29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 3 | 20230829 | 185800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20230829 | 185700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20230829 | 185600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20230829 | 185500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20230829 | 185400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20230829 | 185300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20230829 | 185200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20230829 | 185100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20230829 | 185000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20230829 | 184900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20230829 | 184800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20230829 | 184700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20230829 | 184600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20230829 | 184500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20230829 | 184400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20230829 | 184300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20230829 | 184200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20230829 | 184100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20230829 | 184000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20230829 | 183900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20230829 | 183800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20230829 | 183700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20230829 | 183600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20230829 | 183500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20230829 | 183400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20230829 | 183300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20230829 | 183200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20230829 | 183100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20230829 | 183000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20230829 | 182900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 33 | 20230829 | 182800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20230829 | 182700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20230829 | 182600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20230829 | 182500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20230829 | 182400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20230829 | 182300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20230829 | 182200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20230829 | 182100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20230829 | 182000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20230829 | 181900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20230829 | 181800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20230829 | 181700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20230829 | 181600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20230829 | 181500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20230829 | 181400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20230829 | 181300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20230829 | 181200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20230829 | 181100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20230829 | 181000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20230829 | 180900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20230829 | 180800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20230829 | 180700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20230829 | 180600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20230829 | 180500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20230829 | 180400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20230829 | 180300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20230829 | 180200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20230829 | 180100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20230829 | 180000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20230829 | 175900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 63 | 20230829 | 175800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20230829 | 175700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20230829 | 175600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20230829 | 175500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20230829 | 175400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20230829 | 175300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20230829 | 175200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20230829 | 175100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20230829 | 175000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20230829 | 174900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20230829 | 174800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20230829 | 174700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20230829 | 174600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20230829 | 174500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20230829 | 174400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20230829 | 174300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20230829 | 174200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20230829 | 174100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20230829 | 174000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20230829 | 173900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20230829 | 173800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20230829 | 173700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20230829 | 173600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20230829 | 173500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20230829 | 173400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20230829 | 173300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20230829 | 173200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20230829 | 173100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20230829 | 173000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20230829 | 172900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 93 | 20230829 | 172800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20230829 | 172700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20230829 | 172600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20230829 | 172500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20230829 | 172400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20230829 | 172300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20230829 | 172200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20230829 | 172100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20230829 | 172000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20230829 | 171900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20230829 | 171800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20230829 | 171700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20230829 | 171600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20230829 | 171500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20230829 | 171400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20230829 | 171300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20230829 | 171200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20230829 | 171100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20230829 | 171000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20230829 | 170900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20230829 | 170800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20230829 | 170700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20230829 | 170600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20230829 | 170500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20230829 | 170400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20230829 | 170300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20230829 | 170200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20230829 | 170100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20230829 | 170000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20230829 | 165900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 123 | 20230829 | 165800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20230829 | 165700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20230829 | 165600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20230829 | 165500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20230829 | 165400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20230829 | 165300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20230829 | 165200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20230829 | 165100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20230829 | 165000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20230829 | 164900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20230829 | 164800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20230829 | 164700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20230829 | 164600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20230829 | 164500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20230829 | 164400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20230829 | 164300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20230829 | 164200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20230829 | 164100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20230829 | 164000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20230829 | 163900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20230829 | 163800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20230829 | 163700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20230829 | 163600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20230829 | 163500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20230829 | 163400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20230829 | 163300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20230829 | 163200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20230829 | 163100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20230829 | 163000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20230829 | 162900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 153 | 20230829 | 162800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20230829 | 162700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20230829 | 162600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20230829 | 162500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20230829 | 162400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20230829 | 162300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20230829 | 162200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20230829 | 162100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20230829 | 162000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20230829 | 161900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20230829 | 161800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20230829 | 161700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20230829 | 161600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20230829 | 161500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20230829 | 161400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20230829 | 161300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20230829 | 161200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20230829 | 161100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20230829 | 161000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20230829 | 160900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20230829 | 160800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20230829 | 160700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20230829 | 160600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20230829 | 160500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20230829 | 160400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20230829 | 160300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20230829 | 160200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20230829 | 160100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20230829 | 160000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20230829 | 155900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 183 | 20230829 | 155800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20230829 | 155700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20230829 | 155600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20230829 | 155500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20230829 | 155400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20230829 | 155300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20230829 | 155200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20230829 | 155100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20230829 | 155000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20230829 | 154900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20230829 | 154800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20230829 | 154700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20230829 | 154600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20230829 | 154500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20230829 | 154400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20230829 | 154300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20230829 | 154200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20230829 | 154100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20230829 | 154000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20230829 | 153900 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20230829 | 153800 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20230829 | 153700 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20230829 | 153600 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20230829 | 153500 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20230829 | 153400 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20230829 | 153300 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20230829 | 153200 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20230829 | 153100 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20230829 | 153000 | 1128946935 | 2700 | 2700 | 2700 | 2700 | 6437 |
| 212 | 20230829 | 152900 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 213 | 20230829 | 152800 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20230829 | 152700 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20230829 | 152600 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20230829 | 152500 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20230829 | 152400 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20230829 | 152300 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20230829 | 152200 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20230829 | 152100 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20230829 | 152000 | 1111567035 | 2700 | 2700 | 2700 | 2700 | 0 |
| 222 | 20230829 | 151900 | 1111567035 | 2700 | 2685 | 2700 | 2685 | 305 |
| 223 | 20230829 | 151800 | 1110745095 | 2685 | 2695 | 2700 | 2685 | 4277 |
| 224 | 20230829 | 151700 | 1099216185 | 2695 | 2695 | 2700 | 2695 | 1805 |
| 225 | 20230829 | 151600 | 1094344470 | 2700 | 2700 | 2700 | 2695 | 364 |
| 226 | 20230829 | 151500 | 1093363475 | 2695 | 2695 | 2700 | 2695 | 471 |
| 227 | 20230829 | 151400 | 1092094125 | 2695 | 2695 | 2700 | 2695 | 150 |
| 228 | 20230829 | 151300 | 1091689870 | 2695 | 2695 | 2700 | 2695 | 1491 |
| 229 | 20230829 | 151200 | 1087671620 | 2700 | 2695 | 2700 | 2695 | 543 |
| 230 | 20230829 | 151100 | 1086206765 | 2695 | 2695 | 2700 | 2695 | 403 |
| 231 | 20230829 | 151000 | 1085118860 | 2695 | 2700 | 2700 | 2695 | 501 |
| 232 | 20230829 | 150900 | 1083768660 | 2695 | 2695 | 2695 | 2695 | 6 |
| 233 | 20230829 | 150800 | 1083752490 | 2695 | 2695 | 2695 | 2695 | 6 |
| 234 | 20230829 | 150700 | 1083736320 | 2695 | 2695 | 2695 | 2695 | 177 |
| 235 | 20230829 | 150600 | 1083259305 | 2695 | 2695 | 2695 | 2695 | 0 |
| 236 | 20230829 | 150500 | 1083259305 | 2695 | 2695 | 2695 | 2695 | 0 |
| 237 | 20230829 | 150400 | 1083259305 | 2695 | 2695 | 2695 | 2695 | 200 |
| 238 | 20230829 | 150300 | 1082720305 | 2700 | 2700 | 2700 | 2700 | 2463 |
| 239 | 20230829 | 150200 | 1076070205 | 2695 | 2690 | 2695 | 2690 | 2070 |
| 240 | 20230829 | 150100 | 1070491900 | 2700 | 2700 | 2700 | 2700 | 4722 |
| 241 | 20230829 | 150000 | 1057742500 | 2695 | 2695 | 2695 | 2695 | 50 |
| 242 | 20230829 | 145900 | 1057607750 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 243 | 20230829 | 145800 | 1054912750 | 2690 | 2690 | 2690 | 2690 | 0 |
| 244 | 20230829 | 145700 | 1054912750 | 2690 | 2695 | 2695 | 2690 | 516 |
| 245 | 20230829 | 145600 | 1053522135 | 2690 | 2690 | 2690 | 2690 | 50 |
| 246 | 20230829 | 145500 | 1053387635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 247 | 20230829 | 145400 | 1053387635 | 2690 | 2690 | 2690 | 2690 | 15 |
| 248 | 20230829 | 145300 | 1053347285 | 2690 | 2690 | 2690 | 2690 | 1 |
| 249 | 20230829 | 145200 | 1053344595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 250 | 20230829 | 145100 | 1053344595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 251 | 20230829 | 145000 | 1053344595 | 2690 | 2695 | 2700 | 2690 | 17 |
| 252 | 20230829 | 144900 | 1053298760 | 2695 | 2695 | 2695 | 2695 | 645 |
| 253 | 20230829 | 144800 | 1051560485 | 2700 | 2700 | 2700 | 2700 | 87 |
| 254 | 20230829 | 144700 | 1051325585 | 2695 | 2695 | 2695 | 2695 | 6217 |
| 255 | 20230829 | 144600 | 1034570770 | 2695 | 2695 | 2695 | 2695 | 2 |
| 256 | 20230829 | 144500 | 1034565380 | 2695 | 2695 | 2695 | 2695 | 375 |
| 257 | 20230829 | 144400 | 1033554755 | 2690 | 2690 | 2690 | 2690 | 224 |
| 258 | 20230829 | 144300 | 1032952195 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 259 | 20230829 | 144200 | 1030262195 | 2685 | 2690 | 2690 | 2685 | 501 |
| 260 | 20230829 | 144100 | 1028914510 | 2690 | 2690 | 2690 | 2690 | 720 |
| 261 | 20230829 | 144000 | 1026977710 | 2685 | 2690 | 2690 | 2685 | 210 |
| 262 | 20230829 | 143900 | 1026412815 | 2690 | 2695 | 2695 | 2690 | 2541 |
| 263 | 20230829 | 143800 | 1019575025 | 2695 | 2695 | 2695 | 2695 | 144 |
| 264 | 20230829 | 143700 | 1019186945 | 2695 | 2685 | 2695 | 2685 | 10 |
| 265 | 20230829 | 143600 | 1019160085 | 2690 | 2690 | 2690 | 2690 | 701 |
| 266 | 20230829 | 143500 | 1017274395 | 2690 | 2690 | 2690 | 2690 | 130 |
| 267 | 20230829 | 143400 | 1016924695 | 2690 | 2685 | 2690 | 2685 | 2155 |
| 268 | 20230829 | 143300 | 1011137660 | 2685 | 2685 | 2685 | 2685 | 2576 |
| 269 | 20230829 | 143200 | 1004221100 | 2685 | 2685 | 2685 | 2685 | 5200 |
| 270 | 20230829 | 143100 | 990259100 | 2680 | 2680 | 2685 | 2680 | 6058 |
| 271 | 20230829 | 143000 | 974023555 | 2680 | 2680 | 2680 | 2680 | 0 |
| 272 | 20230829 | 142900 | 974023555 | 2680 | 2675 | 2680 | 2670 | 814 |
| 273 | 20230829 | 142800 | 971847355 | 2660 | 2675 | 2675 | 2660 | 5862 |
| 274 | 20230829 | 142700 | 956225785 | 2675 | 2675 | 2675 | 2675 | 1540 |
| 275 | 20230829 | 142600 | 952106285 | 2685 | 2680 | 2685 | 2680 | 4 |
| 276 | 20230829 | 142500 | 952095560 | 2660 | 2685 | 2685 | 2655 | 40003 |
| 277 | 20230829 | 142400 | 845462615 | 2685 | 2685 | 2685 | 2685 | 10 |
| 278 | 20230829 | 142300 | 845435765 | 2685 | 2685 | 2685 | 2685 | 0 |
| 279 | 20230829 | 142200 | 845435765 | 2685 | 2685 | 2685 | 2685 | 0 |
| 280 | 20230829 | 142100 | 845435765 | 2685 | 2685 | 2685 | 2685 | 5 |
| 281 | 20230829 | 142000 | 845422340 | 2685 | 2685 | 2685 | 2685 | 10 |
| 282 | 20230829 | 141900 | 845395490 | 2685 | 2690 | 2690 | 2685 | 618 |
| 283 | 20230829 | 141800 | 843736070 | 2685 | 2685 | 2685 | 2685 | 2000 |
| 284 | 20230829 | 141700 | 838366070 | 2690 | 2690 | 2690 | 2690 | 18 |
| 285 | 20230829 | 141600 | 838317650 | 2685 | 2685 | 2685 | 2685 | 0 |
| 286 | 20230829 | 141500 | 838317650 | 2685 | 2685 | 2685 | 2685 | 0 |
| 287 | 20230829 | 141400 | 838317650 | 2685 | 2685 | 2685 | 2685 | 0 |
| 288 | 20230829 | 141300 | 838317650 | 2685 | 2685 | 2685 | 2685 | 20 |
| 289 | 20230829 | 141200 | 838263950 | 2685 | 2690 | 2690 | 2685 | 406 |
| 290 | 20230829 | 141100 | 837173835 | 2690 | 2690 | 2690 | 2690 | 0 |
| 291 | 20230829 | 141000 | 837173835 | 2690 | 2690 | 2690 | 2690 | 848 |
| 292 | 20230829 | 140900 | 834892715 | 2685 | 2685 | 2685 | 2685 | 0 |
| 293 | 20230829 | 140800 | 834892715 | 2685 | 2685 | 2685 | 2685 | 0 |
| 294 | 20230829 | 140700 | 834892715 | 2685 | 2685 | 2685 | 2685 | 1246 |
| 295 | 20230829 | 140600 | 831547205 | 2690 | 2690 | 2690 | 2690 | 1 |
| 296 | 20230829 | 140500 | 831544515 | 2690 | 2690 | 2690 | 2685 | 489 |
| 297 | 20230829 | 140400 | 830231515 | 2690 | 2690 | 2690 | 2690 | 525 |
| 298 | 20230829 | 140300 | 828819265 | 2690 | 2690 | 2690 | 2690 | 50 |
| 299 | 20230829 | 140200 | 828684765 | 2690 | 2690 | 2690 | 2690 | 76 |
| 300 | 20230829 | 140100 | 828480325 | 2695 | 2695 | 2695 | 2695 | 0 |
| 301 | 20230829 | 140000 | 828480325 | 2695 | 2695 | 2695 | 2695 | 0 |
| 302 | 20230829 | 135900 | 828480325 | 2695 | 2695 | 2695 | 2695 | 288 |
| 303 | 20230829 | 135800 | 827704165 | 2690 | 2690 | 2690 | 2690 | 120 |
| 304 | 20230829 | 135700 | 827381365 | 2695 | 2695 | 2695 | 2695 | 100 |
| 305 | 20230829 | 135600 | 827111865 | 2695 | 2685 | 2695 | 2685 | 215 |
| 306 | 20230829 | 135500 | 826534540 | 2685 | 2685 | 2685 | 2685 | 4340 |
| 307 | 20230829 | 135400 | 814881640 | 2685 | 2685 | 2685 | 2685 | 36 |
| 308 | 20230829 | 135300 | 814784980 | 2695 | 2695 | 2695 | 2695 | 1 |
| 309 | 20230829 | 135200 | 814782285 | 2685 | 2685 | 2685 | 2685 | 1088 |
| 310 | 20230829 | 135100 | 811861005 | 2690 | 2690 | 2690 | 2690 | 413 |
| 311 | 20230829 | 135000 | 810750035 | 2690 | 2690 | 2690 | 2690 | 650 |
| 312 | 20230829 | 134900 | 809001535 | 2695 | 2695 | 2695 | 2695 | 0 |
| 313 | 20230829 | 134800 | 809001535 | 2695 | 2695 | 2695 | 2695 | 69 |
| 314 | 20230829 | 134700 | 808815580 | 2695 | 2695 | 2695 | 2695 | 1 |
| 315 | 20230829 | 134600 | 808812885 | 2690 | 2690 | 2690 | 2690 | 994 |
| 316 | 20230829 | 134500 | 806139025 | 2690 | 2690 | 2690 | 2690 | 0 |
| 317 | 20230829 | 134400 | 806139025 | 2690 | 2690 | 2690 | 2690 | 702 |
| 318 | 20230829 | 134300 | 804250645 | 2685 | 2685 | 2685 | 2685 | 0 |
| 319 | 20230829 | 134200 | 804250645 | 2685 | 2685 | 2685 | 2685 | 0 |
| 320 | 20230829 | 134100 | 804250645 | 2685 | 2685 | 2685 | 2685 | 0 |
| 321 | 20230829 | 134000 | 804250645 | 2685 | 2690 | 2690 | 2685 | 2280 |
| 322 | 20230829 | 133900 | 798123830 | 2685 | 2685 | 2690 | 2685 | 1281 |
| 323 | 20230829 | 133800 | 794684340 | 2690 | 2695 | 2695 | 2690 | 4683 |
| 324 | 20230829 | 133700 | 782084570 | 2695 | 2695 | 2700 | 2695 | 80 |
| 325 | 20230829 | 133600 | 781868960 | 2695 | 2695 | 2695 | 2695 | 0 |
| 326 | 20230829 | 133500 | 781868960 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 327 | 20230829 | 133400 | 779173960 | 2695 | 2695 | 2695 | 2695 | 100 |
| 328 | 20230829 | 133300 | 778904460 | 2695 | 2695 | 2695 | 2695 | 0 |
| 329 | 20230829 | 133200 | 778904460 | 2695 | 2700 | 2700 | 2695 | 3 |
| 330 | 20230829 | 133100 | 778896365 | 2700 | 2700 | 2700 | 2700 | 539 |
| 331 | 20230829 | 133000 | 777441065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 332 | 20230829 | 132900 | 777441065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 333 | 20230829 | 132800 | 777441065 | 2700 | 2700 | 2700 | 2700 | 210 |
| 334 | 20230829 | 132700 | 776874065 | 2700 | 2700 | 2700 | 2700 | 42 |
| 335 | 20230829 | 132600 | 776760665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 336 | 20230829 | 132500 | 776760665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 337 | 20230829 | 132400 | 776760665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 338 | 20230829 | 132300 | 776760665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 339 | 20230829 | 132200 | 776760665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 340 | 20230829 | 132100 | 776760665 | 2700 | 2700 | 2700 | 2700 | 16 |
| 341 | 20230829 | 132000 | 776717465 | 2700 | 2700 | 2700 | 2700 | 1 |
| 342 | 20230829 | 131900 | 776714765 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 343 | 20230829 | 131800 | 774019765 | 2700 | 2695 | 2700 | 2695 | 321 |
| 344 | 20230829 | 131700 | 773154555 | 2690 | 2690 | 2690 | 2690 | 0 |
| 345 | 20230829 | 131600 | 773154555 | 2690 | 2690 | 2690 | 2690 | 0 |
| 346 | 20230829 | 131500 | 773154555 | 2690 | 2690 | 2690 | 2690 | 0 |
| 347 | 20230829 | 131400 | 773154555 | 2690 | 2690 | 2690 | 2690 | 0 |
| 348 | 20230829 | 131300 | 773154555 | 2690 | 2700 | 2700 | 2690 | 325 |
| 349 | 20230829 | 131200 | 772280295 | 2700 | 2700 | 2700 | 2700 | 2 |
| 350 | 20230829 | 131100 | 772274895 | 2700 | 2700 | 2700 | 2700 | 4100 |
| 351 | 20230829 | 131000 | 761204895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 352 | 20230829 | 130900 | 761204895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 353 | 20230829 | 130800 | 761204895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 354 | 20230829 | 130700 | 761204895 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 355 | 20230829 | 130600 | 758504895 | 2690 | 2690 | 2690 | 2690 | 100 |
| 356 | 20230829 | 130500 | 758235895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 357 | 20230829 | 130400 | 758235895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 358 | 20230829 | 130300 | 758235895 | 2700 | 2700 | 2700 | 2700 | 17 |
| 359 | 20230829 | 130200 | 758189995 | 2700 | 2700 | 2700 | 2700 | 555 |
| 360 | 20230829 | 130100 | 756691495 | 2690 | 2695 | 2695 | 2690 | 506 |
| 361 | 20230829 | 130000 | 755329895 | 2695 | 2695 | 2695 | 2695 | 300 |
| 362 | 20230829 | 125900 | 754521395 | 2690 | 2690 | 2690 | 2690 | 300 |
| 363 | 20230829 | 125800 | 753714395 | 2690 | 2690 | 2690 | 2690 | 0 |
| 364 | 20230829 | 125700 | 753714395 | 2690 | 2700 | 2700 | 2690 | 111 |
| 365 | 20230829 | 125600 | 753415795 | 2700 | 2700 | 2700 | 2700 | 0 |
| 366 | 20230829 | 125500 | 753415795 | 2700 | 2700 | 2700 | 2700 | 0 |
| 367 | 20230829 | 125400 | 753415795 | 2700 | 2700 | 2700 | 2700 | 0 |
| 368 | 20230829 | 125300 | 753415795 | 2700 | 2700 | 2700 | 2700 | 1 |
| 369 | 20230829 | 125200 | 753413095 | 2690 | 2690 | 2690 | 2690 | 233 |
| 370 | 20230829 | 125100 | 752786325 | 2700 | 2700 | 2700 | 2700 | 0 |
| 371 | 20230829 | 125000 | 752786325 | 2700 | 2700 | 2700 | 2700 | 50 |
| 372 | 20230829 | 124900 | 752651325 | 2695 | 2695 | 2695 | 2695 | 500 |
| 373 | 20230829 | 124800 | 751303825 | 2690 | 2690 | 2690 | 2690 | 1 |
| 374 | 20230829 | 124700 | 751301135 | 2690 | 2690 | 2690 | 2690 | 1150 |
| 375 | 20230829 | 124600 | 748207635 | 2690 | 2690 | 2690 | 2690 | 91 |
| 376 | 20230829 | 124500 | 747962845 | 2695 | 2695 | 2695 | 2695 | 609 |
| 377 | 20230829 | 124400 | 746321590 | 2695 | 2695 | 2695 | 2695 | 100 |
| 378 | 20230829 | 124300 | 746052090 | 2695 | 2695 | 2695 | 2695 | 200 |
| 379 | 20230829 | 124200 | 745513090 | 2695 | 2695 | 2695 | 2695 | 0 |
| 380 | 20230829 | 124100 | 745513090 | 2695 | 2695 | 2695 | 2695 | 0 |
| 381 | 20230829 | 124000 | 745513090 | 2695 | 2695 | 2695 | 2695 | 310 |
| 382 | 20230829 | 123900 | 744677640 | 2700 | 2700 | 2700 | 2700 | 300 |
| 383 | 20230829 | 123800 | 743867640 | 2700 | 2700 | 2700 | 2700 | 0 |
| 384 | 20230829 | 123700 | 743867640 | 2700 | 2700 | 2700 | 2700 | 2 |
| 385 | 20230829 | 123600 | 743862240 | 2690 | 2700 | 2700 | 2690 | 4 |
| 386 | 20230829 | 123500 | 743851470 | 2690 | 2690 | 2690 | 2690 | 0 |
| 387 | 20230829 | 123400 | 743851470 | 2690 | 2690 | 2690 | 2690 | 74 |
| 388 | 20230829 | 123300 | 743652410 | 2700 | 2700 | 2700 | 2700 | 0 |
| 389 | 20230829 | 123200 | 743652410 | 2700 | 2700 | 2700 | 2700 | 13 |
| 390 | 20230829 | 123100 | 743617310 | 2700 | 2700 | 2700 | 2700 | 1040 |
| 391 | 20230829 | 123000 | 740809310 | 2700 | 2700 | 2700 | 2700 | 2 |
| 392 | 20230829 | 122900 | 740803910 | 2700 | 2690 | 2700 | 2690 | 800 |
| 393 | 20230829 | 122800 | 738648675 | 2690 | 2690 | 2690 | 2690 | 0 |
| 394 | 20230829 | 122700 | 738648675 | 2690 | 2690 | 2690 | 2690 | 2839 |
| 395 | 20230829 | 122600 | 731011765 | 2690 | 2690 | 2690 | 2690 | 67 |
| 396 | 20230829 | 122500 | 730831535 | 2690 | 2695 | 2695 | 2690 | 242 |
| 397 | 20230829 | 122400 | 730180345 | 2695 | 2695 | 2695 | 2695 | 103 |
| 398 | 20230829 | 122300 | 729902760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 399 | 20230829 | 122200 | 729902760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 400 | 20230829 | 122100 | 729902760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 401 | 20230829 | 122000 | 729902760 | 2695 | 2695 | 2695 | 2695 | 10 |
| 402 | 20230829 | 121900 | 729875810 | 2695 | 2695 | 2695 | 2695 | 0 |
| 403 | 20230829 | 121800 | 729875810 | 2695 | 2695 | 2695 | 2695 | 5 |
| 404 | 20230829 | 121700 | 729862335 | 2695 | 2695 | 2695 | 2695 | 1 |
| 405 | 20230829 | 121600 | 729859640 | 2695 | 2695 | 2695 | 2695 | 530 |
| 406 | 20230829 | 121500 | 728431290 | 2695 | 2695 | 2695 | 2695 | 0 |
| 407 | 20230829 | 121400 | 728431290 | 2695 | 2695 | 2695 | 2695 | 1 |
| 408 | 20230829 | 121300 | 728428595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 409 | 20230829 | 121200 | 728428595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 410 | 20230829 | 121100 | 728428595 | 2695 | 2695 | 2695 | 2695 | 333 |
| 411 | 20230829 | 121000 | 727531160 | 2695 | 2695 | 2695 | 2695 | 0 |
| 412 | 20230829 | 120900 | 727531160 | 2695 | 2695 | 2695 | 2695 | 1798 |
| 413 | 20230829 | 120800 | 722685550 | 2695 | 2695 | 2695 | 2695 | 3000 |
| 414 | 20230829 | 120700 | 714600550 | 2700 | 2700 | 2700 | 2700 | 45 |
| 415 | 20230829 | 120600 | 714479050 | 2700 | 2700 | 2700 | 2700 | 508 |
| 416 | 20230829 | 120500 | 713107450 | 2695 | 2700 | 2700 | 2695 | 26 |
| 417 | 20230829 | 120400 | 713037255 | 2700 | 2700 | 2700 | 2700 | 3 |
| 418 | 20230829 | 120300 | 713029155 | 2700 | 2700 | 2700 | 2700 | 2 |
| 419 | 20230829 | 120200 | 713023755 | 2700 | 2700 | 2700 | 2700 | 0 |
| 420 | 20230829 | 120100 | 713023755 | 2700 | 2700 | 2700 | 2700 | 200 |
| 421 | 20230829 | 120000 | 712483755 | 2700 | 2700 | 2700 | 2700 | 616 |
| 422 | 20230829 | 115900 | 710820555 | 2700 | 2700 | 2700 | 2700 | 9 |
| 423 | 20230829 | 115800 | 710796255 | 2700 | 2700 | 2700 | 2700 | 175 |
| 424 | 20230829 | 115700 | 710323755 | 2705 | 2705 | 2705 | 2700 | 410 |
| 425 | 20230829 | 115600 | 709216705 | 2700 | 2700 | 2700 | 2700 | 320 |
| 426 | 20230829 | 115500 | 708352705 | 2705 | 2705 | 2705 | 2705 | 0 |
| 427 | 20230829 | 115400 | 708352705 | 2705 | 2705 | 2705 | 2705 | 1 |
| 428 | 20230829 | 115300 | 708350000 | 2695 | 2700 | 2700 | 2695 | 500 |
| 429 | 20230829 | 115200 | 707001365 | 2700 | 2700 | 2700 | 2700 | 38 |
| 430 | 20230829 | 115100 | 706898765 | 2700 | 2700 | 2700 | 2700 | 26 |
| 431 | 20230829 | 115000 | 706828565 | 2700 | 2700 | 2700 | 2700 | 2600 |
| 432 | 20230829 | 114900 | 699808565 | 2705 | 2705 | 2705 | 2705 | 1729 |
| 433 | 20230829 | 114800 | 695131620 | 2705 | 2705 | 2705 | 2705 | 0 |
| 434 | 20230829 | 114700 | 695131620 | 2705 | 2705 | 2705 | 2705 | 192 |
| 435 | 20230829 | 114600 | 694612260 | 2705 | 2705 | 2705 | 2705 | 0 |
| 436 | 20230829 | 114500 | 694612260 | 2705 | 2705 | 2705 | 2705 | 314 |
| 437 | 20230829 | 114400 | 693762890 | 2710 | 2710 | 2710 | 2705 | 408 |
| 438 | 20230829 | 114300 | 692659210 | 2710 | 2710 | 2710 | 2710 | 94 |
| 439 | 20230829 | 114200 | 692404470 | 2710 | 2705 | 2710 | 2705 | 26 |
| 440 | 20230829 | 114100 | 692334095 | 2705 | 2705 | 2705 | 2705 | 668 |
| 441 | 20230829 | 114000 | 690527155 | 2705 | 2705 | 2705 | 2705 | 377 |
| 442 | 20230829 | 113900 | 689507370 | 2705 | 2710 | 2710 | 2705 | 2836 |
| 443 | 20230829 | 113800 | 681822950 | 2710 | 2710 | 2710 | 2710 | 116 |
| 444 | 20230829 | 113700 | 681508590 | 2705 | 2705 | 2705 | 2705 | 3798 |
| 445 | 20230829 | 113600 | 671235000 | 2700 | 2700 | 2700 | 2700 | 700 |
| 446 | 20230829 | 113500 | 669345000 | 2700 | 2700 | 2700 | 2700 | 182 |
| 447 | 20230829 | 113400 | 668853600 | 2695 | 2700 | 2700 | 2695 | 1924 |
| 448 | 20230829 | 113300 | 663658865 | 2700 | 2700 | 2700 | 2700 | 1940 |
| 449 | 20230829 | 113200 | 658420865 | 2695 | 2695 | 2695 | 2695 | 11 |
| 450 | 20230829 | 113100 | 658391220 | 2695 | 2695 | 2700 | 2695 | 733 |
| 451 | 20230829 | 113000 | 656413285 | 2700 | 2695 | 2700 | 2695 | 800 |
| 452 | 20230829 | 112900 | 654256785 | 2690 | 2690 | 2690 | 2690 | 1049 |
| 453 | 20230829 | 112800 | 651434975 | 2680 | 2685 | 2685 | 2680 | 3450 |
| 454 | 20230829 | 112700 | 642181465 | 2685 | 2685 | 2685 | 2685 | 774 |
| 455 | 20230829 | 112600 | 640103275 | 2685 | 2685 | 2685 | 2685 | 311 |
| 456 | 20230829 | 112500 | 639268240 | 2685 | 2685 | 2685 | 2685 | 2 |
| 457 | 20230829 | 112400 | 639262870 | 2690 | 2685 | 2690 | 2680 | 11 |
| 458 | 20230829 | 112300 | 639233365 | 2680 | 2680 | 2680 | 2680 | 0 |
| 459 | 20230829 | 112200 | 639233365 | 2680 | 2695 | 2695 | 2680 | 1029 |
| 460 | 20230829 | 112100 | 636460225 | 2695 | 2680 | 2695 | 2680 | 429 |
| 461 | 20230829 | 112000 | 635309950 | 2680 | 2680 | 2680 | 2680 | 0 |
| 462 | 20230829 | 111900 | 635309950 | 2680 | 2680 | 2680 | 2680 | 1000 |
| 463 | 20230829 | 111800 | 632629950 | 2680 | 2685 | 2685 | 2680 | 6878 |
| 464 | 20230829 | 111700 | 614190065 | 2685 | 2685 | 2685 | 2680 | 1486 |
| 465 | 20230829 | 111600 | 610200655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 466 | 20230829 | 111500 | 610200655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 467 | 20230829 | 111400 | 610200655 | 2685 | 2685 | 2685 | 2685 | 136 |
| 468 | 20230829 | 111300 | 609835495 | 2685 | 2685 | 2685 | 2685 | 864 |
| 469 | 20230829 | 111200 | 607515655 | 2685 | 2690 | 2690 | 2685 | 1000 |
| 470 | 20230829 | 111100 | 604829150 | 2695 | 2695 | 2695 | 2695 | 168 |
| 471 | 20230829 | 111000 | 604376390 | 2690 | 2690 | 2690 | 2690 | 700 |
| 472 | 20230829 | 110900 | 602493390 | 2695 | 2695 | 2695 | 2695 | 0 |
| 473 | 20230829 | 110800 | 602493390 | 2695 | 2695 | 2695 | 2695 | 100 |
| 474 | 20230829 | 110700 | 602223890 | 2695 | 2695 | 2695 | 2695 | 186 |
| 475 | 20230829 | 110600 | 601722620 | 2685 | 2685 | 2685 | 2685 | 1339 |
| 476 | 20230829 | 110500 | 598127405 | 2695 | 2690 | 2695 | 2680 | 641 |
| 477 | 20230829 | 110400 | 596403150 | 2690 | 2690 | 2690 | 2690 | 11856 |
| 478 | 20230829 | 110300 | 564510510 | 2685 | 2685 | 2685 | 2685 | 5000 |
| 479 | 20230829 | 110200 | 551085510 | 2680 | 2680 | 2680 | 2680 | 359 |
| 480 | 20230829 | 110100 | 550123390 | 2685 | 2685 | 2685 | 2685 | 0 |
| 481 | 20230829 | 110000 | 550123390 | 2685 | 2685 | 2685 | 2685 | 2295 |
| 482 | 20230829 | 105900 | 543961315 | 2690 | 2695 | 2695 | 2690 | 3486 |
| 483 | 20230829 | 105800 | 534583960 | 2690 | 2690 | 2690 | 2690 | 211 |
| 484 | 20230829 | 105700 | 534016370 | 2690 | 2690 | 2690 | 2690 | 50 |
| 485 | 20230829 | 105600 | 533881870 | 2690 | 2695 | 2695 | 2690 | 33 |
| 486 | 20230829 | 105500 | 533793095 | 2695 | 2700 | 2700 | 2695 | 151 |
| 487 | 20230829 | 105400 | 533385895 | 2700 | 2700 | 2700 | 2700 | 100 |
| 488 | 20230829 | 105300 | 533115895 | 2700 | 2690 | 2700 | 2690 | 1253 |
| 489 | 20230829 | 105200 | 529735305 | 2695 | 2695 | 2695 | 2695 | 1078 |
| 490 | 20230829 | 105100 | 526830095 | 2695 | 2695 | 2695 | 2695 | 457 |
| 491 | 20230829 | 105000 | 525598480 | 2695 | 2695 | 2695 | 2695 | 335 |
| 492 | 20230829 | 104900 | 524695655 | 2690 | 2690 | 2690 | 2690 | 0 |
| 493 | 20230829 | 104800 | 524695655 | 2690 | 2690 | 2690 | 2690 | 38 |
| 494 | 20230829 | 104700 | 524593435 | 2690 | 2695 | 2695 | 2690 | 21 |
| 495 | 20230829 | 104600 | 524536940 | 2685 | 2695 | 2695 | 2685 | 472 |
| 496 | 20230829 | 104500 | 523268810 | 2685 | 2685 | 2685 | 2685 | 300 |
| 497 | 20230829 | 104400 | 522463310 | 2690 | 2695 | 2695 | 2690 | 2269 |
| 498 | 20230829 | 104300 | 516359610 | 2690 | 2690 | 2690 | 2690 | 0 |
| 499 | 20230829 | 104200 | 516359610 | 2690 | 2690 | 2690 | 2690 | 100 |
| 500 | 20230829 | 104100 | 516090610 | 2690 | 2690 | 2690 | 2690 | 0 |
| 501 | 20230829 | 104000 | 516090610 | 2690 | 2690 | 2690 | 2690 | 20 |
| 502 | 20230829 | 103900 | 516036810 | 2695 | 2695 | 2695 | 2695 | 1 |
| 503 | 20230829 | 103800 | 516034115 | 2685 | 2685 | 2685 | 2685 | 197 |
| 504 | 20230829 | 103700 | 515505170 | 2690 | 2690 | 2690 | 2690 | 2045 |
| 505 | 20230829 | 103600 | 510004120 | 2690 | 2690 | 2690 | 2690 | 628 |
| 506 | 20230829 | 103500 | 508314800 | 2690 | 2690 | 2690 | 2690 | 73 |
| 507 | 20230829 | 103400 | 508118430 | 2690 | 2690 | 2690 | 2690 | 50 |
| 508 | 20230829 | 103300 | 507983930 | 2690 | 2690 | 2690 | 2690 | 661 |
| 509 | 20230829 | 103200 | 506205840 | 2695 | 2690 | 2695 | 2690 | 519 |
| 510 | 20230829 | 103100 | 504809635 | 2685 | 2685 | 2685 | 2685 | 0 |
| 511 | 20230829 | 103000 | 504809635 | 2685 | 2700 | 2700 | 2685 | 8894 |
| 512 | 20230829 | 102900 | 480867555 | 2700 | 2695 | 2700 | 2695 | 1594 |
| 513 | 20230829 | 102800 | 476571625 | 2695 | 2695 | 2695 | 2695 | 45 |
| 514 | 20230829 | 102700 | 476450350 | 2695 | 2695 | 2695 | 2695 | 0 |
| 515 | 20230829 | 102600 | 476450350 | 2695 | 2695 | 2695 | 2695 | 0 |
| 516 | 20230829 | 102500 | 476450350 | 2695 | 2695 | 2695 | 2695 | 25 |
| 517 | 20230829 | 102400 | 476382975 | 2695 | 2695 | 2695 | 2695 | 37 |
| 518 | 20230829 | 102300 | 476283260 | 2705 | 2700 | 2705 | 2700 | 210 |
| 519 | 20230829 | 102200 | 475716215 | 2700 | 2700 | 2700 | 2700 | 400 |
| 520 | 20230829 | 102100 | 474636215 | 2700 | 2700 | 2700 | 2700 | 281 |
| 521 | 20230829 | 102000 | 473877515 | 2700 | 2700 | 2700 | 2700 | 100 |
| 522 | 20230829 | 101900 | 473607515 | 2700 | 2700 | 2700 | 2700 | 0 |
| 523 | 20230829 | 101800 | 473607515 | 2700 | 2700 | 2700 | 2700 | 30 |
| 524 | 20230829 | 101700 | 473526515 | 2700 | 2700 | 2700 | 2700 | 0 |
| 525 | 20230829 | 101600 | 473526515 | 2700 | 2700 | 2700 | 2700 | 0 |
| 526 | 20230829 | 101500 | 473526515 | 2700 | 2710 | 2710 | 2700 | 164 |
| 527 | 20230829 | 101400 | 473082215 | 2710 | 2710 | 2710 | 2710 | 500 |
| 528 | 20230829 | 101300 | 471727215 | 2710 | 2710 | 2710 | 2710 | 286 |
| 529 | 20230829 | 101200 | 470952155 | 2710 | 2705 | 2710 | 2705 | 10013 |
| 530 | 20230829 | 101100 | 443817025 | 2705 | 2705 | 2710 | 2705 | 3947 |
| 531 | 20230829 | 101000 | 433134565 | 2705 | 2705 | 2705 | 2705 | 6 |
| 532 | 20230829 | 100900 | 433118335 | 2700 | 2695 | 2700 | 2695 | 103 |
| 533 | 20230829 | 100800 | 432840735 | 2700 | 2700 | 2700 | 2700 | 145 |
| 534 | 20230829 | 100700 | 432449235 | 2700 | 2705 | 2705 | 2700 | 1253 |
| 535 | 20230829 | 100600 | 429066130 | 2705 | 2705 | 2705 | 2705 | 1 |
| 536 | 20230829 | 100500 | 429063425 | 2705 | 2705 | 2705 | 2700 | 642 |
| 537 | 20230829 | 100400 | 427327125 | 2705 | 2705 | 2705 | 2705 | 3 |
| 538 | 20230829 | 100300 | 427319010 | 2705 | 2705 | 2705 | 2705 | 5761 |
| 539 | 20230829 | 100200 | 411735505 | 2700 | 2700 | 2700 | 2700 | 100 |
| 540 | 20230829 | 100100 | 411465505 | 2695 | 2695 | 2700 | 2695 | 5693 |
| 541 | 20230829 | 100000 | 396095160 | 2695 | 2695 | 2695 | 2695 | 1538 |
| 542 | 20230829 | 095900 | 391950250 | 2695 | 2695 | 2695 | 2695 | 1100 |
| 543 | 20230829 | 095800 | 388985750 | 2695 | 2695 | 2695 | 2695 | 20 |
| 544 | 20230829 | 095700 | 388931850 | 2700 | 2705 | 2705 | 2700 | 5576 |
| 545 | 20230829 | 095600 | 373876635 | 2705 | 2700 | 2705 | 2700 | 1506 |
| 546 | 20230829 | 095500 | 369810390 | 2700 | 2700 | 2700 | 2700 | 21 |
| 547 | 20230829 | 095400 | 369753690 | 2700 | 2700 | 2700 | 2700 | 2 |
| 548 | 20230829 | 095300 | 369748290 | 2695 | 2695 | 2695 | 2695 | 0 |
| 549 | 20230829 | 095200 | 369748290 | 2695 | 2695 | 2695 | 2695 | 382 |
| 550 | 20230829 | 095100 | 368718800 | 2695 | 2700 | 2700 | 2695 | 170 |
| 551 | 20230829 | 095000 | 368260400 | 2700 | 2705 | 2705 | 2695 | 618 |
| 552 | 20230829 | 094900 | 366593725 | 2705 | 2700 | 2705 | 2700 | 4945 |
| 553 | 20230829 | 094800 | 353242210 | 2700 | 2700 | 2700 | 2700 | 0 |
| 554 | 20230829 | 094700 | 353242210 | 2700 | 2700 | 2700 | 2700 | 696 |
| 555 | 20230829 | 094600 | 351363010 | 2700 | 2695 | 2700 | 2695 | 2753 |
| 556 | 20230829 | 094500 | 343930110 | 2695 | 2695 | 2695 | 2695 | 0 |
| 557 | 20230829 | 094400 | 343930110 | 2695 | 2695 | 2695 | 2695 | 160 |
| 558 | 20230829 | 094300 | 343498910 | 2695 | 2695 | 2695 | 2695 | 39 |
| 559 | 20230829 | 094200 | 343393805 | 2700 | 2700 | 2700 | 2700 | 0 |
| 560 | 20230829 | 094100 | 343393805 | 2700 | 2700 | 2700 | 2700 | 20 |
| 561 | 20230829 | 094000 | 343339805 | 2695 | 2700 | 2700 | 2695 | 2 |
| 562 | 20230829 | 093900 | 343334410 | 2700 | 2695 | 2700 | 2695 | 339 |
| 563 | 20230829 | 093800 | 342419305 | 2695 | 2695 | 2695 | 2695 | 2771 |
| 564 | 20230829 | 093700 | 334951460 | 2700 | 2700 | 2705 | 2700 | 860 |
| 565 | 20230829 | 093600 | 332629425 | 2700 | 2695 | 2700 | 2695 | 174 |
| 566 | 20230829 | 093500 | 332160465 | 2700 | 2700 | 2700 | 2700 | 1840 |
| 567 | 20230829 | 093400 | 327192465 | 2705 | 2700 | 2705 | 2700 | 4176 |
| 568 | 20230829 | 093300 | 315911620 | 2700 | 2705 | 2705 | 2700 | 2318 |
| 569 | 20230829 | 093200 | 309646255 | 2705 | 2690 | 2705 | 2690 | 491 |
| 570 | 20230829 | 093100 | 308323065 | 2690 | 2690 | 2690 | 2690 | 50 |
| 571 | 20230829 | 093000 | 308188565 | 2690 | 2690 | 2700 | 2690 | 8850 |
| 572 | 20230829 | 092900 | 284309715 | 2690 | 2690 | 2690 | 2690 | 1 |
| 573 | 20230829 | 092800 | 284307025 | 2695 | 2695 | 2695 | 2695 | 0 |
| 574 | 20230829 | 092700 | 284307025 | 2695 | 2695 | 2695 | 2695 | 1347 |
| 575 | 20230829 | 092600 | 280676860 | 2695 | 2690 | 2695 | 2690 | 1110 |
| 576 | 20230829 | 092500 | 277690910 | 2690 | 2695 | 2700 | 2690 | 2120 |
| 577 | 20230829 | 092400 | 271980010 | 2690 | 2690 | 2695 | 2690 | 17 |
| 578 | 20230829 | 092300 | 271934230 | 2695 | 2695 | 2695 | 2695 | 4800 |
| 579 | 20230829 | 092200 | 258998230 | 2700 | 2700 | 2700 | 2700 | 332 |
| 580 | 20230829 | 092100 | 258101830 | 2700 | 2700 | 2705 | 2700 | 1044 |
| 581 | 20230829 | 092000 | 255282530 | 2700 | 2695 | 2700 | 2695 | 5202 |
| 582 | 20230829 | 091900 | 241237880 | 2695 | 2690 | 2695 | 2690 | 1361 |
| 583 | 20230829 | 091800 | 237570490 | 2690 | 2690 | 2690 | 2680 | 1231 |
| 584 | 20230829 | 091700 | 234259190 | 2695 | 2690 | 2695 | 2690 | 5193 |
| 585 | 20230829 | 091600 | 220273495 | 2690 | 2680 | 2690 | 2680 | 6047 |
| 586 | 20230829 | 091500 | 204037595 | 2680 | 2680 | 2680 | 2680 | 54 |
| 587 | 20230829 | 091400 | 203892875 | 2680 | 2680 | 2680 | 2680 | 2544 |
| 588 | 20230829 | 091300 | 197074955 | 2685 | 2685 | 2685 | 2685 | 11 |
| 589 | 20230829 | 091200 | 197045420 | 2690 | 2680 | 2690 | 2675 | 2816 |
| 590 | 20230829 | 091100 | 189475360 | 2665 | 2655 | 2680 | 2655 | 2360 |
| 591 | 20230829 | 091000 | 183156970 | 2665 | 2660 | 2665 | 2650 | 637 |
| 592 | 20230829 | 090900 | 181461920 | 2675 | 2665 | 2675 | 2665 | 919 |
| 593 | 20230829 | 090800 | 179012095 | 2665 | 2665 | 2665 | 2665 | 152 |
| 594 | 20230829 | 090700 | 178607015 | 2675 | 2670 | 2675 | 2645 | 40676 |
| 595 | 20230829 | 090600 | 70681260 | 2665 | 2675 | 2675 | 2665 | 6764 |
| 596 | 20230829 | 090500 | 52620975 | 2675 | 2675 | 2680 | 2675 | 2802 |
| 597 | 20230829 | 090400 | 45125115 | 2675 | 2685 | 2685 | 2675 | 1199 |
| 598 | 20230829 | 090300 | 41914845 | 2690 | 2695 | 2695 | 2680 | 3317 |
| 599 | 20230829 | 090200 | 33005145 | 2695 | 2695 | 2695 | 2680 | 679 |
| 600 | 20230829 | 090100 | 31185000 | 2690 | 2695 | 2705 | 2675 | 2516 |
| 601 | 20230829 | 090000 | 24415535 | 2695 | 2675 | 2695 | 2675 | 9109 |