30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 3 | 20230829 | 192100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20230829 | 192000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20230829 | 191900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20230829 | 191800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20230829 | 191700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20230829 | 191600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20230829 | 191500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20230829 | 191400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20230829 | 191300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20230829 | 191200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20230829 | 191100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20230829 | 191000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20230829 | 190900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20230829 | 190800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20230829 | 190700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20230829 | 190600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20230829 | 190500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20230829 | 190400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20230829 | 190300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20230829 | 190200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20230829 | 190100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20230829 | 190000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20230829 | 185900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20230829 | 185800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20230829 | 185700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20230829 | 185600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20230829 | 185500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20230829 | 185400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20230829 | 185300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20230829 | 185200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 33 | 20230829 | 185100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20230829 | 185000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20230829 | 184900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20230829 | 184800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20230829 | 184700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20230829 | 184600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20230829 | 184500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20230829 | 184400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20230829 | 184300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20230829 | 184200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20230829 | 184100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20230829 | 184000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20230829 | 183900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20230829 | 183800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20230829 | 183700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20230829 | 183600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20230829 | 183500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20230829 | 183400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20230829 | 183300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20230829 | 183200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20230829 | 183100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20230829 | 183000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20230829 | 182900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20230829 | 182800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20230829 | 182700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20230829 | 182600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20230829 | 182500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20230829 | 182400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20230829 | 182300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20230829 | 182200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 63 | 20230829 | 182100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20230829 | 182000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20230829 | 181900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20230829 | 181800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20230829 | 181700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20230829 | 181600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20230829 | 181500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20230829 | 181400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20230829 | 181300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20230829 | 181200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20230829 | 181100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20230829 | 181000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20230829 | 180900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20230829 | 180800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20230829 | 180700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20230829 | 180600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20230829 | 180500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20230829 | 180400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20230829 | 180300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20230829 | 180200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20230829 | 180100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20230829 | 180000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20230829 | 175900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20230829 | 175800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20230829 | 175700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20230829 | 175600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20230829 | 175500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20230829 | 175400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20230829 | 175300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20230829 | 175200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 93 | 20230829 | 175100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20230829 | 175000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20230829 | 174900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20230829 | 174800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20230829 | 174700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20230829 | 174600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20230829 | 174500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20230829 | 174400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20230829 | 174300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20230829 | 174200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20230829 | 174100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20230829 | 174000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20230829 | 173900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20230829 | 173800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20230829 | 173700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20230829 | 173600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20230829 | 173500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20230829 | 173400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20230829 | 173300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20230829 | 173200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20230829 | 173100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20230829 | 173000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20230829 | 172900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20230829 | 172800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20230829 | 172700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20230829 | 172600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20230829 | 172500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20230829 | 172400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20230829 | 172300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20230829 | 172200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 123 | 20230829 | 172100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20230829 | 172000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20230829 | 171900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20230829 | 171800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20230829 | 171700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20230829 | 171600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20230829 | 171500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20230829 | 171400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20230829 | 171300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20230829 | 171200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20230829 | 171100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20230829 | 171000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20230829 | 170900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20230829 | 170800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20230829 | 170700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20230829 | 170600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20230829 | 170500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20230829 | 170400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20230829 | 170300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20230829 | 170200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20230829 | 170100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20230829 | 170000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20230829 | 165900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20230829 | 165800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20230829 | 165700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20230829 | 165600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20230829 | 165500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20230829 | 165400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20230829 | 165300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20230829 | 165200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 153 | 20230829 | 165100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20230829 | 165000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20230829 | 164900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20230829 | 164800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20230829 | 164700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20230829 | 164600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20230829 | 164500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20230829 | 164400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20230829 | 164300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20230829 | 164200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20230829 | 164100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20230829 | 164000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20230829 | 163900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20230829 | 163800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20230829 | 163700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20230829 | 163600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20230829 | 163500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20230829 | 163400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20230829 | 163300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20230829 | 163200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20230829 | 163100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20230829 | 163000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20230829 | 162900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20230829 | 162800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20230829 | 162700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20230829 | 162600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20230829 | 162500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20230829 | 162400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20230829 | 162300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20230829 | 162200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 183 | 20230829 | 162100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20230829 | 162000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20230829 | 161900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20230829 | 161800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20230829 | 161700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20230829 | 161600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20230829 | 161500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20230829 | 161400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20230829 | 161300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20230829 | 161200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20230829 | 161100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20230829 | 161000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20230829 | 160900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20230829 | 160800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20230829 | 160700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20230829 | 160600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20230829 | 160500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20230829 | 160400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20230829 | 160300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20230829 | 160200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20230829 | 160100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20230829 | 160000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20230829 | 155900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20230829 | 155800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20230829 | 155700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20230829 | 155600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20230829 | 155500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20230829 | 155400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20230829 | 155300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20230829 | 155200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 213 | 20230829 | 155100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20230829 | 155000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20230829 | 154900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20230829 | 154800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20230829 | 154700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20230829 | 154600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20230829 | 154500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20230829 | 154400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20230829 | 154300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20230829 | 154200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20230829 | 154100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20230829 | 154000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20230829 | 153900 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20230829 | 153800 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20230829 | 153700 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20230829 | 153600 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20230829 | 153500 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20230829 | 153400 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20230829 | 153300 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20230829 | 153200 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20230829 | 153100 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20230829 | 153000 | 1432922755 | 2715 | 2715 | 2715 | 2715 | 5657 |
| 235 | 20230829 | 152900 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20230829 | 152800 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20230829 | 152700 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 238 | 20230829 | 152600 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20230829 | 152500 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20230829 | 152400 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 241 | 20230829 | 152300 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 242 | 20230829 | 152200 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 243 | 20230829 | 152100 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20230829 | 152000 | 1417564000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 245 | 20230829 | 151900 | 1417564000 | 2715 | 2715 | 2715 | 2705 | 127 |
| 246 | 20230829 | 151800 | 1417219615 | 2715 | 2715 | 2715 | 2705 | 130 |
| 247 | 20230829 | 151700 | 1416866895 | 2715 | 2715 | 2715 | 2710 | 3315 |
| 248 | 20230829 | 151600 | 1407869465 | 2710 | 2715 | 2715 | 2710 | 143 |
| 249 | 20230829 | 151500 | 1407481275 | 2715 | 2710 | 2715 | 2705 | 114 |
| 250 | 20230829 | 151400 | 1407172875 | 2705 | 2715 | 2720 | 2705 | 1109 |
| 251 | 20230829 | 151300 | 1404160995 | 2720 | 2720 | 2720 | 2720 | 20 |
| 252 | 20230829 | 151200 | 1404106595 | 2720 | 2720 | 2720 | 2700 | 5824 |
| 253 | 20230829 | 151100 | 1388350220 | 2705 | 2715 | 2720 | 2705 | 3145 |
| 254 | 20230829 | 151000 | 1379832905 | 2715 | 2715 | 2720 | 2715 | 3264 |
| 255 | 20230829 | 150900 | 1370960770 | 2720 | 2720 | 2720 | 2720 | 2 |
| 256 | 20230829 | 150800 | 1370955330 | 2715 | 2720 | 2720 | 2715 | 1917 |
| 257 | 20230829 | 150700 | 1365741120 | 2720 | 2715 | 2720 | 2710 | 1683 |
| 258 | 20230829 | 150600 | 1361173270 | 2715 | 2710 | 2715 | 2710 | 681 |
| 259 | 20230829 | 150500 | 1359324455 | 2715 | 2710 | 2715 | 2710 | 64 |
| 260 | 20230829 | 150400 | 1359151010 | 2715 | 2710 | 2715 | 2710 | 793 |
| 261 | 20230829 | 150300 | 1357001960 | 2710 | 2710 | 2710 | 2710 | 210 |
| 262 | 20230829 | 150200 | 1356432860 | 2710 | 2705 | 2710 | 2705 | 51 |
| 263 | 20230829 | 150100 | 1356294900 | 2715 | 2715 | 2715 | 2715 | 0 |
| 264 | 20230829 | 150000 | 1356294900 | 2715 | 2710 | 2715 | 2705 | 1102 |
| 265 | 20230829 | 145900 | 1353313475 | 2710 | 2710 | 2710 | 2710 | 1419 |
| 266 | 20230829 | 145800 | 1349467985 | 2710 | 2710 | 2710 | 2710 | 2000 |
| 267 | 20230829 | 145700 | 1344047985 | 2715 | 2715 | 2715 | 2715 | 2 |
| 268 | 20230829 | 145600 | 1344042555 | 2715 | 2715 | 2715 | 2715 | 161 |
| 269 | 20230829 | 145500 | 1343605440 | 2715 | 2715 | 2715 | 2715 | 2 |
| 270 | 20230829 | 145400 | 1343600010 | 2715 | 2715 | 2715 | 2715 | 500 |
| 271 | 20230829 | 145300 | 1342242510 | 2715 | 2715 | 2715 | 2715 | 0 |
| 272 | 20230829 | 145200 | 1342242510 | 2715 | 2710 | 2715 | 2710 | 51 |
| 273 | 20230829 | 145100 | 1342104295 | 2715 | 2715 | 2715 | 2715 | 106 |
| 274 | 20230829 | 145000 | 1341816505 | 2715 | 2720 | 2720 | 2715 | 639 |
| 275 | 20230829 | 144900 | 1340081615 | 2720 | 2715 | 2720 | 2715 | 21 |
| 276 | 20230829 | 144800 | 1340024545 | 2720 | 2715 | 2720 | 2715 | 33 |
| 277 | 20230829 | 144700 | 1339934935 | 2720 | 2720 | 2720 | 2720 | 1 |
| 278 | 20230829 | 144600 | 1339932215 | 2715 | 2720 | 2720 | 2715 | 1248 |
| 279 | 20230829 | 144500 | 1336542655 | 2720 | 2715 | 2720 | 2715 | 6108 |
| 280 | 20230829 | 144400 | 1319945025 | 2715 | 2705 | 2715 | 2705 | 212 |
| 281 | 20230829 | 144300 | 1319371000 | 2705 | 2710 | 2710 | 2705 | 1589 |
| 282 | 20230829 | 144200 | 1315071655 | 2715 | 2715 | 2715 | 2715 | 0 |
| 283 | 20230829 | 144100 | 1315071655 | 2715 | 2715 | 2715 | 2715 | 0 |
| 284 | 20230829 | 144000 | 1315071655 | 2715 | 2710 | 2715 | 2710 | 66 |
| 285 | 20230829 | 143900 | 1314892790 | 2710 | 2710 | 2710 | 2710 | 200 |
| 286 | 20230829 | 143800 | 1314350790 | 2710 | 2715 | 2715 | 2710 | 3043 |
| 287 | 20230829 | 143700 | 1306103895 | 2720 | 2715 | 2720 | 2710 | 18 |
| 288 | 20230829 | 143600 | 1306055055 | 2720 | 2715 | 2720 | 2715 | 301 |
| 289 | 20230829 | 143500 | 1305237835 | 2720 | 2720 | 2720 | 2715 | 992 |
| 290 | 20230829 | 143400 | 1302544495 | 2715 | 2715 | 2715 | 2715 | 399 |
| 291 | 20230829 | 143300 | 1301461210 | 2720 | 2720 | 2720 | 2720 | 1221 |
| 292 | 20230829 | 143200 | 1298140090 | 2715 | 2715 | 2715 | 2715 | 300 |
| 293 | 20230829 | 143100 | 1297325590 | 2715 | 2715 | 2715 | 2715 | 61 |
| 294 | 20230829 | 143000 | 1297159975 | 2715 | 2715 | 2720 | 2715 | 10951 |
| 295 | 20230829 | 142900 | 1267403520 | 2715 | 2715 | 2715 | 2715 | 4600 |
| 296 | 20230829 | 142800 | 1254914520 | 2705 | 2710 | 2710 | 2705 | 556 |
| 297 | 20230829 | 142700 | 1253410515 | 2715 | 2715 | 2715 | 2715 | 0 |
| 298 | 20230829 | 142600 | 1253410515 | 2715 | 2715 | 2715 | 2710 | 532 |
| 299 | 20230829 | 142500 | 1251966150 | 2710 | 2710 | 2710 | 2710 | 169 |
| 300 | 20230829 | 142400 | 1251508160 | 2710 | 2715 | 2715 | 2710 | 157 |
| 301 | 20230829 | 142300 | 1251082680 | 2710 | 2710 | 2710 | 2710 | 0 |
| 302 | 20230829 | 142200 | 1251082680 | 2710 | 2710 | 2710 | 2710 | 72 |
| 303 | 20230829 | 142100 | 1250887560 | 2710 | 2710 | 2710 | 2710 | 1550 |
| 304 | 20230829 | 142000 | 1246687060 | 2715 | 2715 | 2715 | 2715 | 0 |
| 305 | 20230829 | 141900 | 1246687060 | 2715 | 2715 | 2715 | 2715 | 3 |
| 306 | 20230829 | 141800 | 1246678915 | 2710 | 2710 | 2710 | 2710 | 400 |
| 307 | 20230829 | 141700 | 1245594915 | 2715 | 2715 | 2715 | 2715 | 100 |
| 308 | 20230829 | 141600 | 1245323415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 309 | 20230829 | 141500 | 1245323415 | 2715 | 2715 | 2715 | 2715 | 1125 |
| 310 | 20230829 | 141400 | 1242269040 | 2715 | 2715 | 2715 | 2715 | 2 |
| 311 | 20230829 | 141300 | 1242263610 | 2715 | 2715 | 2715 | 2715 | 0 |
| 312 | 20230829 | 141200 | 1242263610 | 2715 | 2705 | 2715 | 2705 | 206 |
| 313 | 20230829 | 141100 | 1241706320 | 2720 | 2715 | 2720 | 2715 | 2913 |
| 314 | 20230829 | 141000 | 1233797455 | 2715 | 2715 | 2720 | 2715 | 7219 |
| 315 | 20230829 | 140900 | 1214196360 | 2715 | 2705 | 2715 | 2705 | 7440 |
| 316 | 20230829 | 140800 | 1194044160 | 2705 | 2705 | 2705 | 2700 | 1003 |
| 317 | 20230829 | 140700 | 1191331795 | 2700 | 2705 | 2705 | 2700 | 2348 |
| 318 | 20230829 | 140600 | 1184982955 | 2705 | 2705 | 2705 | 2705 | 10 |
| 319 | 20230829 | 140500 | 1184955905 | 2705 | 2705 | 2705 | 2705 | 92 |
| 320 | 20230829 | 140400 | 1184707045 | 2705 | 2705 | 2705 | 2705 | 11 |
| 321 | 20230829 | 140300 | 1184677290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 322 | 20230829 | 140200 | 1184677290 | 2700 | 2700 | 2700 | 2700 | 0 |
| 323 | 20230829 | 140100 | 1184677290 | 2700 | 2700 | 2705 | 2700 | 1039 |
| 324 | 20230829 | 140000 | 1181870510 | 2700 | 2700 | 2700 | 2700 | 10 |
| 325 | 20230829 | 135900 | 1181843510 | 2695 | 2695 | 2695 | 2695 | 185 |
| 326 | 20230829 | 135800 | 1181344935 | 2695 | 2695 | 2695 | 2695 | 500 |
| 327 | 20230829 | 135700 | 1179997435 | 2695 | 2695 | 2695 | 2695 | 0 |
| 328 | 20230829 | 135600 | 1179997435 | 2695 | 2700 | 2700 | 2690 | 881 |
| 329 | 20230829 | 135500 | 1177624825 | 2700 | 2700 | 2700 | 2700 | 0 |
| 330 | 20230829 | 135400 | 1177624825 | 2700 | 2700 | 2700 | 2690 | 572 |
| 331 | 20230829 | 135300 | 1176084125 | 2700 | 2700 | 2700 | 2700 | 100 |
| 332 | 20230829 | 135200 | 1175814125 | 2700 | 2700 | 2700 | 2700 | 4 |
| 333 | 20230829 | 135100 | 1175803325 | 2695 | 2695 | 2700 | 2695 | 8090 |
| 334 | 20230829 | 135000 | 1153968490 | 2695 | 2695 | 2695 | 2695 | 10 |
| 335 | 20230829 | 134900 | 1153941540 | 2695 | 2695 | 2695 | 2695 | 0 |
| 336 | 20230829 | 134800 | 1153941540 | 2695 | 2695 | 2695 | 2685 | 117 |
| 337 | 20230829 | 134700 | 1153627265 | 2695 | 2695 | 2695 | 2695 | 700 |
| 338 | 20230829 | 134600 | 1151740765 | 2700 | 2700 | 2700 | 2700 | 0 |
| 339 | 20230829 | 134500 | 1151740765 | 2700 | 2700 | 2700 | 2685 | 187 |
| 340 | 20230829 | 134400 | 1151238620 | 2680 | 2695 | 2700 | 2680 | 6753 |
| 341 | 20230829 | 134300 | 1133068560 | 2695 | 2695 | 2695 | 2695 | 1943 |
| 342 | 20230829 | 134200 | 1127832175 | 2705 | 2690 | 2705 | 2690 | 101 |
| 343 | 20230829 | 134100 | 1127560470 | 2705 | 2705 | 2705 | 2705 | 0 |
| 344 | 20230829 | 134000 | 1127560470 | 2705 | 2690 | 2705 | 2690 | 8 |
| 345 | 20230829 | 133900 | 1127538870 | 2705 | 2705 | 2705 | 2700 | 9 |
| 346 | 20230829 | 133800 | 1127514560 | 2695 | 2695 | 2695 | 2695 | 300 |
| 347 | 20230829 | 133700 | 1126706060 | 2705 | 2690 | 2705 | 2690 | 442 |
| 348 | 20230829 | 133600 | 1125517065 | 2700 | 2700 | 2700 | 2700 | 20 |
| 349 | 20230829 | 133500 | 1125463065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 350 | 20230829 | 133400 | 1125463065 | 2705 | 2705 | 2705 | 2705 | 10 |
| 351 | 20230829 | 133300 | 1125436015 | 2690 | 2695 | 2705 | 2690 | 4679 |
| 352 | 20230829 | 133200 | 1112810650 | 2695 | 2695 | 2695 | 2695 | 102 |
| 353 | 20230829 | 133100 | 1112535760 | 2695 | 2680 | 2695 | 2680 | 78 |
| 354 | 20230829 | 133000 | 1112326705 | 2680 | 2690 | 2690 | 2680 | 2730 |
| 355 | 20230829 | 132900 | 1104983015 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 356 | 20230829 | 132800 | 1102293015 | 2695 | 2695 | 2695 | 2695 | 4 |
| 357 | 20230829 | 132700 | 1102282235 | 2695 | 2685 | 2695 | 2685 | 113 |
| 358 | 20230829 | 132600 | 1101978820 | 2690 | 2685 | 2690 | 2685 | 10 |
| 359 | 20230829 | 132500 | 1101951925 | 2690 | 2690 | 2690 | 2685 | 2791 |
| 360 | 20230829 | 132400 | 1094456635 | 2695 | 2695 | 2695 | 2695 | 0 |
| 361 | 20230829 | 132300 | 1094456635 | 2695 | 2695 | 2695 | 2695 | 0 |
| 362 | 20230829 | 132200 | 1094456635 | 2695 | 2695 | 2695 | 2695 | 6 |
| 363 | 20230829 | 132100 | 1094440465 | 2680 | 2690 | 2690 | 2680 | 2284 |
| 364 | 20230829 | 132000 | 1088311710 | 2695 | 2695 | 2695 | 2695 | 579 |
| 365 | 20230829 | 131900 | 1086751305 | 2690 | 2695 | 2695 | 2690 | 6575 |
| 366 | 20230829 | 131800 | 1069062915 | 2695 | 2700 | 2700 | 2695 | 1719 |
| 367 | 20230829 | 131700 | 1064429650 | 2700 | 2700 | 2700 | 2700 | 577 |
| 368 | 20230829 | 131600 | 1062871750 | 2695 | 2695 | 2695 | 2695 | 100 |
| 369 | 20230829 | 131500 | 1062602250 | 2700 | 2700 | 2705 | 2700 | 1093 |
| 370 | 20230829 | 131400 | 1059651145 | 2705 | 2705 | 2705 | 2705 | 5 |
| 371 | 20230829 | 131300 | 1059637620 | 2705 | 2705 | 2705 | 2705 | 0 |
| 372 | 20230829 | 131200 | 1059637620 | 2705 | 2705 | 2705 | 2705 | 1 |
| 373 | 20230829 | 131100 | 1059634915 | 2700 | 2700 | 2700 | 2700 | 500 |
| 374 | 20230829 | 131000 | 1058284915 | 2700 | 2705 | 2705 | 2700 | 5627 |
| 375 | 20230829 | 130900 | 1043091280 | 2710 | 2710 | 2710 | 2710 | 0 |
| 376 | 20230829 | 130800 | 1043091280 | 2710 | 2710 | 2710 | 2710 | 2 |
| 377 | 20230829 | 130700 | 1043085860 | 2700 | 2710 | 2710 | 2700 | 956 |
| 378 | 20230829 | 130600 | 1040499160 | 2710 | 2710 | 2710 | 2710 | 1 |
| 379 | 20230829 | 130500 | 1040496450 | 2700 | 2705 | 2705 | 2700 | 4824 |
| 380 | 20230829 | 130400 | 1027456295 | 2710 | 2710 | 2710 | 2710 | 335 |
| 381 | 20230829 | 130300 | 1026548445 | 2705 | 2705 | 2705 | 2705 | 16 |
| 382 | 20230829 | 130200 | 1026505165 | 2715 | 2710 | 2715 | 2710 | 187 |
| 383 | 20230829 | 130100 | 1025997470 | 2705 | 2710 | 2710 | 2705 | 2600 |
| 384 | 20230829 | 130000 | 1018953970 | 2710 | 2710 | 2710 | 2710 | 3486 |
| 385 | 20230829 | 125900 | 1009506910 | 2710 | 2710 | 2710 | 2710 | 402 |
| 386 | 20230829 | 125800 | 1008417490 | 2700 | 2700 | 2700 | 2700 | 0 |
| 387 | 20230829 | 125700 | 1008417490 | 2700 | 2700 | 2700 | 2700 | 0 |
| 388 | 20230829 | 125600 | 1008417490 | 2700 | 2710 | 2710 | 2700 | 639 |
| 389 | 20230829 | 125500 | 1006687190 | 2700 | 2705 | 2705 | 2700 | 269 |
| 390 | 20230829 | 125400 | 1005960710 | 2700 | 2705 | 2705 | 2700 | 319 |
| 391 | 20230829 | 125300 | 1005098330 | 2710 | 2705 | 2710 | 2705 | 759 |
| 392 | 20230829 | 125200 | 1003045230 | 2705 | 2705 | 2705 | 2705 | 56 |
| 393 | 20230829 | 125100 | 1002893750 | 2705 | 2705 | 2705 | 2705 | 11 |
| 394 | 20230829 | 125000 | 1002863995 | 2705 | 2705 | 2705 | 2705 | 10 |
| 395 | 20230829 | 124900 | 1002836945 | 2700 | 2700 | 2705 | 2700 | 914 |
| 396 | 20230829 | 124800 | 1000369070 | 2700 | 2700 | 2710 | 2700 | 3432 |
| 397 | 20230829 | 124700 | 991102260 | 2700 | 2700 | 2700 | 2700 | 394 |
| 398 | 20230829 | 124600 | 990038460 | 2705 | 2705 | 2705 | 2705 | 4241 |
| 399 | 20230829 | 124500 | 978566555 | 2710 | 2710 | 2710 | 2710 | 0 |
| 400 | 20230829 | 124400 | 978566555 | 2710 | 2710 | 2710 | 2710 | 27 |
| 401 | 20230829 | 124300 | 978493385 | 2710 | 2710 | 2710 | 2710 | 100 |
| 402 | 20230829 | 124200 | 978222385 | 2710 | 2710 | 2710 | 2710 | 93 |
| 403 | 20230829 | 124100 | 977970355 | 2710 | 2710 | 2710 | 2710 | 20 |
| 404 | 20230829 | 124000 | 977916155 | 2710 | 2710 | 2710 | 2710 | 0 |
| 405 | 20230829 | 123900 | 977916155 | 2710 | 2710 | 2710 | 2710 | 1 |
| 406 | 20230829 | 123800 | 977913445 | 2705 | 2705 | 2705 | 2705 | 721 |
| 407 | 20230829 | 123700 | 975963140 | 2715 | 2715 | 2715 | 2715 | 0 |
| 408 | 20230829 | 123600 | 975963140 | 2715 | 2710 | 2715 | 2710 | 222 |
| 409 | 20230829 | 123500 | 975361515 | 2715 | 2710 | 2715 | 2710 | 56 |
| 410 | 20230829 | 123400 | 975209725 | 2710 | 2715 | 2715 | 2710 | 227 |
| 411 | 20230829 | 123300 | 974594535 | 2715 | 2715 | 2715 | 2715 | 90 |
| 412 | 20230829 | 123200 | 974350185 | 2710 | 2715 | 2715 | 2710 | 399 |
| 413 | 20230829 | 123100 | 973267895 | 2715 | 2715 | 2715 | 2715 | 2441 |
| 414 | 20230829 | 123000 | 966640580 | 2715 | 2705 | 2715 | 2705 | 1723 |
| 415 | 20230829 | 122900 | 961962645 | 2715 | 2715 | 2715 | 2715 | 0 |
| 416 | 20230829 | 122800 | 961962645 | 2715 | 2715 | 2715 | 2710 | 1267 |
| 417 | 20230829 | 122700 | 958529065 | 2710 | 2710 | 2710 | 2710 | 264 |
| 418 | 20230829 | 122600 | 957813625 | 2710 | 2710 | 2710 | 2705 | 534 |
| 419 | 20230829 | 122500 | 956366515 | 2715 | 2715 | 2715 | 2715 | 0 |
| 420 | 20230829 | 122400 | 956366515 | 2715 | 2710 | 2715 | 2705 | 64 |
| 421 | 20230829 | 122300 | 956193115 | 2715 | 2715 | 2715 | 2715 | 1 |
| 422 | 20230829 | 122200 | 956190400 | 2705 | 2705 | 2705 | 2705 | 211 |
| 423 | 20230829 | 122100 | 955619645 | 2715 | 2710 | 2715 | 2710 | 1200 |
| 424 | 20230829 | 122000 | 952366895 | 2715 | 2715 | 2715 | 2710 | 1087 |
| 425 | 20230829 | 121900 | 949418540 | 2715 | 2710 | 2715 | 2710 | 890 |
| 426 | 20230829 | 121800 | 947006490 | 2710 | 2710 | 2710 | 2710 | 16 |
| 427 | 20230829 | 121700 | 946963130 | 2710 | 2710 | 2710 | 2705 | 12 |
| 428 | 20230829 | 121600 | 946930615 | 2710 | 2710 | 2710 | 2705 | 1652 |
| 429 | 20230829 | 121500 | 942453700 | 2715 | 2715 | 2715 | 2715 | 1 |
| 430 | 20230829 | 121400 | 942450985 | 2710 | 2715 | 2715 | 2710 | 6 |
| 431 | 20230829 | 121300 | 942434700 | 2705 | 2710 | 2715 | 2705 | 458 |
| 432 | 20230829 | 121200 | 941193520 | 2710 | 2710 | 2710 | 2710 | 380 |
| 433 | 20230829 | 121100 | 940163720 | 2705 | 2705 | 2705 | 2705 | 150 |
| 434 | 20230829 | 121000 | 939757970 | 2710 | 2710 | 2710 | 2710 | 0 |
| 435 | 20230829 | 120900 | 939757970 | 2710 | 2710 | 2710 | 2710 | 369 |
| 436 | 20230829 | 120800 | 938757980 | 2715 | 2705 | 2715 | 2705 | 419 |
| 437 | 20230829 | 120700 | 937624575 | 2710 | 2715 | 2715 | 2710 | 248 |
| 438 | 20230829 | 120600 | 936951665 | 2715 | 2705 | 2715 | 2705 | 338 |
| 439 | 20230829 | 120500 | 936035000 | 2710 | 2710 | 2710 | 2710 | 4907 |
| 440 | 20230829 | 120400 | 922737030 | 2715 | 2715 | 2715 | 2715 | 500 |
| 441 | 20230829 | 120300 | 921379530 | 2720 | 2720 | 2720 | 2720 | 0 |
| 442 | 20230829 | 120200 | 921379530 | 2720 | 2720 | 2720 | 2715 | 374 |
| 443 | 20230829 | 120100 | 920362350 | 2720 | 2720 | 2720 | 2720 | 448 |
| 444 | 20230829 | 120000 | 919143790 | 2710 | 2715 | 2715 | 2710 | 641 |
| 445 | 20230829 | 115900 | 917405975 | 2710 | 2710 | 2710 | 2710 | 1 |
| 446 | 20230829 | 115800 | 917403265 | 2710 | 2710 | 2710 | 2710 | 27 |
| 447 | 20230829 | 115700 | 917330095 | 2710 | 2715 | 2715 | 2710 | 2020 |
| 448 | 20230829 | 115600 | 911846350 | 2720 | 2715 | 2720 | 2715 | 496 |
| 449 | 20230829 | 115500 | 910499705 | 2715 | 2715 | 2715 | 2715 | 931 |
| 450 | 20230829 | 115400 | 907972040 | 2715 | 2715 | 2715 | 2715 | 1841 |
| 451 | 20230829 | 115300 | 902973725 | 2715 | 2715 | 2715 | 2715 | 1841 |
| 452 | 20230829 | 115200 | 897975410 | 2710 | 2705 | 2710 | 2705 | 3182 |
| 453 | 20230829 | 115100 | 889362190 | 2710 | 2710 | 2710 | 2710 | 0 |
| 454 | 20230829 | 115000 | 889362190 | 2710 | 2705 | 2710 | 2705 | 23 |
| 455 | 20230829 | 114900 | 889299970 | 2710 | 2710 | 2710 | 2710 | 1 |
| 456 | 20230829 | 114800 | 889297260 | 2710 | 2710 | 2710 | 2710 | 1 |
| 457 | 20230829 | 114700 | 889294550 | 2695 | 2705 | 2705 | 2695 | 7137 |
| 458 | 20230829 | 114600 | 870050660 | 2710 | 2705 | 2710 | 2705 | 734 |
| 459 | 20230829 | 114500 | 868065185 | 2710 | 2710 | 2710 | 2710 | 100 |
| 460 | 20230829 | 114400 | 867794185 | 2710 | 2710 | 2715 | 2710 | 4864 |
| 461 | 20230829 | 114300 | 854612740 | 2715 | 2710 | 2715 | 2710 | 1522 |
| 462 | 20230829 | 114200 | 850488115 | 2710 | 2710 | 2710 | 2710 | 1033 |
| 463 | 20230829 | 114100 | 847688685 | 2715 | 2710 | 2715 | 2710 | 213 |
| 464 | 20230829 | 114000 | 847111450 | 2710 | 2710 | 2710 | 2710 | 308 |
| 465 | 20230829 | 113900 | 846276770 | 2710 | 2705 | 2710 | 2705 | 4 |
| 466 | 20230829 | 113800 | 846265945 | 2710 | 2710 | 2710 | 2710 | 369 |
| 467 | 20230829 | 113700 | 845265955 | 2710 | 2715 | 2715 | 2710 | 1256 |
| 468 | 20230829 | 113600 | 841862145 | 2715 | 2715 | 2715 | 2715 | 1 |
| 469 | 20230829 | 113500 | 841859430 | 2710 | 2710 | 2715 | 2710 | 875 |
| 470 | 20230829 | 113400 | 839488175 | 2710 | 2710 | 2710 | 2710 | 230 |
| 471 | 20230829 | 113300 | 838864875 | 2710 | 2705 | 2710 | 2705 | 44 |
| 472 | 20230829 | 113200 | 838745850 | 2710 | 2710 | 2710 | 2705 | 1078 |
| 473 | 20230829 | 113100 | 835824855 | 2710 | 2705 | 2710 | 2705 | 639 |
| 474 | 20230829 | 113000 | 834096355 | 2710 | 2705 | 2710 | 2705 | 2508 |
| 475 | 20230829 | 112900 | 827312210 | 2710 | 2710 | 2710 | 2710 | 1 |
| 476 | 20230829 | 112800 | 827309500 | 2710 | 2710 | 2710 | 2710 | 758 |
| 477 | 20230829 | 112700 | 825255320 | 2710 | 2705 | 2710 | 2705 | 293 |
| 478 | 20230829 | 112600 | 824462750 | 2705 | 2695 | 2705 | 2695 | 2050 |
| 479 | 20230829 | 112500 | 818935980 | 2695 | 2705 | 2705 | 2695 | 22 |
| 480 | 20230829 | 112400 | 818876480 | 2695 | 2700 | 2705 | 2695 | 1110 |
| 481 | 20230829 | 112300 | 815880265 | 2705 | 2710 | 2710 | 2705 | 1012 |
| 482 | 20230829 | 112200 | 813137780 | 2720 | 2715 | 2720 | 2715 | 6 |
| 483 | 20230829 | 112100 | 813121485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 484 | 20230829 | 112000 | 813121485 | 2715 | 2715 | 2715 | 2690 | 4060 |
| 485 | 20230829 | 111900 | 802138320 | 2710 | 2715 | 2715 | 2710 | 771 |
| 486 | 20230829 | 111800 | 800045060 | 2715 | 2710 | 2715 | 2710 | 1522 |
| 487 | 20230829 | 111700 | 795913100 | 2710 | 2720 | 2725 | 2710 | 7466 |
| 488 | 20230829 | 111600 | 775617820 | 2725 | 2720 | 2725 | 2720 | 4997 |
| 489 | 20230829 | 111500 | 762003495 | 2725 | 2725 | 2725 | 2725 | 159 |
| 490 | 20230829 | 111400 | 761570220 | 2720 | 2725 | 2725 | 2720 | 2761 |
| 491 | 20230829 | 111300 | 754046750 | 2725 | 2720 | 2725 | 2715 | 7430 |
| 492 | 20230829 | 111200 | 733813485 | 2720 | 2720 | 2725 | 2715 | 7464 |
| 493 | 20230829 | 111100 | 713511935 | 2720 | 2720 | 2720 | 2720 | 2140 |
| 494 | 20230829 | 111000 | 707691135 | 2720 | 2720 | 2720 | 2710 | 11059 |
| 495 | 20230829 | 110900 | 677642835 | 2720 | 2715 | 2720 | 2715 | 916 |
| 496 | 20230829 | 110800 | 675154995 | 2715 | 2715 | 2715 | 2710 | 1625 |
| 497 | 20230829 | 110700 | 670743470 | 2715 | 2710 | 2715 | 2710 | 5061 |
| 498 | 20230829 | 110600 | 657006340 | 2710 | 2705 | 2710 | 2705 | 1005 |
| 499 | 20230829 | 110500 | 654286310 | 2705 | 2700 | 2705 | 2700 | 53 |
| 500 | 20230829 | 110400 | 654143105 | 2705 | 2705 | 2705 | 2705 | 4 |
| 501 | 20230829 | 110300 | 654132285 | 2705 | 2690 | 2705 | 2690 | 12 |
| 502 | 20230829 | 110200 | 654099990 | 2705 | 2700 | 2705 | 2690 | 813 |
| 503 | 20230829 | 110100 | 651907840 | 2700 | 2695 | 2700 | 2690 | 3322 |
| 504 | 20230829 | 110000 | 642963105 | 2695 | 2700 | 2700 | 2690 | 1839 |
| 505 | 20230829 | 105900 | 638013685 | 2705 | 2690 | 2705 | 2690 | 166 |
| 506 | 20230829 | 105800 | 637566615 | 2705 | 2705 | 2705 | 2705 | 1 |
| 507 | 20230829 | 105700 | 637563910 | 2690 | 2690 | 2705 | 2690 | 62 |
| 508 | 20230829 | 105600 | 637396980 | 2690 | 2700 | 2700 | 2690 | 2500 |
| 509 | 20230829 | 105500 | 630663695 | 2705 | 2705 | 2705 | 2705 | 191 |
| 510 | 20230829 | 105400 | 630147040 | 2705 | 2705 | 2710 | 2705 | 2674 |
| 511 | 20230829 | 105300 | 622913815 | 2705 | 2710 | 2710 | 2705 | 3329 |
| 512 | 20230829 | 105200 | 613892230 | 2710 | 2715 | 2715 | 2710 | 313 |
| 513 | 20230829 | 105100 | 613043545 | 2715 | 2715 | 2715 | 2715 | 0 |
| 514 | 20230829 | 105000 | 613043545 | 2715 | 2710 | 2715 | 2710 | 221 |
| 515 | 20230829 | 104900 | 612444630 | 2715 | 2715 | 2715 | 2715 | 0 |
| 516 | 20230829 | 104800 | 612444630 | 2715 | 2715 | 2715 | 2710 | 31 |
| 517 | 20230829 | 104700 | 612360565 | 2710 | 2710 | 2710 | 2710 | 1072 |
| 518 | 20230829 | 104600 | 609455445 | 2715 | 2715 | 2715 | 2715 | 17 |
| 519 | 20230829 | 104500 | 609409290 | 2710 | 2715 | 2715 | 2710 | 288 |
| 520 | 20230829 | 104400 | 608628350 | 2715 | 2715 | 2715 | 2715 | 1 |
| 521 | 20230829 | 104300 | 608625635 | 2715 | 2710 | 2715 | 2710 | 229 |
| 522 | 20230829 | 104200 | 608004450 | 2715 | 2715 | 2715 | 2710 | 1370 |
| 523 | 20230829 | 104100 | 604285465 | 2715 | 2715 | 2715 | 2715 | 3343 |
| 524 | 20230829 | 104000 | 595209220 | 2715 | 2715 | 2715 | 2715 | 0 |
| 525 | 20230829 | 103900 | 595209220 | 2715 | 2710 | 2715 | 2710 | 153 |
| 526 | 20230829 | 103800 | 594794580 | 2715 | 2710 | 2715 | 2710 | 42 |
| 527 | 20230829 | 103700 | 594680750 | 2715 | 2715 | 2715 | 2715 | 23 |
| 528 | 20230829 | 103600 | 594618305 | 2715 | 2710 | 2715 | 2710 | 866 |
| 529 | 20230829 | 103500 | 592271190 | 2710 | 2710 | 2715 | 2710 | 2045 |
| 530 | 20230829 | 103400 | 586729235 | 2715 | 2710 | 2715 | 2710 | 346 |
| 531 | 20230829 | 103300 | 585790570 | 2715 | 2710 | 2715 | 2710 | 380 |
| 532 | 20230829 | 103200 | 584760760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 533 | 20230829 | 103100 | 584760760 | 2710 | 2710 | 2715 | 2705 | 5259 |
| 534 | 20230829 | 103000 | 570508895 | 2715 | 2710 | 2715 | 2710 | 7 |
| 535 | 20230829 | 102900 | 570489920 | 2710 | 2715 | 2715 | 2710 | 473 |
| 536 | 20230829 | 102800 | 569206725 | 2715 | 2705 | 2715 | 2705 | 325 |
| 537 | 20230829 | 102700 | 568326170 | 2715 | 2710 | 2715 | 2710 | 466 |
| 538 | 20230829 | 102600 | 567063305 | 2710 | 2720 | 2720 | 2710 | 928 |
| 539 | 20230829 | 102500 | 564547420 | 2715 | 2710 | 2720 | 2705 | 13211 |
| 540 | 20230829 | 102400 | 528712075 | 2710 | 2710 | 2710 | 2710 | 0 |
| 541 | 20230829 | 102300 | 528712075 | 2710 | 2705 | 2710 | 2705 | 667 |
| 542 | 20230829 | 102200 | 526905055 | 2710 | 2710 | 2710 | 2710 | 0 |
| 543 | 20230829 | 102100 | 526905055 | 2710 | 2710 | 2710 | 2710 | 35 |
| 544 | 20230829 | 102000 | 526810205 | 2710 | 2710 | 2710 | 2710 | 2 |
| 545 | 20230829 | 101900 | 526804785 | 2710 | 2710 | 2710 | 2705 | 285 |
| 546 | 20230829 | 101800 | 526033240 | 2705 | 2700 | 2710 | 2700 | 2181 |
| 547 | 20230829 | 101700 | 520141725 | 2705 | 2705 | 2705 | 2700 | 1257 |
| 548 | 20230829 | 101600 | 516741770 | 2705 | 2705 | 2705 | 2705 | 1036 |
| 549 | 20230829 | 101500 | 513939390 | 2705 | 2700 | 2705 | 2700 | 201 |
| 550 | 20230829 | 101400 | 513396640 | 2700 | 2700 | 2700 | 2700 | 506 |
| 551 | 20230829 | 101300 | 512030440 | 2700 | 2695 | 2700 | 2695 | 1507 |
| 552 | 20230829 | 101200 | 507966665 | 2700 | 2695 | 2700 | 2695 | 507 |
| 553 | 20230829 | 101100 | 506600295 | 2695 | 2690 | 2695 | 2690 | 3177 |
| 554 | 20230829 | 101000 | 498050665 | 2690 | 2690 | 2690 | 2690 | 2341 |
| 555 | 20230829 | 100900 | 491753375 | 2690 | 2695 | 2695 | 2685 | 1185 |
| 556 | 20230829 | 100800 | 488567765 | 2690 | 2700 | 2700 | 2690 | 991 |
| 557 | 20230829 | 100700 | 485895345 | 2700 | 2705 | 2705 | 2700 | 11943 |
| 558 | 20230829 | 100600 | 453625500 | 2705 | 2705 | 2705 | 2705 | 3365 |
| 559 | 20230829 | 100500 | 444523175 | 2705 | 2700 | 2705 | 2700 | 2777 |
| 560 | 20230829 | 100400 | 437014640 | 2700 | 2700 | 2705 | 2700 | 58 |
| 561 | 20230829 | 100300 | 436857780 | 2705 | 2695 | 2705 | 2695 | 6637 |
| 562 | 20230829 | 100200 | 418951700 | 2695 | 2695 | 2695 | 2685 | 861 |
| 563 | 20230829 | 100100 | 416635795 | 2695 | 2690 | 2695 | 2690 | 1736 |
| 564 | 20230829 | 100000 | 411965945 | 2690 | 2690 | 2690 | 2685 | 4 |
| 565 | 20230829 | 095900 | 411955190 | 2680 | 2685 | 2685 | 2680 | 11 |
| 566 | 20230829 | 095800 | 411925660 | 2690 | 2690 | 2695 | 2690 | 729 |
| 567 | 20230829 | 095700 | 409964645 | 2690 | 2690 | 2695 | 2685 | 290 |
| 568 | 20230829 | 095600 | 409184545 | 2695 | 2690 | 2695 | 2690 | 3861 |
| 569 | 20230829 | 095500 | 398798440 | 2690 | 2690 | 2690 | 2690 | 502 |
| 570 | 20230829 | 095400 | 397448060 | 2685 | 2690 | 2690 | 2680 | 1004 |
| 571 | 20230829 | 095300 | 394754530 | 2690 | 2690 | 2690 | 2690 | 1 |
| 572 | 20230829 | 095200 | 394751840 | 2675 | 2675 | 2690 | 2675 | 3445 |
| 573 | 20230829 | 095100 | 385536440 | 2675 | 2675 | 2675 | 2675 | 6296 |
| 574 | 20230829 | 095000 | 368694640 | 2675 | 2685 | 2685 | 2675 | 1885 |
| 575 | 20230829 | 094900 | 363646655 | 2685 | 2685 | 2685 | 2685 | 38 |
| 576 | 20230829 | 094800 | 363544625 | 2685 | 2685 | 2685 | 2685 | 661 |
| 577 | 20230829 | 094700 | 361769840 | 2685 | 2680 | 2685 | 2680 | 301 |
| 578 | 20230829 | 094600 | 360963155 | 2680 | 2680 | 2685 | 2680 | 761 |
| 579 | 20230829 | 094500 | 358923670 | 2685 | 2690 | 2690 | 2685 | 909 |
| 580 | 20230829 | 094400 | 356482905 | 2685 | 2690 | 2690 | 2685 | 2474 |
| 581 | 20230829 | 094300 | 349832195 | 2690 | 2690 | 2690 | 2690 | 1 |
| 582 | 20230829 | 094200 | 349829505 | 2695 | 2690 | 2695 | 2690 | 281 |
| 583 | 20230829 | 094100 | 349073610 | 2695 | 2695 | 2695 | 2695 | 166 |
| 584 | 20230829 | 094000 | 348626240 | 2695 | 2690 | 2695 | 2685 | 1239 |
| 585 | 20230829 | 093900 | 345294180 | 2685 | 2690 | 2690 | 2685 | 61 |
| 586 | 20230829 | 093800 | 345130340 | 2690 | 2695 | 2695 | 2690 | 480 |
| 587 | 20230829 | 093700 | 343839135 | 2690 | 2690 | 2690 | 2690 | 1171 |
| 588 | 20230829 | 093600 | 340689145 | 2690 | 2675 | 2695 | 2675 | 25536 |
| 589 | 20230829 | 093500 | 272200460 | 2680 | 2675 | 2680 | 2675 | 418 |
| 590 | 20230829 | 093400 | 271080770 | 2675 | 2680 | 2680 | 2675 | 2600 |
| 591 | 20230829 | 093300 | 264125670 | 2685 | 2675 | 2685 | 2675 | 101 |
| 592 | 20230829 | 093200 | 263855485 | 2685 | 2685 | 2685 | 2685 | 12 |
| 593 | 20230829 | 093100 | 263823265 | 2670 | 2685 | 2685 | 2670 | 2004 |
| 594 | 20230829 | 093000 | 258464515 | 2675 | 2685 | 2685 | 2675 | 752 |
| 595 | 20230829 | 092900 | 256449300 | 2685 | 2690 | 2690 | 2685 | 163 |
| 596 | 20230829 | 092800 | 256011395 | 2690 | 2690 | 2690 | 2685 | 336 |
| 597 | 20230829 | 092700 | 255107625 | 2690 | 2685 | 2690 | 2685 | 142 |
| 598 | 20230829 | 092600 | 254726170 | 2690 | 2690 | 2690 | 2690 | 2104 |
| 599 | 20230829 | 092500 | 249066410 | 2690 | 2690 | 2690 | 2685 | 775 |
| 600 | 20230829 | 092400 | 246981665 | 2690 | 2690 | 2690 | 2690 | 343 |
| 601 | 20230829 | 092300 | 246058995 | 2685 | 2690 | 2690 | 2685 | 120 |
| 602 | 20230829 | 092200 | 245736695 | 2680 | 2690 | 2690 | 2680 | 508 |
| 603 | 20230829 | 092100 | 244374595 | 2690 | 2685 | 2690 | 2685 | 21 |
| 604 | 20230829 | 092000 | 244318205 | 2685 | 2685 | 2685 | 2685 | 1 |
| 605 | 20230829 | 091900 | 244315520 | 2690 | 2685 | 2690 | 2685 | 542 |
| 606 | 20230829 | 091800 | 242860245 | 2685 | 2685 | 2690 | 2685 | 337 |
| 607 | 20230829 | 091700 | 241954055 | 2685 | 2685 | 2690 | 2685 | 282 |
| 608 | 20230829 | 091600 | 241196735 | 2690 | 2685 | 2690 | 2685 | 541 |
| 609 | 20230829 | 091500 | 239743970 | 2685 | 2690 | 2695 | 2685 | 433 |
| 610 | 20230829 | 091400 | 238578520 | 2695 | 2695 | 2695 | 2690 | 3623 |
| 611 | 20230829 | 091300 | 228820280 | 2700 | 2700 | 2700 | 2700 | 405 |
| 612 | 20230829 | 091200 | 227726780 | 2700 | 2695 | 2700 | 2695 | 6013 |
| 613 | 20230829 | 091100 | 211495360 | 2695 | 2680 | 2700 | 2680 | 8294 |
| 614 | 20230829 | 091000 | 189149475 | 2675 | 2685 | 2685 | 2675 | 3192 |
| 615 | 20230829 | 090900 | 180594570 | 2690 | 2690 | 2690 | 2675 | 1334 |
| 616 | 20230829 | 090800 | 177015655 | 2675 | 2690 | 2690 | 2675 | 483 |
| 617 | 20230829 | 090700 | 175722070 | 2695 | 2685 | 2695 | 2675 | 14382 |
| 618 | 20230829 | 090600 | 137130555 | 2680 | 2675 | 2685 | 2675 | 4478 |
| 619 | 20230829 | 090500 | 125126405 | 2675 | 2680 | 2680 | 2675 | 78 |
| 620 | 20230829 | 090400 | 124917695 | 2690 | 2685 | 2690 | 2670 | 2636 |
| 621 | 20230829 | 090300 | 117846060 | 2665 | 2690 | 2690 | 2665 | 16671 |
| 622 | 20230829 | 090200 | 73199080 | 2690 | 2670 | 2690 | 2665 | 11343 |
| 623 | 20230829 | 090100 | 42785420 | 2670 | 2665 | 2670 | 2650 | 8455 |
| 624 | 20230829 | 090000 | 20275120 | 2665 | 2635 | 2665 | 2635 | 7679 |