 | 906 |
| 213 | 20230830 | 151800 | 1682623605 | 2225 | 2225 | 2230 | 2220 | 1727 |
| 214 | 20230830 | 151700 | 1678778120 | 2230 | 2220 | 2230 | 2220 | 5277 |
| 215 | 20230830 | 151600 | 1667039890 | 2220 | 2220 | 2220 | 2220 | 70 |
| 216 | 20230830 | 151500 | 1666884490 | 2225 | 2220 | 2225 | 2220 | 523 |
| 217 | 20230830 | 151400 | 1665720925 | 2225 | 2220 | 2225 | 2220 | 20 |
| 218 | 20230830 | 151300 | 1665676495 | 2220 | 2220 | 2220 | 2220 | 612 |
| 219 | 20230830 | 151200 | 1664317855 | 2220 | 2220 | 2220 | 2220 | 1107 |
| 220 | 20230830 | 151100 | 1661860315 | 2220 | 2220 | 2225 | 2220 | 241 |
| 221 | 20230830 | 151000 | 1661324150 | 2220 | 2220 | 2220 | 2220 | 13 |
| 222 | 20230830 | 150900 | 1661295290 | 2220 | 2220 | 2220 | 2220 | 5 |
| 223 | 20230830 | 150800 | 1661284190 | 2230 | 2225 | 2230 | 2225 | 733 |
| 224 | 20230830 | 150700 | 1659653235 | 2225 | 2225 | 2225 | 2225 | 4 |
| 225 | 20230830 | 150600 | 1659644335 | 2225 | 2225 | 2225 | 2225 | 95 |
| 226 | 20230830 | 150500 | 1659432960 | 2225 | 2225 | 2230 | 2225 | 4202 |
| 227 | 20230830 | 150400 | 1650083500 | 2225 | 2225 | 2225 | 2225 | 200 |
| 228 | 20230830 | 150300 | 1649638500 | 2225 | 2225 | 2225 | 2225 | 105 |
| 229 | 20230830 | 150200 | 1649404875 | 2220 | 2225 | 2225 | 2220 | 3195 |
| 230 | 20230830 | 150100 | 1642306830 | 2225 | 2225 | 2225 | 2225 | 849 |
| 231 | 20230830 | 150000 | 1640417805 | 2225 | 2225 | 2225 | 2220 | 107 |
| 232 | 20230830 | 145900 | 1640180235 | 2225 | 2225 | 2225 | 2225 | 1 |
| 233 | 20230830 | 145800 | 1640178010 | 2225 | 2225 | 2225 | 2225 | 305 |
| 234 | 20230830 | 145700 | 1639499385 | 2225 | 2220 | 2225 | 2220 | 1192 |
| 235 | 20230830 | 145600 | 1636847655 | 2220 | 2220 | 2225 | 2220 | 2051 |
| 236 | 20230830 | 145500 | 1632289415 | 2215 | 2215 | 2215 | 2215 | 16 |
| 237 | 20230830 | 145400 | 1632253975 | 2215 | 2215 | 2215 | 2215 | 201 |
| 238 | 20230830 | 145300 | 1631808760 | 2215 | 2215 | 2215 | 2215 | 5500 |
| 239 | 20230830 | 145200 | 1619626260 | 2220 | 2220 | 2220 | 2215 | 377 |
| 240 | 20230830 | 145100 | 1618789700 | 2230 | 2230 | 2230 | 2210 | 50002 |
| 241 | 20230830 | 145000 | 1508122815 | 2225 | 2215 | 2225 | 2215 | 18040 |
| 242 | 20230830 | 144900 | 1467998040 | 2215 | 2220 | 2220 | 2215 | 66 |
| 243 | 20230830 | 144800 | 1467851725 | 2220 | 2220 | 2220 | 2220 | 189 |
| 244 | 20230830 | 144700 | 1467432145 | 2215 | 2215 | 2215 | 2215 | 0 |
| 245 | 20230830 | 144600 | 1467432145 | 2215 | 2215 | 2215 | 2215 | 1186 |
| 246 | 20230830 | 144500 | 1464805155 | 2215 | 2215 | 2215 | 2215 | 1102 |
| 247 | 20230830 | 144400 | 1462364225 | 2215 | 2220 | 2220 | 2215 | 11488 |
| 248 | 20230830 | 144300 | 1436915865 | 2220 | 2220 | 2220 | 2220 | 118 |
| 249 | 20230830 | 144200 | 1436653905 | 2215 | 2220 | 2220 | 2215 | 1529 |
| 250 | 20230830 | 144100 | 1433265445 | 2220 | 2220 | 2225 | 2220 | 568 |
| 251 | 20230830 | 144000 | 1432004465 | 2220 | 2220 | 2220 | 2220 | 4219 |
| 252 | 20230830 | 143900 | 1422638285 | 2225 | 2225 | 2225 | 2225 | 0 |
| 253 | 20230830 | 143800 | 1422638285 | 2225 | 2225 | 2225 | 2220 | 5303 |
| 254 | 20230830 | 143700 | 1410856610 | 2225 | 2225 | 2225 | 2225 | 2 |
| 255 | 20230830 | 143600 | 1410852160 | 2225 | 2225 | 2225 | 2225 | 160 |
| 256 | 20230830 | 143500 | 1410496160 | 2230 | 2230 | 2230 | 2230 | 1 |
| 257 | 20230830 | 143400 | 1410493930 | 2225 | 2225 | 2225 | 2225 | 3223 |
| 258 | 20230830 | 143300 | 1403322755 | 2230 | 2230 | 2230 | 2230 | 0 |
| 259 | 20230830 | 143200 | 1403322755 | 2230 | 2230 | 2230 | 2230 | 146 |
| 260 | 20230830 | 143100 | 1402997175 | 2230 | 2235 | 2235 | 2230 | 3002 |
| 261 | 20230830 | 143000 | 1396302705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 262 | 20230830 | 142900 | 1396302705 | 2230 | 2230 | 2230 | 2230 | 100 |
| 263 | 20230830 | 142800 | 1396079705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 264 | 20230830 | 142700 | 1396079705 | 2230 | 2235 | 2235 | 2230 | 651 |
| 265 | 20230830 | 142600 | 1394627970 | 2225 | 2230 | 2230 | 2225 | 690 |
| 266 | 20230830 | 142500 | 1393090270 | 2235 | 2235 | 2235 | 2235 | 1173 |
| 267 | 20230830 | 142400 | 1390468615 | 2240 | 2230 | 2240 | 2230 | 2 |
| 268 | 20230830 | 142300 | 1390464145 | 2235 | 2235 | 2235 | 2235 | 551 |
| 269 | 20230830 | 142200 | 1389232660 | 2240 | 2240 | 2240 | 2240 | 14 |
| 270 | 20230830 | 142100 | 1389201300 | 2240 | 2235 | 2240 | 2230 | 7948 |
| 271 | 20230830 | 142000 | 1371464025 | 2230 | 2230 | 2230 | 2230 | 404 |
| 272 | 20230830 | 141900 | 1370563105 | 2230 | 2235 | 2235 | 2230 | 3302 |
| 273 | 20230830 | 141800 | 1363188290 | 2240 | 2235 | 2240 | 2235 | 1269 |
| 274 | 20230830 | 141700 | 1360351890 | 2235 | 2240 | 2240 | 2235 | 4613 |
| 275 | 20230830 | 141600 | 1350036200 | 2240 | 2235 | 2240 | 2235 | 282 |
| 276 | 20230830 | 141500 | 1349405430 | 2240 | 2240 | 2240 | 2240 | 61 |
| 277 | 20230830 | 141400 | 1349268790 | 2235 | 2235 | 2235 | 2235 | 0 |
| 278 | 20230830 | 141300 | 1349268790 | 2235 | 2235 | 2235 | 2235 | 109 |
| 279 | 20230830 | 141200 | 1349025175 | 2240 | 2240 | 2240 | 2240 | 45 |
| 280 | 20230830 | 141100 | 1348924375 | 2240 | 2240 | 2240 | 2240 | 1910 |
| 281 | 20230830 | 141000 | 1344645975 | 2245 | 2245 | 2245 | 2245 | 448 |
| 282 | 20230830 | 140900 | 1343640215 | 2245 | 2245 | 2245 | 2245 | 0 |
| 283 | 20230830 | 140800 | 1343640215 | 2245 | 2245 | 2245 | 2245 | 2000 |
| 284 | 20230830 | 140700 | 1339150215 | 2245 | 2240 | 2245 | 2240 | 1020 |
| 285 | 20230830 | 140600 | 1336860390 | 2240 | 2245 | 2245 | 2240 | 21 |
| 286 | 20230830 | 140500 | 1336813250 | 2245 | 2245 | 2245 | 2245 | 1 |
| 287 | 20230830 | 140400 | 1336811005 | 2245 | 2245 | 2245 | 2245 | 1 |
| 288 | 20230830 | 140300 | 1336808760 | 2240 | 2240 | 2240 | 2240 | 2145 |
| 289 | 20230830 | 140200 | 1332003960 | 2240 | 2235 | 2240 | 2235 | 371 |
| 290 | 20230830 | 140100 | 1331174770 | 2240 | 2235 | 2240 | 2235 | 2216 |
| 291 | 20230830 | 140000 | 1326220785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 292 | 20230830 | 135900 | 1326220785 | 2240 | 2240 | 2240 | 2240 | 1971 |
| 293 | 20230830 | 135800 | 1321805745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 294 | 20230830 | 135700 | 1321805745 | 2240 | 2230 | 2240 | 2230 | 2 |
| 295 | 20230830 | 135600 | 1321801275 | 2230 | 2235 | 2235 | 2230 | 2024 |
| 296 | 20230830 | 135500 | 1317277640 | 2240 | 2240 | 2240 | 2240 | 1 |
| 297 | 20230830 | 135400 | 1317275400 | 2230 | 2230 | 2230 | 2230 | 50 |
| 298 | 20230830 | 135300 | 1317163900 | 2240 | 2240 | 2240 | 2240 | 0 |
| 299 | 20230830 | 135200 | 1317163900 | 2240 | 2240 | 2240 | 2240 | 0 |
| 300 | 20230830 | 135100 | 1317163900 | 2240 | 2230 | 2240 | 2230 | 201 |
| 301 | 20230830 | 135000 | 1316715660 | 2240 | 2240 | 2240 | 2240 | 0 |
| 302 | 20230830 | 134900 | 1316715660 | 2240 | 2235 | 2240 | 2235 | 292 |
| 303 | 20230830 | 134800 | 1316063015 | 2240 | 2240 | 2240 | 2240 | 0 |
| 304 | 20230830 | 134700 | 1316063015 | 2240 | 2240 | 2240 | 2240 | 0 |
| 305 | 20230830 | 134600 | 1316063015 | 2240 | 2240 | 2240 | 2240 | 0 |
| 306 | 20230830 | 134500 | 1316063015 | 2240 | 2240 | 2240 | 2240 | 1 |
| 307 | 20230830 | 134400 | 1316060775 | 2235 | 2230 | 2235 | 2230 | 908 |
| 308 | 20230830 | 134300 | 1314032660 | 2240 | 2235 | 2240 | 2235 | 2000 |
| 309 | 20230830 | 134200 | 1309553125 | 2240 | 2235 | 2240 | 2235 | 215 |
| 310 | 20230830 | 134100 | 1309072595 | 2235 | 2235 | 2235 | 2235 | 102 |
| 311 | 20230830 | 134000 | 1308844625 | 2235 | 2235 | 2240 | 2235 | 334 |
| 312 | 20230830 | 133900 | 1308098130 | 2235 | 2235 | 2235 | 2235 | 3231 |
| 313 | 20230830 | 133800 | 1300876845 | 2230 | 2230 | 2230 | 2230 | 0 |
| 314 | 20230830 | 133700 | 1300876845 | 2230 | 2235 | 2235 | 2230 | 16 |
| 315 | 20230830 | 133600 | 1300841160 | 2235 | 2235 | 2235 | 2235 | 1488 |
| 316 | 20230830 | 133500 | 1297515480 | 2235 | 2235 | 2235 | 2235 | 934 |
| 317 | 20230830 | 133400 | 1295427990 | 2235 | 2235 | 2235 | 2235 | 1837 |
| 318 | 20230830 | 133300 | 1291322295 | 2235 | 2235 | 2235 | 2235 | 500 |
| 319 | 20230830 | 133200 | 1290204795 | 2235 | 2235 | 2235 | 2235 | 1031 |
| 320 | 20230830 | 133100 | 1287900510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 321 | 20230830 | 133000 | 1287900510 | 2235 | 2235 | 2235 | 2235 | 3 |
| 322 | 20230830 | 132900 | 1287893805 | 2235 | 2235 | 2235 | 2235 | 1 |
| 323 | 20230830 | 132800 | 1287891570 | 2230 | 2230 | 2230 | 2230 | 1099 |
| 324 | 20230830 | 132700 | 1285440800 | 2225 | 2235 | 2235 | 2225 | 557 |
| 325 | 20230830 | 132600 | 1284199180 | 2230 | 2230 | 2230 | 2230 | 753 |
| 326 | 20230830 | 132500 | 1282519990 | 2230 | 2230 | 2230 | 2230 | 1 |
| 327 | 20230830 | 132400 | 1282517760 | 2230 | 2230 | 2230 | 2230 | 6 |
| 328 | 20230830 | 132300 | 1282504380 | 2235 | 2235 | 2235 | 2235 | 0 |
| 329 | 20230830 | 132200 | 1282504380 | 2235 | 2235 | 2235 | 2235 | 1 |
| 330 | 20230830 | 132100 | 1282502145 | 2235 | 2235 | 2235 | 2235 | 2 |
| 331 | 20230830 | 132000 | 1282497675 | 2225 | 2230 | 2230 | 2225 | 1659 |
| 332 | 20230830 | 131900 | 1278801400 | 2230 | 2230 | 2230 | 2230 | 116 |
| 333 | 20230830 | 131800 | 1278542720 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 334 | 20230830 | 131700 | 1274082720 | 2235 | 2235 | 2235 | 2235 | 3 |
| 335 | 20230830 | 131600 | 1274076015 | 2235 | 2235 | 2235 | 2230 | 967 |
| 336 | 20230830 | 131500 | 1271917595 | 2235 | 2235 | 2235 | 2235 | 2836 |
| 337 | 20230830 | 131400 | 1265579135 | 2235 | 2235 | 2235 | 2235 | 0 |
| 338 | 20230830 | 131300 | 1265579135 | 2235 | 2235 | 2235 | 2235 | 159 |
| 339 | 20230830 | 131200 | 1265223770 | 2230 | 2230 | 2230 | 2230 | 1580 |
| 340 | 20230830 | 131100 | 1261700370 | 2230 | 2230 | 2230 | 2230 | 23 |
| 341 | 20230830 | 131000 | 1261649080 | 2230 | 2230 | 2230 | 2230 | 0 |
| 342 | 20230830 | 130900 | 1261649080 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20230830 | 130800 | 1261649080 | 2230 | 2230 | 2230 | 2230 | 14 |
| 344 | 20230830 | 130700 | 1261617860 | 2230 | 2230 | 2230 | 2230 | 2 |
| 345 | 20230830 | 130600 | 1261613400 | 2230 | 2230 | 2230 | 2225 | 258 |
| 346 | 20230830 | 130500 | 1261038065 | 2225 | 2225 | 2225 | 2225 | 3000 |
| 347 | 20230830 | 130400 | 1254363065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 348 | 20230830 | 130300 | 1254363065 | 2230 | 2230 | 2230 | 2230 | 500 |
| 349 | 20230830 | 130200 | 1253248065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 350 | 20230830 | 130100 | 1253248065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 351 | 20230830 | 130000 | 1253248065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 352 | 20230830 | 125900 | 1253248065 | 2230 | 2230 | 2230 | 2230 | 220 |
| 353 | 20230830 | 125800 | 1252757465 | 2230 | 2230 | 2230 | 2230 | 244 |
| 354 | 20230830 | 125700 | 1252213345 | 2230 | 2230 | 2230 | 2230 | 1151 |
| 355 | 20230830 | 125600 | 1249646615 | 2230 | 2230 | 2230 | 2230 | 0 |
| 356 | 20230830 | 125500 | 1249646615 | 2230 | 2230 | 2230 | 2230 | 98 |
| 357 | 20230830 | 125400 | 1249428075 | 2225 | 2230 | 2230 | 2225 | 130 |
| 358 | 20230830 | 125300 | 1249138820 | 2225 | 2225 | 2225 | 2215 | 4809 |
| 359 | 20230830 | 125200 | 1238461700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 360 | 20230830 | 125100 | 1238461700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 361 | 20230830 | 125000 | 1238461700 | 2230 | 2220 | 2230 | 2220 | 387 |
| 362 | 20230830 | 124900 | 1237602550 | 2220 | 2220 | 2220 | 2220 | 30 |
| 363 | 20230830 | 124800 | 1237535950 | 2220 | 2225 | 2225 | 2220 | 6029 |
| 364 | 20230830 | 124700 | 1224145150 | 2225 | 2225 | 2225 | 2225 | 395 |
| 365 | 20230830 | 124600 | 1223266275 | 2225 | 2225 | 2225 | 2225 | 0 |
| 366 | 20230830 | 124500 | 1223266275 | 2225 | 2225 | 2225 | 2225 | 100 |
| 367 | 20230830 | 124400 | 1223043775 | 2225 | 2230 | 2230 | 2225 | 1050 |
| 368 | 20230830 | 124300 | 1220707275 | 2230 | 2230 | 2230 | 2230 | 1207 |
| 369 | 20230830 | 124200 | 1218015665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 370 | 20230830 | 124100 | 1218015665 | 2225 | 2225 | 2225 | 2225 | 18 |
| 371 | 20230830 | 124000 | 1217975615 | 2225 | 2225 | 2225 | 2225 | 1450 |
| 372 | 20230830 | 123900 | 1214749365 | 2220 | 2220 | 2220 | 2220 | 850 |
| 373 | 20230830 | 123800 | 1212862365 | 2225 | 2220 | 2225 | 2220 | 118 |
| 374 | 20230830 | 123700 | 1212599905 | 2220 | 2220 | 2220 | 2220 | 22 |
| 375 | 20230830 | 123600 | 1212551065 | 2230 | 2225 | 2230 | 2225 | 2027 |
| 376 | 20230830 | 123500 | 1208040985 | 2225 | 2230 | 2230 | 2210 | 40745 |
| 377 | 20230830 | 123400 | 1117731810 | 2230 | 2240 | 2240 | 2230 | 10510 |
| 378 | 20230830 | 123300 | 1094278145 | 2240 | 2240 | 2240 | 2240 | 5 |
| 379 | 20230830 | 123200 | 1094266945 | 2240 | 2235 | 2240 | 2235 | 284 |
| 380 | 20230830 | 123100 | 1093631205 | 2240 | 2240 | 2245 | 2235 | 823 |
| 381 | 20230830 | 123000 | 1091789765 | 2240 | 2245 | 2245 | 2240 | 120 |
| 382 | 20230830 | 122900 | 1091520865 | 2240 | 2240 | 2240 | 2240 | 559 |
| 383 | 20230830 | 122800 | 1090268705 | 2245 | 2245 | 2245 | 2245 | 0 |
| 384 | 20230830 | 122700 | 1090268705 | 2245 | 2245 | 2245 | 2245 | 3 |
| 385 | 20230830 | 122600 | 1090261970 | 2250 | 2250 | 2250 | 2250 | 644 |
| 386 | 20230830 | 122500 | 1088812970 | 2250 | 2240 | 2250 | 2240 | 1001 |
| 387 | 20230830 | 122400 | 1086570720 | 2245 | 2245 | 2245 | 2245 | 0 |
| 388 | 20230830 | 122300 | 1086570720 | 2245 | 2245 | 2245 | 2245 | 0 |
| 389 | 20230830 | 122200 | 1086570720 | 2245 | 2240 | 2245 | 2240 | 4018 |
| 390 | 20230830 | 122100 | 1077550825 | 2245 | 2245 | 2245 | 2245 | 100 |
| 391 | 20230830 | 122000 | 1077326325 | 2245 | 2245 | 2245 | 2245 | 0 |
| 392 | 20230830 | 121900 | 1077326325 | 2245 | 2245 | 2245 | 2245 | 0 |
| 393 | 20230830 | 121800 | 1077326325 | 2245 | 2245 | 2245 | 2245 | 1 |
| 394 | 20230830 | 121700 | 1077324080 | 2245 | 2240 | 2245 | 2240 | 1001 |
| 395 | 20230830 | 121600 | 1075081835 | 2240 | 2245 | 2245 | 2240 | 63 |
| 396 | 20230830 | 121500 | 1074940670 | 2245 | 2245 | 2245 | 2245 | 200 |
| 397 | 20230830 | 121400 | 1074491670 | 2250 | 2250 | 2250 | 2250 | 0 |
| 398 | 20230830 | 121300 | 1074491670 | 2250 | 2250 | 2250 | 2250 | 1 |
| 399 | 20230830 | 121200 | 1074489420 | 2245 | 2250 | 2250 | 2245 | 1269 |
| 400 | 20230830 | 121100 | 1071640510 | 2250 | 2250 | 2250 | 2250 | 0 |
| 401 | 20230830 | 121000 | 1071640510 | 2250 | 2250 | 2250 | 2250 | 0 |
| 402 | 20230830 | 120900 | 1071640510 | 2250 | 2250 | 2250 | 2250 | 90 |
| 403 | 20230830 | 120800 | 1071438010 | 2250 | 2245 | 2250 | 2245 | 3231 |
| 404 | 20230830 | 120700 | 1064173600 | 2240 | 2240 | 2240 | 2240 | 2096 |
| 405 | 20230830 | 120600 | 1059478560 | 2240 | 2240 | 2240 | 2240 | 0 |
| 406 | 20230830 | 120500 | 1059478560 | 2240 | 2240 | 2240 | 2240 | 280 |
| 407 | 20230830 | 120400 | 1058851360 | 2240 | 2240 | 2240 | 2240 | 388 |
| 408 | 20230830 | 120300 | 1057982240 | 2240 | 2240 | 2240 | 2240 | 4 |
| 409 | 20230830 | 120200 | 1057973280 | 2240 | 2240 | 2240 | 2240 | 350 |
| 410 | 20230830 | 120100 | 1057189280 | 2240 | 2240 | 2240 | 2240 | 2429 |
| 411 | 20230830 | 120000 | 1051748320 | 2230 | 2230 | 2230 | 2230 | 0 |
| 412 | 20230830 | 115900 | 1051748320 | 2230 | 2235 | 2235 | 2230 | 759 |
| 413 | 20230830 | 115800 | 1050051975 | 2235 | 2235 | 2235 | 2235 | 1373 |
| 414 | 20230830 | 115700 | 1046983320 | 2235 | 2235 | 2240 | 2235 | 1527 |
| 415 | 20230830 | 115600 | 1043567845 | 2235 | 2235 | 2235 | 2235 | 0 |
| 416 | 20230830 | 115500 | 1043567845 | 2235 | 2235 | 2235 | 2235 | 537 |
| 417 | 20230830 | 115400 | 1042367650 | 2240 | 2240 | 2240 | 2240 | 729 |
| 418 | 20230830 | 115300 | 1040734690 | 2240 | 2235 | 2240 | 2235 | 6520 |
| 419 | 20230830 | 115200 | 1026130505 | 2235 | 2235 | 2235 | 2235 | 721 |
| 420 | 20230830 | 115100 | 1024519070 | 2235 | 2235 | 2235 | 2235 | 25 |
| 421 | 20230830 | 115000 | 1024463195 | 2235 | 2235 | 2235 | 2230 | 702 |
| 422 | 20230830 | 114900 | 1022896725 | 2235 | 2230 | 2235 | 2230 | 22 |
| 423 | 20230830 | 114800 | 1022847655 | 2230 | 2230 | 2230 | 2230 | 0 |
| 424 | 20230830 | 114700 | 1022847655 | 2230 | 2230 | 2230 | 2230 | 200 |
| 425 | 20230830 | 114600 | 1022401655 | 2230 | 2230 | 2230 | 2230 | 377 |
| 426 | 20230830 | 114500 | 1021560945 | 2230 | 2220 | 2230 | 2220 | 2 |
| 427 | 20230830 | 114400 | 1021556495 | 2230 | 2230 | 2230 | 2230 | 2 |
| 428 | 20230830 | 114300 | 1021552035 | 2230 | 2230 | 2230 | 2230 | 1 |
| 429 | 20230830 | 114200 | 1021549805 | 2225 | 2230 | 2230 | 2225 | 2046 |
| 430 | 20230830 | 114100 | 1016997225 | 2230 | 2230 | 2230 | 2220 | 5120 |
| 431 | 20230830 | 114000 | 1005611590 | 2230 | 2230 | 2230 | 2230 | 91 |
| 432 | 20230830 | 113900 | 1005408660 | 2230 | 2230 | 2230 | 2230 | 654 |
| 433 | 20230830 | 113800 | 1003950240 | 2230 | 2230 | 2230 | 2230 | 188 |
| 434 | 20230830 | 113700 | 1003531000 | 2230 | 2230 | 2230 | 2220 | 13495 |
| 435 | 20230830 | 113600 | 973536000 | 2235 | 2235 | 2235 | 2235 | 480 |
| 436 | 20230830 | 113500 | 972463200 | 2235 | 2235 | 2235 | 2235 | 22 |
| 437 | 20230830 | 113400 | 972414030 | 2230 | 2230 | 2230 | 2230 | 1 |
| 438 | 20230830 | 113300 | 972411800 | 2235 | 2235 | 2235 | 2235 | 0 |
| 439 | 20230830 | 113200 | 972411800 | 2235 | 2235 | 2235 | 2235 | 2 |
| 440 | 20230830 | 113100 | 972407330 | 2235 | 2235 | 2235 | 2235 | 0 |
| 441 | 20230830 | 113000 | 972407330 | 2235 | 2235 | 2235 | 2235 | 0 |
| 442 | 20230830 | 112900 | 972407330 | 2235 | 2235 | 2235 | 2235 | 12 |
| 443 | 20230830 | 112800 | 972380510 | 2235 | 2235 | 2235 | 2235 | 16 |
| 444 | 20230830 | 112700 | 972344750 | 2235 | 2230 | 2235 | 2230 | 404 |
| 445 | 20230830 | 112600 | 971443815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 446 | 20230830 | 112500 | 971443815 | 2235 | 2235 | 2235 | 2235 | 2 |
| 447 | 20230830 | 112400 | 971439345 | 2230 | 2230 | 2230 | 2230 | 4960 |
| 448 | 20230830 | 112300 | 960378545 | 2235 | 2235 | 2235 | 2235 | 655 |
| 449 | 20230830 | 112200 | 958914620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 450 | 20230830 | 112100 | 958914620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 451 | 20230830 | 112000 | 958914620 | 2240 | 2240 | 2240 | 2240 | 1 |
| 452 | 20230830 | 111900 | 958912380 | 2235 | 2240 | 2240 | 2235 | 1295 |
| 453 | 20230830 | 111800 | 956016605 | 2245 | 2235 | 2245 | 2235 | 22 |
| 454 | 20230830 | 111700 | 955967415 | 2245 | 2245 | 2245 | 2245 | 2 |
| 455 | 20230830 | 111600 | 955962925 | 2230 | 2245 | 2245 | 2230 | 595 |
| 456 | 20230830 | 111500 | 954628575 | 2245 | 2245 | 2245 | 2220 | 9988 |
| 457 | 20230830 | 111400 | 932360650 | 2245 | 2240 | 2245 | 2240 | 91 |
| 458 | 20230830 | 111300 | 932156505 | 2235 | 2235 | 2235 | 2235 | 100 |
| 459 | 20230830 | 111200 | 931933005 | 2245 | 2245 | 2245 | 2245 | 1 |
| 460 | 20230830 | 111100 | 931930760 | 2235 | 2235 | 2250 | 2235 | 1301 |
| 461 | 20230830 | 111000 | 929013035 | 2225 | 2225 | 2225 | 2225 | 728 |
| 462 | 20230830 | 110900 | 927393235 | 2230 | 2230 | 2230 | 2230 | 2211 |
| 463 | 20230830 | 110800 | 922462705 | 2230 | 2225 | 2230 | 2225 | 861 |
| 464 | 20230830 | 110700 | 920542685 | 2225 | 2225 | 2225 | 2225 | 94 |
| 465 | 20230830 | 110600 | 920333535 | 2225 | 2225 | 2225 | 2225 | 101 |
| 466 | 20230830 | 110500 | 920108810 | 2225 | 2225 | 2225 | 2225 | 15819 |
| 467 | 20230830 | 110400 | 884911535 | 2225 | 2225 | 2225 | 2225 | 17 |
| 468 | 20230830 | 110300 | 884873710 | 2235 | 2235 | 2235 | 2235 | 0 |
| 469 | 20230830 | 110200 | 884873710 | 2235 | 2225 | 2235 | 2225 | 2000 |
| 470 | 20230830 | 110100 | 880413710 | 2225 | 2240 | 2240 | 2225 | 2346 |
| 471 | 20230830 | 110000 | 875188670 | 2240 | 2230 | 2240 | 2230 | 1584 |
| 472 | 20230830 | 105900 | 871649035 | 2210 | 2220 | 2220 | 2210 | 5000 |
| 473 | 20230830 | 105800 | 860577490 | 2220 | 2230 | 2230 | 2220 | 5131 |
| 474 | 20230830 | 105700 | 849174060 | 2230 | 2230 | 2230 | 2225 | 1051 |
| 475 | 20230830 | 105600 | 846835340 | 2230 | 2230 | 2230 | 2230 | 1418 |
| 476 | 20230830 | 105500 | 843673200 | 2230 | 2235 | 2235 | 2230 | 302 |
| 477 | 20230830 | 105400 | 842999730 | 2230 | 2235 | 2235 | 2230 | 1469 |
| 478 | 20230830 | 105300 | 839723610 | 2235 | 2235 | 2235 | 2235 | 550 |
| 479 | 20230830 | 105200 | 838494360 | 2235 | 2235 | 2235 | 2235 | 2 |
| 480 | 20230830 | 105100 | 838489890 | 2240 | 2240 | 2240 | 2240 | 11 |
| 481 | 20230830 | 105000 | 838465250 | 2240 | 2240 | 2240 | 2240 | 0 |
| 482 | 20230830 | 104900 | 838465250 | 2240 | 2235 | 2240 | 2235 | 533 |
| 483 | 20230830 | 104800 | 837273515 | 2235 | 2235 | 2235 | 2235 | 0 |
| 484 | 20230830 | 104700 | 837273515 | 2235 | 2230 | 2235 | 2230 | 621 |
| 485 | 20230830 | 104600 | 835888675 | 2235 | 2235 | 2235 | 2235 | 54 |
| 486 | 20230830 | 104500 | 835767985 | 2235 | 2230 | 2235 | 2220 | 2072 |
| 487 | 20230830 | 104400 | 831140600 | 2230 | 2230 | 2230 | 2230 | 20 |
| 488 | 20230830 | 104300 | 831096000 | 2230 | 2230 | 2230 | 2230 | 1 |
| 489 | 20230830 | 104200 | 831093770 | 2220 | 2230 | 2230 | 2220 | 141 |
| 490 | 20230830 | 104100 | 830780680 | 2225 | 2225 | 2230 | 2225 | 178 |
| 491 | 20230830 | 104000 | 830384625 | 2225 | 2215 | 2225 | 2215 | 2839 |
| 492 | 20230830 | 103900 | 824085035 | 2220 | 2220 | 2220 | 2220 | 1037 |
| 493 | 20230830 | 103800 | 821782895 | 2220 | 2225 | 2225 | 2220 | 128 |
| 494 | 20230830 | 103700 | 821498725 | 2230 | 2230 | 2230 | 2225 | 387 |
| 495 | 20230830 | 103600 | 820635720 | 2235 | 2225 | 2235 | 2225 | 2836 |
| 496 | 20230830 | 103500 | 814323210 | 2225 | 2225 | 2225 | 2225 | 2 |
| 497 | 20230830 | 103400 | 814318760 | 2220 | 2215 | 2220 | 2215 | 15189 |
| 498 | 20230830 | 103300 | 780607820 | 2215 | 2215 | 2220 | 2215 | 2119 |
| 499 | 20230830 | 103200 | 775908275 | 2220 | 2220 | 2220 | 2215 | 697 |
| 500 | 20230830 | 103100 | 774360950 | 2220 | 2215 | 2220 | 2205 | 8000 |
| 501 | 20230830 | 103000 | 756666145 | 2215 | 2225 | 2225 | 2215 | 1325 |
| 502 | 20230830 | 102900 | 753727590 | 2220 | 2220 | 2220 | 2220 | 752 |
| 503 | 20230830 | 102800 | 752058150 | 2225 | 2230 | 2230 | 2225 | 1702 |
| 504 | 20230830 | 102700 | 748268700 | 2230 | 2235 | 2235 | 2230 | 3 |
| 505 | 20230830 | 102600 | 748262005 | 2235 | 2235 | 2240 | 2235 | 1786 |
| 506 | 20230830 | 102500 | 744262815 | 2230 | 2240 | 2240 | 2230 | 841 |
| 507 | 20230830 | 102400 | 742387300 | 2230 | 2220 | 2235 | 2220 | 741 |
| 508 | 20230830 | 102300 | 740739350 | 2220 | 2235 | 2235 | 2220 | 1771 |
| 509 | 20230830 | 102200 | 736804515 | 2235 | 2235 | 2235 | 2235 | 100 |
| 510 | 20230830 | 102100 | 736581015 | 2235 | 2235 | 2235 | 2235 | 1450 |
| 511 | 20230830 | 102000 | 733340265 | 2235 | 2240 | 2240 | 2235 | 5690 |
| 512 | 20230830 | 101900 | 720620615 | 2235 | 2235 | 2235 | 2235 | 534 |
| 513 | 20230830 | 101800 | 719427125 | 2235 | 2240 | 2240 | 2235 | 4 |
| 514 | 20230830 | 101700 | 719418180 | 2240 | 2240 | 2240 | 2240 | 6 |
| 515 | 20230830 | 101600 | 719404740 | 2240 | 2245 | 2245 | 2240 | 62 |
| 516 | 20230830 | 101500 | 719265825 | 2240 | 2235 | 2240 | 2235 | 702 |
| 517 | 20230830 | 101400 | 717693950 | 2235 | 2235 | 2235 | 2235 | 903 |
| 518 | 20230830 | 101300 | 715675745 | 2235 | 2240 | 2245 | 2220 | 9973 |
| 519 | 20230830 | 101200 | 693505895 | 2240 | 2235 | 2240 | 2235 | 16 |
| 520 | 20230830 | 101100 | 693470085 | 2235 | 2240 | 2240 | 2235 | 78 |
| 521 | 20230830 | 101000 | 693295390 | 2230 | 2235 | 2240 | 2230 | 1318 |
| 522 | 20230830 | 100900 | 690349905 | 2235 | 2230 | 2235 | 2230 | 1265 |
| 523 | 20230830 | 100800 | 687528950 | 2230 | 2245 | 2245 | 2210 | 25686 |
| 524 | 20230830 | 100700 | 630428900 | 2240 | 2245 | 2245 | 2240 | 1014 |
| 525 | 20230830 | 100600 | 628157485 | 2245 | 2245 | 2245 | 2240 | 8105 |
| 526 | 20230830 | 100500 | 609968265 | 2245 | 2245 | 2245 | 2245 | 260 |
| 527 | 20230830 | 100400 | 609384565 | 2245 | 2245 | 2245 | 2245 | 1436 |
| 528 | 20230830 | 100300 | 606160745 | 2250 | 2250 | 2250 | 2245 | 791 |
| 529 | 20230830 | 100200 | 604381005 | 2250 | 2255 | 2255 | 2250 | 1300 |
| 530 | 20230830 | 100100 | 601454505 | 2250 | 2260 | 2260 | 2250 | 3241 |
| 531 | 20230830 | 100000 | 594157835 | 2260 | 2260 | 2260 | 2260 | 1 |
| 532 | 20230830 | 095900 | 594155575 | 2265 | 2245 | 2265 | 2245 | 4130 |
| 533 | 20230830 | 095800 | 584817550 | 2245 | 2240 | 2245 | 2240 | 133 |
| 534 | 20230830 | 095700 | 584519380 | 2240 | 2235 | 2240 | 2235 | 956 |
| 535 | 20230830 | 095600 | 582377955 | 2235 | 2230 | 2235 | 2230 | 2807 |
| 536 | 20230830 | 095500 | 576105350 | 2230 | 2230 | 2230 | 2225 | 1984 |
| 537 | 20230830 | 095400 | 571689400 | 2230 | 2245 | 2245 | 2230 | 3661 |
| 538 | 20230830 | 095300 | 563516485 | 2245 | 2250 | 2250 | 2245 | 121 |
| 539 | 20230830 | 095200 | 563244815 | 2250 | 2250 | 2250 | 2250 | 7 |
| 540 | 20230830 | 095100 | 563229065 | 2240 | 2240 | 2240 | 2240 | 25 |
| 541 | 20230830 | 095000 | 563173065 | 2250 | 2250 | 2250 | 2235 | 43 |
| 542 | 20230830 | 094900 | 563076930 | 2245 | 2250 | 2250 | 2235 | 4526 |
| 543 | 20230830 | 094800 | 552951155 | 2235 | 2255 | 2255 | 2235 | 2352 |
| 544 | 20230830 | 094700 | 547687800 | 2255 | 2255 | 2255 | 2240 | 10060 |
| 545 | 20230830 | 094600 | 525134625 | 2270 | 2255 | 2270 | 2255 | 5003 |
| 546 | 20230830 | 094500 | 513852815 | 2270 | 2270 | 2270 | 2270 | 50 |
| 547 | 20230830 | 094400 | 513739315 | 2270 | 2270 | 2270 | 2270 | 143 |
| 548 | 20230830 | 094300 | 513414705 | 2270 | 2270 | 2270 | 2260 | 5219 |
| 549 | 20230830 | 094200 | 501589965 | 2270 | 2265 | 2270 | 2265 | 1266 |
| 550 | 20230830 | 094100 | 498721225 | 2260 | 2265 | 2265 | 2260 | 649 |
| 551 | 20230830 | 094000 | 497254460 | 2265 | 2265 | 2265 | 2265 | 10 |
| 552 | 20230830 | 093900 | 497231810 | 2265 | 2265 | 2270 | 2265 | 903 |
| 553 | 20230830 | 093800 | 495186510 | 2270 | 2270 | 2275 | 2265 | 1729 |
| 554 | 20230830 | 093700 | 491263425 | 2270 | 2260 | 2270 | 2260 | 5682 |
| 555 | 20230830 | 093600 | 478374280 | 2250 | 2265 | 2265 | 2250 | 3006 |
| 556 | 20230830 | 093500 | 471609955 | 2260 | 2250 | 2260 | 2250 | 1517 |
| 557 | 20230830 | 093400 | 468182775 | 2255 | 2260 | 2260 | 2250 | 1723 |
| 558 | 20230830 | 093300 | 464295905 | 2255 | 2250 | 2255 | 2250 | 7985 |
| 559 | 20230830 | 093200 | 446312345 | 2250 | 2250 | 2250 | 2245 | 3212 |
| 560 | 20230830 | 093100 | 439098925 | 2245 | 2245 | 2250 | 2245 | 911 |
| 561 | 20230830 | 093000 | 437053725 | 2245 | 2235 | 2245 | 2235 | 5592 |
| 562 | 20230830 | 092900 | 424506195 | 2240 | 2245 | 2245 | 2240 | 773 |
| 563 | 20230830 | 092800 | 422774645 | 2245 | 2245 | 2245 | 2245 | 5820 |
| 564 | 20230830 | 092700 | 409708745 | 2250 | 2250 | 2250 | 2250 | 1301 |
| 565 | 20230830 | 092600 | 406781495 | 2250 | 2245 | 2250 | 2235 | 11410 |
| 566 | 20230830 | 092500 | 381231250 | 2250 | 2245 | 2250 | 2245 | 101 |
| 567 | 20230830 | 092400 | 381004500 | 2245 | 2235 | 2245 | 2235 | 485 |
| 568 | 20230830 | 092300 | 379915685 | 2240 | 2240 | 2240 | 2240 | 501 |
| 569 | 20230830 | 092200 | 378793445 | 2240 | 2255 | 2255 | 2240 | 136 |
| 570 | 20230830 | 092100 | 378488315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 571 | 20230830 | 092000 | 378488315 | 2255 | 2250 | 2255 | 2250 | 2229 |
| 572 | 20230830 | 091900 | 373473060 | 2250 | 2250 | 2250 | 2250 | 258 |
| 573 | 20230830 | 091800 | 372892560 | 2250 | 2245 | 2250 | 2245 | 921 |
| 574 | 20230830 | 091700 | 370824890 | 2235 | 2235 | 2240 | 2235 | 981 |
| 575 | 20230830 | 091600 | 368629455 | 2240 | 2230 | 2240 | 2230 | 8714 |
| 576 | 20230830 | 091500 | 349197225 | 2230 | 2230 | 2230 | 2230 | 3005 |
| 577 | 20230830 | 091400 | 342496075 | 2230 | 2235 | 2255 | 2230 | 14286 |
| 578 | 20230830 | 091300 | 310617610 | 2225 | 2255 | 2260 | 2225 | 5120 |
| 579 | 20230830 | 091200 | 299165315 | 2260 | 2260 | 2260 | 2250 | 2012 |
| 580 | 20230830 | 091100 | 294627195 | 2265 | 2255 | 2265 | 2255 | 3949 |
| 581 | 20230830 | 091000 | 285703905 | 2250 | 2250 | 2255 | 2245 | 3928 |
| 582 | 20230830 | 090900 | 276869700 | 2245 | 2260 | 2260 | 2245 | 7770 |
| 583 | 20230830 | 090800 | 259332885 | 2265 | 2245 | 2265 | 2240 | 13849 |
| 584 | 20230830 | 090700 | 228118010 | 2240 | 2240 | 2245 | 2240 | 10481 |
| 585 | 20230830 | 090600 | 204626720 | 2225 | 2240 | 2240 | 2225 | 3051 |
| 586 | 20230830 | 090500 | 197832855 | 2240 | 2240 | 2240 | 2240 | 12 |
| 587 | 20230830 | 090400 | 197805975 | 2245 | 2245 | 2245 | 2230 | 150 |
| 588 | 20230830 | 090300 | 197471240 | 2245 | 2210 | 2245 | 2210 | 12716 |
| 589 | 20230830 | 090200 | 169056075 | 2210 | 2215 | 2225 | 2195 | 29258 |
| 590 | 20230830 | 090100 | 104573800 | 2215 | 2220 | 2235 | 2210 | 15059 |
| 591 | 20230830 | 090000 | 71237455 | 2220 | 2245 | 2250 | 2220 | 30508 |