28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 3 | 20230829 | 183000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20230829 | 182900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20230829 | 182800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20230829 | 182700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20230829 | 182600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20230829 | 182500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20230829 | 182400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20230829 | 182300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20230829 | 182200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20230829 | 182100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20230829 | 182000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20230829 | 181900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20230829 | 181800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20230829 | 181700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20230829 | 181600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20230829 | 181500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20230829 | 181400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20230829 | 181300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20230829 | 181200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20230829 | 181100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20230829 | 181000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20230829 | 180900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20230829 | 180800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20230829 | 180700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20230829 | 180600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20230829 | 180500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20230829 | 180400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20230829 | 180300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20230829 | 180200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20230829 | 180100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 33 | 20230829 | 180000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20230829 | 175900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20230829 | 175800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20230829 | 175700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20230829 | 175600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20230829 | 175500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20230829 | 175400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20230829 | 175300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20230829 | 175200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20230829 | 175100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20230829 | 175000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20230829 | 174900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20230829 | 174800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20230829 | 174700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20230829 | 174600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20230829 | 174500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20230829 | 174400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20230829 | 174300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20230829 | 174200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20230829 | 174100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20230829 | 174000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20230829 | 173900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20230829 | 173800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20230829 | 173700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20230829 | 173600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20230829 | 173500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20230829 | 173400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20230829 | 173300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20230829 | 173200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20230829 | 173100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 63 | 20230829 | 173000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20230829 | 172900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20230829 | 172800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20230829 | 172700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20230829 | 172600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20230829 | 172500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20230829 | 172400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20230829 | 172300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20230829 | 172200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20230829 | 172100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20230829 | 172000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20230829 | 171900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20230829 | 171800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20230829 | 171700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20230829 | 171600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20230829 | 171500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20230829 | 171400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20230829 | 171300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20230829 | 171200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20230829 | 171100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20230829 | 171000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20230829 | 170900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20230829 | 170800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20230829 | 170700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20230829 | 170600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20230829 | 170500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20230829 | 170400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20230829 | 170300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20230829 | 170200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20230829 | 170100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 93 | 20230829 | 170000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20230829 | 165900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20230829 | 165800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20230829 | 165700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20230829 | 165600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20230829 | 165500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20230829 | 165400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20230829 | 165300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20230829 | 165200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20230829 | 165100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20230829 | 165000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20230829 | 164900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20230829 | 164800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20230829 | 164700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20230829 | 164600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20230829 | 164500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20230829 | 164400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20230829 | 164300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20230829 | 164200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20230829 | 164100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20230829 | 164000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20230829 | 163900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20230829 | 163800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20230829 | 163700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20230829 | 163600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20230829 | 163500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20230829 | 163400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20230829 | 163300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20230829 | 163200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20230829 | 163100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 123 | 20230829 | 163000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20230829 | 162900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20230829 | 162800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20230829 | 162700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20230829 | 162600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20230829 | 162500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20230829 | 162400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20230829 | 162300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20230829 | 162200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20230829 | 162100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20230829 | 162000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20230829 | 161900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20230829 | 161800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20230829 | 161700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20230829 | 161600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20230829 | 161500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20230829 | 161400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20230829 | 161300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20230829 | 161200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20230829 | 161100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20230829 | 161000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20230829 | 160900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20230829 | 160800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20230829 | 160700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20230829 | 160600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20230829 | 160500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20230829 | 160400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20230829 | 160300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20230829 | 160200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20230829 | 160100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 153 | 20230829 | 160000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20230829 | 155900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20230829 | 155800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20230829 | 155700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20230829 | 155600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20230829 | 155500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20230829 | 155400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20230829 | 155300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20230829 | 155200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20230829 | 155100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20230829 | 155000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20230829 | 154900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20230829 | 154800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20230829 | 154700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20230829 | 154600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20230829 | 154500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20230829 | 154400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20230829 | 154300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20230829 | 154200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20230829 | 154100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20230829 | 154000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20230829 | 153900 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20230829 | 153800 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20230829 | 153700 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20230829 | 153600 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20230829 | 153500 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20230829 | 153400 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20230829 | 153300 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20230829 | 153200 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20230829 | 153100 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 183 | 20230829 | 153000 | 4085684030 | 4830 | 4830 | 4830 | 4830 | 13768 |
| 184 | 20230829 | 152900 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20230829 | 152800 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20230829 | 152700 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20230829 | 152600 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20230829 | 152500 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20230829 | 152400 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20230829 | 152300 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20230829 | 152200 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20230829 | 152100 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20230829 | 152000 | 4019184590 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20230829 | 151900 | 4019184590 | 4830 | 4830 | 4830 | 4820 | 1171 |
| 195 | 20230829 | 151800 | 4013534180 | 4830 | 4830 | 4830 | 4825 | 3045 |
| 196 | 20230829 | 151700 | 3998835950 | 4830 | 4835 | 4835 | 4830 | 631 |
| 197 | 20230829 | 151600 | 3995785815 | 4835 | 4830 | 4835 | 4830 | 797 |
| 198 | 20230829 | 151500 | 3991936290 | 4830 | 4830 | 4830 | 4825 | 868 |
| 199 | 20230829 | 151400 | 3987747445 | 4830 | 4835 | 4835 | 4825 | 2390 |
| 200 | 20230829 | 151300 | 3976203820 | 4835 | 4825 | 4835 | 4825 | 1659 |
| 201 | 20230829 | 151200 | 3968197035 | 4825 | 4825 | 4825 | 4825 | 467 |
| 202 | 20230829 | 151100 | 3965943760 | 4825 | 4835 | 4835 | 4825 | 1989 |
| 203 | 20230829 | 151000 | 3956345355 | 4835 | 4835 | 4835 | 4830 | 705 |
| 204 | 20230829 | 150900 | 3952939680 | 4835 | 4830 | 4835 | 4830 | 431 |
| 205 | 20230829 | 150800 | 3950857900 | 4830 | 4830 | 4840 | 4830 | 1405 |
| 206 | 20230829 | 150700 | 3944071720 | 4830 | 4835 | 4835 | 4830 | 2749 |
| 207 | 20230829 | 150600 | 3930780585 | 4835 | 4845 | 4845 | 4835 | 4203 |
| 208 | 20230829 | 150500 | 3910448185 | 4850 | 4845 | 4850 | 4845 | 206 |
| 209 | 20230829 | 150400 | 3909450085 | 4840 | 4840 | 4840 | 4840 | 202 |
| 210 | 20230829 | 150300 | 3908472405 | 4840 | 4840 | 4840 | 4840 | 176 |
| 211 | 20230829 | 150200 | 3907620565 | 4840 | 4840 | 4850 | 4840 | 1437 |
| 212 | 20230829 | 150100 | 3900654965 | 4850 | 4850 | 4850 | 4850 | 162 |
| 213 | 20230829 | 150000 | 3899869265 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20230829 | 145900 | 3899869265 | 4840 | 4835 | 4850 | 4830 | 1263 |
| 215 | 20230829 | 145800 | 3893764570 | 4835 | 4850 | 4855 | 4835 | 1791 |
| 216 | 20230829 | 145700 | 3885090215 | 4855 | 4855 | 4865 | 4850 | 226 |
| 217 | 20230829 | 145600 | 3883992890 | 4865 | 4855 | 4865 | 4850 | 893 |
| 218 | 20230829 | 145500 | 3879655515 | 4860 | 4870 | 4900 | 4850 | 5006 |
| 219 | 20230829 | 145400 | 3855175385 | 4870 | 4870 | 4870 | 4865 | 168 |
| 220 | 20230829 | 145300 | 3854357235 | 4870 | 4855 | 4870 | 4855 | 100 |
| 221 | 20230829 | 145200 | 3853870595 | 4845 | 4845 | 4845 | 4845 | 131 |
| 222 | 20230829 | 145100 | 3853235900 | 4845 | 4830 | 4845 | 4830 | 3263 |
| 223 | 20230829 | 145000 | 3837450935 | 4830 | 4830 | 4835 | 4830 | 803 |
| 224 | 20230829 | 144900 | 3833569105 | 4835 | 4835 | 4835 | 4830 | 610 |
| 225 | 20230829 | 144800 | 3830620755 | 4830 | 4835 | 4835 | 4830 | 628 |
| 226 | 20230829 | 144700 | 3827587135 | 4830 | 4830 | 4830 | 4830 | 150 |
| 227 | 20230829 | 144600 | 3826862635 | 4835 | 4830 | 4835 | 4830 | 6 |
| 228 | 20230829 | 144500 | 3826833635 | 4830 | 4835 | 4840 | 4830 | 2067 |
| 229 | 20230829 | 144400 | 3816843840 | 4835 | 4840 | 4840 | 4835 | 41 |
| 230 | 20230829 | 144300 | 3816645600 | 4840 | 4840 | 4840 | 4835 | 120 |
| 231 | 20230829 | 144200 | 3816065050 | 4840 | 4840 | 4840 | 4840 | 63 |
| 232 | 20230829 | 144100 | 3815760130 | 4840 | 4835 | 4840 | 4835 | 1394 |
| 233 | 20230829 | 144000 | 3809019995 | 4835 | 4830 | 4835 | 4825 | 755 |
| 234 | 20230829 | 143900 | 3805373775 | 4835 | 4835 | 4835 | 4830 | 460 |
| 235 | 20230829 | 143800 | 3803151940 | 4835 | 4835 | 4835 | 4830 | 1773 |
| 236 | 20230829 | 143700 | 3794585005 | 4830 | 4835 | 4835 | 4830 | 359 |
| 237 | 20230829 | 143600 | 3792851020 | 4835 | 4835 | 4835 | 4830 | 440 |
| 238 | 20230829 | 143500 | 3790723720 | 4835 | 4835 | 4835 | 4830 | 699 |
| 239 | 20230829 | 143400 | 3787344105 | 4835 | 4835 | 4835 | 4830 | 312 |
| 240 | 20230829 | 143300 | 3785836530 | 4835 | 4835 | 4835 | 4835 | 3 |
| 241 | 20230829 | 143200 | 3785822025 | 4835 | 4835 | 4835 | 4835 | 1203 |
| 242 | 20230829 | 143100 | 3780005520 | 4840 | 4840 | 4840 | 4840 | 22 |
| 243 | 20230829 | 143000 | 3779899040 | 4840 | 4835 | 4845 | 4835 | 205 |
| 244 | 20230829 | 142900 | 3778907640 | 4835 | 4845 | 4845 | 4835 | 193 |
| 245 | 20230829 | 142800 | 3777974345 | 4845 | 4835 | 4845 | 4835 | 51 |
| 246 | 20230829 | 142700 | 3777727750 | 4835 | 4840 | 4840 | 4835 | 1081 |
| 247 | 20230829 | 142600 | 3772499440 | 4845 | 4840 | 4845 | 4840 | 252 |
| 248 | 20230829 | 142500 | 3771279750 | 4845 | 4845 | 4845 | 4845 | 1 |
| 249 | 20230829 | 142400 | 3771274905 | 4845 | 4840 | 4845 | 4840 | 342 |
| 250 | 20230829 | 142300 | 3769618015 | 4840 | 4855 | 4855 | 4840 | 648 |
| 251 | 20230829 | 142200 | 3766481060 | 4855 | 4840 | 4860 | 4840 | 1243 |
| 252 | 20230829 | 142100 | 3760464470 | 4840 | 4835 | 4840 | 4835 | 855 |
| 253 | 20230829 | 142000 | 3756330530 | 4835 | 4850 | 4850 | 4835 | 1275 |
| 254 | 20230829 | 141900 | 3750154360 | 4860 | 4850 | 4860 | 4850 | 240 |
| 255 | 20230829 | 141800 | 3748989960 | 4835 | 4845 | 4845 | 4835 | 142 |
| 256 | 20230829 | 141700 | 3748302955 | 4840 | 4855 | 4860 | 4840 | 4177 |
| 257 | 20230829 | 141600 | 3728050520 | 4860 | 4860 | 4860 | 4860 | 663 |
| 258 | 20230829 | 141500 | 3724828340 | 4860 | 4865 | 4865 | 4860 | 51 |
| 259 | 20230829 | 141400 | 3724580475 | 4865 | 4860 | 4865 | 4860 | 1131 |
| 260 | 20230829 | 141300 | 3719083465 | 4860 | 4860 | 4860 | 4860 | 159 |
| 261 | 20230829 | 141200 | 3718310725 | 4855 | 4855 | 4860 | 4855 | 946 |
| 262 | 20230829 | 141100 | 3713717670 | 4860 | 4865 | 4865 | 4860 | 37 |
| 263 | 20230829 | 141000 | 3713537800 | 4865 | 4865 | 4865 | 4855 | 313 |
| 264 | 20230829 | 140900 | 3712018075 | 4865 | 4865 | 4865 | 4865 | 213 |
| 265 | 20230829 | 140800 | 3710981830 | 4865 | 4855 | 4865 | 4850 | 1051 |
| 266 | 20230829 | 140700 | 3705879465 | 4855 | 4860 | 4860 | 4855 | 53 |
| 267 | 20230829 | 140600 | 3705622115 | 4860 | 4855 | 4870 | 4855 | 1153 |
| 268 | 20230829 | 140500 | 3700023270 | 4855 | 4865 | 4865 | 4855 | 640 |
| 269 | 20230829 | 140400 | 3696912045 | 4870 | 4875 | 4875 | 4870 | 2056 |
| 270 | 20230829 | 140300 | 3686899175 | 4875 | 4875 | 4885 | 4875 | 708 |
| 271 | 20230829 | 140200 | 3683447635 | 4875 | 4885 | 4885 | 4875 | 551 |
| 272 | 20230829 | 140100 | 3680757685 | 4890 | 4885 | 4895 | 4885 | 1487 |
| 273 | 20230829 | 140000 | 3673487635 | 4885 | 4890 | 4890 | 4885 | 2017 |
| 274 | 20230829 | 135900 | 3663624675 | 4895 | 4900 | 4900 | 4895 | 1446 |
| 275 | 20230829 | 135800 | 3656544500 | 4905 | 4905 | 4910 | 4900 | 832 |
| 276 | 20230829 | 135700 | 3652464590 | 4905 | 4900 | 4905 | 4895 | 4341 |
| 277 | 20230829 | 135600 | 3631207165 | 4900 | 4905 | 4905 | 4900 | 76 |
| 278 | 20230829 | 135500 | 3630834480 | 4905 | 4900 | 4905 | 4900 | 1071 |
| 279 | 20230829 | 135400 | 3625584090 | 4900 | 4920 | 4920 | 4900 | 1741 |
| 280 | 20230829 | 135300 | 3617033405 | 4920 | 4925 | 4925 | 4920 | 1112 |
| 281 | 20230829 | 135200 | 3611561770 | 4925 | 4920 | 4925 | 4920 | 536 |
| 282 | 20230829 | 135100 | 3608922940 | 4920 | 4890 | 4920 | 4890 | 610 |
| 283 | 20230829 | 135000 | 3605926410 | 4890 | 4880 | 4900 | 4880 | 5253 |
| 284 | 20230829 | 134900 | 3580221185 | 4875 | 4870 | 4875 | 4870 | 1169 |
| 285 | 20230829 | 134800 | 3574528150 | 4880 | 4865 | 4880 | 4865 | 101 |
| 286 | 20230829 | 134700 | 3574036770 | 4875 | 4875 | 4875 | 4875 | 85 |
| 287 | 20230829 | 134600 | 3573622395 | 4875 | 4875 | 4880 | 4870 | 1240 |
| 288 | 20230829 | 134500 | 3567577395 | 4885 | 4875 | 4890 | 4875 | 792 |
| 289 | 20230829 | 134400 | 3563716125 | 4875 | 4890 | 4895 | 4875 | 1921 |
| 290 | 20230829 | 134300 | 3554334030 | 4890 | 4895 | 4900 | 4885 | 2849 |
| 291 | 20230829 | 134200 | 3540390605 | 4895 | 4895 | 4900 | 4890 | 2622 |
| 292 | 20230829 | 134100 | 3527552400 | 4895 | 4890 | 4895 | 4890 | 618 |
| 293 | 20230829 | 134000 | 3524528480 | 4890 | 4895 | 4895 | 4890 | 2652 |
| 294 | 20230829 | 133900 | 3511548195 | 4895 | 4895 | 4900 | 4895 | 1072 |
| 295 | 20230829 | 133800 | 3506298860 | 4895 | 4875 | 4895 | 4865 | 2072 |
| 296 | 20230829 | 133700 | 3496187915 | 4865 | 4870 | 4875 | 4865 | 2073 |
| 297 | 20230829 | 133600 | 3486095140 | 4870 | 4855 | 4870 | 4855 | 1011 |
| 298 | 20230829 | 133500 | 3481176485 | 4855 | 4855 | 4855 | 4855 | 1871 |
| 299 | 20230829 | 133400 | 3472092780 | 4855 | 4855 | 4855 | 4855 | 23 |
| 300 | 20230829 | 133300 | 3471981115 | 4855 | 4855 | 4855 | 4850 | 1642 |
| 301 | 20230829 | 133200 | 3464011390 | 4850 | 4855 | 4855 | 4850 | 42 |
| 302 | 20230829 | 133100 | 3463807490 | 4850 | 4850 | 4850 | 4850 | 228 |
| 303 | 20230829 | 133000 | 3462701690 | 4850 | 4850 | 4855 | 4850 | 2284 |
| 304 | 20230829 | 132900 | 3451621805 | 4850 | 4850 | 4850 | 4850 | 3 |
| 305 | 20230829 | 132800 | 3451607255 | 4850 | 4850 | 4850 | 4830 | 233 |
| 306 | 20230829 | 132700 | 3450477225 | 4850 | 4845 | 4850 | 4845 | 673 |
| 307 | 20230829 | 132600 | 3447216175 | 4845 | 4835 | 4845 | 4835 | 2577 |
| 308 | 20230829 | 132500 | 3434737510 | 4835 | 4820 | 4835 | 4820 | 222 |
| 309 | 20230829 | 132400 | 3433667375 | 4835 | 4835 | 4835 | 4815 | 59 |
| 310 | 20230829 | 132300 | 3433383250 | 4840 | 4840 | 4840 | 4840 | 0 |
| 311 | 20230829 | 132200 | 3433383250 | 4840 | 4825 | 4840 | 4825 | 54 |
| 312 | 20230829 | 132100 | 3433122660 | 4825 | 4820 | 4825 | 4815 | 206 |
| 313 | 20230829 | 132000 | 3432130500 | 4815 | 4825 | 4825 | 4815 | 668 |
| 314 | 20230829 | 131900 | 3428907410 | 4825 | 4825 | 4825 | 4825 | 500 |
| 315 | 20230829 | 131800 | 3426494910 | 4825 | 4820 | 4825 | 4815 | 992 |
| 316 | 20230829 | 131700 | 3421714105 | 4825 | 4825 | 4825 | 4825 | 511 |
| 317 | 20230829 | 131600 | 3419248530 | 4825 | 4820 | 4825 | 4820 | 355 |
| 318 | 20230829 | 131500 | 3417536905 | 4820 | 4820 | 4820 | 4820 | 30 |
| 319 | 20230829 | 131400 | 3417392305 | 4830 | 4830 | 4830 | 4830 | 0 |
| 320 | 20230829 | 131300 | 3417392305 | 4830 | 4830 | 4830 | 4830 | 61 |
| 321 | 20230829 | 131200 | 3417097675 | 4830 | 4830 | 4830 | 4830 | 7 |
| 322 | 20230829 | 131100 | 3417063865 | 4830 | 4810 | 4830 | 4810 | 803 |
| 323 | 20230829 | 131000 | 3413201375 | 4810 | 4840 | 4840 | 4810 | 3256 |
| 324 | 20230829 | 130900 | 3397516590 | 4840 | 4840 | 4840 | 4830 | 257 |
| 325 | 20230829 | 130800 | 3396273780 | 4840 | 4840 | 4840 | 4840 | 62 |
| 326 | 20230829 | 130700 | 3395973700 | 4840 | 4840 | 4840 | 4840 | 14 |
| 327 | 20230829 | 130600 | 3395905940 | 4830 | 4835 | 4840 | 4830 | 508 |
| 328 | 20230829 | 130500 | 3393452275 | 4830 | 4830 | 4830 | 4830 | 192 |
| 329 | 20230829 | 130400 | 3392524915 | 4845 | 4830 | 4845 | 4830 | 319 |
| 330 | 20230829 | 130300 | 3390983770 | 4830 | 4830 | 4830 | 4830 | 10 |
| 331 | 20230829 | 130200 | 3390935470 | 4830 | 4830 | 4845 | 4830 | 415 |
| 332 | 20230829 | 130100 | 3388930870 | 4845 | 4845 | 4845 | 4845 | 62 |
| 333 | 20230829 | 130000 | 3388630480 | 4850 | 4835 | 4855 | 4835 | 78 |
| 334 | 20230829 | 125900 | 3388252410 | 4810 | 4810 | 4810 | 4810 | 172 |
| 335 | 20230829 | 125800 | 3387425090 | 4805 | 4805 | 4805 | 4805 | 0 |
| 336 | 20230829 | 125700 | 3387425090 | 4805 | 4810 | 4810 | 4805 | 1030 |
| 337 | 20230829 | 125600 | 3382471915 | 4810 | 4815 | 4815 | 4810 | 29 |
| 338 | 20230829 | 125500 | 3382332415 | 4810 | 4815 | 4815 | 4810 | 139 |
| 339 | 20230829 | 125400 | 3381663325 | 4815 | 4815 | 4815 | 4815 | 0 |
| 340 | 20230829 | 125300 | 3381663325 | 4815 | 4810 | 4815 | 4810 | 174 |
| 341 | 20230829 | 125200 | 3380826160 | 4815 | 4820 | 4820 | 4815 | 523 |
| 342 | 20230829 | 125100 | 3378307260 | 4820 | 4820 | 4820 | 4820 | 19 |
| 343 | 20230829 | 125000 | 3378215680 | 4820 | 4815 | 4820 | 4815 | 237 |
| 344 | 20230829 | 124900 | 3377073430 | 4815 | 4815 | 4815 | 4815 | 0 |
| 345 | 20230829 | 124800 | 3377073430 | 4815 | 4815 | 4815 | 4815 | 210 |
| 346 | 20230829 | 124700 | 3376062280 | 4815 | 4820 | 4820 | 4815 | 7 |
| 347 | 20230829 | 124600 | 3376028545 | 4820 | 4820 | 4820 | 4820 | 0 |
| 348 | 20230829 | 124500 | 3376028545 | 4820 | 4820 | 4820 | 4820 | 20 |
| 349 | 20230829 | 124400 | 3375932145 | 4820 | 4815 | 4820 | 4795 | 168 |
| 350 | 20230829 | 124300 | 3375126265 | 4815 | 4815 | 4815 | 4800 | 1626 |
| 351 | 20230829 | 124200 | 3367306405 | 4795 | 4795 | 4800 | 4795 | 276 |
| 352 | 20230829 | 124100 | 3365982970 | 4795 | 4800 | 4800 | 4795 | 476 |
| 353 | 20230829 | 124000 | 3363698175 | 4800 | 4800 | 4800 | 4795 | 427 |
| 354 | 20230829 | 123900 | 3361649075 | 4800 | 4800 | 4810 | 4800 | 454 |
| 355 | 20230829 | 123800 | 3359468865 | 4795 | 4810 | 4810 | 4790 | 1866 |
| 356 | 20230829 | 123700 | 3350523115 | 4800 | 4815 | 4820 | 4800 | 7448 |
| 357 | 20230829 | 123600 | 3314729220 | 4820 | 4820 | 4820 | 4820 | 247 |
| 358 | 20230829 | 123500 | 3313538680 | 4810 | 4810 | 4820 | 4810 | 15 |
| 359 | 20230829 | 123400 | 3313466520 | 4810 | 4815 | 4815 | 4810 | 1450 |
| 360 | 20230829 | 123300 | 3306491770 | 4810 | 4815 | 4820 | 4810 | 83 |
| 361 | 20230829 | 123200 | 3306092520 | 4815 | 4820 | 4820 | 4810 | 282 |
| 362 | 20230829 | 123100 | 3304735090 | 4810 | 4830 | 4830 | 4810 | 2976 |
| 363 | 20230829 | 123000 | 3290392135 | 4835 | 4835 | 4835 | 4835 | 0 |
| 364 | 20230829 | 122900 | 3290392135 | 4835 | 4835 | 4835 | 4835 | 812 |
| 365 | 20230829 | 122800 | 3286466115 | 4835 | 4835 | 4835 | 4835 | 1 |
| 366 | 20230829 | 122700 | 3286461280 | 4835 | 4835 | 4835 | 4835 | 0 |
| 367 | 20230829 | 122600 | 3286461280 | 4835 | 4840 | 4840 | 4835 | 1157 |
| 368 | 20230829 | 122500 | 3280866425 | 4835 | 4835 | 4835 | 4835 | 0 |
| 369 | 20230829 | 122400 | 3280866425 | 4835 | 4850 | 4850 | 4835 | 51 |
| 370 | 20230829 | 122300 | 3280619675 | 4850 | 4840 | 4850 | 4840 | 518 |
| 371 | 20230829 | 122200 | 3278109515 | 4850 | 4845 | 4850 | 4845 | 1121 |
| 372 | 20230829 | 122100 | 3272677505 | 4845 | 4845 | 4850 | 4845 | 38 |
| 373 | 20230829 | 122000 | 3272493390 | 4835 | 4850 | 4850 | 4835 | 611 |
| 374 | 20230829 | 121900 | 3269532245 | 4855 | 4840 | 4855 | 4840 | 19 |
| 375 | 20230829 | 121800 | 3269440075 | 4835 | 4830 | 4845 | 4825 | 5661 |
| 376 | 20230829 | 121700 | 3242071260 | 4825 | 4830 | 4830 | 4825 | 307 |
| 377 | 20230829 | 121600 | 3240589480 | 4825 | 4830 | 4830 | 4825 | 21 |
| 378 | 20230829 | 121500 | 3240488055 | 4830 | 4830 | 4830 | 4830 | 189 |
| 379 | 20230829 | 121400 | 3239575185 | 4825 | 4820 | 4825 | 4810 | 2114 |
| 380 | 20230829 | 121300 | 3229390390 | 4820 | 4820 | 4820 | 4820 | 179 |
| 381 | 20230829 | 121200 | 3228527610 | 4820 | 4820 | 4820 | 4820 | 150 |
| 382 | 20230829 | 121100 | 3227804610 | 4825 | 4825 | 4825 | 4825 | 7 |
| 383 | 20230829 | 121000 | 3227770835 | 4820 | 4830 | 4830 | 4820 | 1056 |
| 384 | 20230829 | 120900 | 3222679185 | 4830 | 4830 | 4830 | 4830 | 25 |
| 385 | 20230829 | 120800 | 3222558435 | 4830 | 4830 | 4830 | 4830 | 16 |
| 386 | 20230829 | 120700 | 3222481155 | 4830 | 4835 | 4835 | 4830 | 45 |
| 387 | 20230829 | 120600 | 3222263605 | 4835 | 4835 | 4835 | 4835 | 285 |
| 388 | 20230829 | 120500 | 3220885630 | 4830 | 4825 | 4830 | 4825 | 259 |
| 389 | 20230829 | 120400 | 3219635935 | 4820 | 4825 | 4825 | 4820 | 2581 |
| 390 | 20230829 | 120300 | 3207194175 | 4825 | 4825 | 4825 | 4825 | 1000 |
| 391 | 20230829 | 120200 | 3202369175 | 4835 | 4830 | 4835 | 4830 | 6 |
| 392 | 20230829 | 120100 | 3202340170 | 4820 | 4820 | 4820 | 4820 | 10 |
| 393 | 20230829 | 120000 | 3202291970 | 4810 | 4810 | 4810 | 4810 | 817 |
| 394 | 20230829 | 115900 | 3198362200 | 4820 | 4820 | 4820 | 4815 | 374 |
| 395 | 20230829 | 115800 | 3196559845 | 4820 | 4820 | 4820 | 4820 | 32 |
| 396 | 20230829 | 115700 | 3196405605 | 4820 | 4830 | 4830 | 4820 | 26 |
| 397 | 20230829 | 115600 | 3196280265 | 4835 | 4845 | 4845 | 4835 | 510 |
| 398 | 20230829 | 115500 | 3193811940 | 4845 | 4845 | 4850 | 4845 | 3866 |
| 399 | 20230829 | 115400 | 3175080310 | 4845 | 4825 | 4845 | 4805 | 3226 |
| 400 | 20230829 | 115300 | 3159559425 | 4825 | 4825 | 4825 | 4825 | 0 |
| 401 | 20230829 | 115200 | 3159559425 | 4825 | 4825 | 4825 | 4825 | 362 |
| 402 | 20230829 | 115100 | 3157812775 | 4825 | 4805 | 4825 | 4805 | 3063 |
| 403 | 20230829 | 115000 | 3143067260 | 4805 | 4815 | 4815 | 4805 | 2401 |
| 404 | 20230829 | 114900 | 3131513055 | 4810 | 4805 | 4810 | 4805 | 1626 |
| 405 | 20230829 | 114800 | 3123697750 | 4805 | 4810 | 4810 | 4805 | 568 |
| 406 | 20230829 | 114700 | 3120965715 | 4810 | 4810 | 4810 | 4810 | 119 |
| 407 | 20230829 | 114600 | 3120393325 | 4810 | 4805 | 4810 | 4805 | 872 |
| 408 | 20230829 | 114500 | 3116202175 | 4810 | 4815 | 4815 | 4805 | 1235 |
| 409 | 20230829 | 114400 | 3110256210 | 4815 | 4810 | 4815 | 4810 | 415 |
| 410 | 20230829 | 114300 | 3108258195 | 4810 | 4815 | 4815 | 4800 | 1133 |
| 411 | 20230829 | 114200 | 3102818485 | 4815 | 4805 | 4815 | 4805 | 26 |
| 412 | 20230829 | 114100 | 3102693475 | 4815 | 4820 | 4820 | 4800 | 487 |
| 413 | 20230829 | 114000 | 3100353065 | 4820 | 4805 | 4820 | 4805 | 24 |
| 414 | 20230829 | 113900 | 3100237600 | 4805 | 4810 | 4810 | 4805 | 456 |
| 415 | 20230829 | 113800 | 3098046255 | 4810 | 4825 | 4825 | 4810 | 86 |
| 416 | 20230829 | 113700 | 3097632535 | 4825 | 4825 | 4825 | 4825 | 0 |
| 417 | 20230829 | 113600 | 3097632535 | 4825 | 4825 | 4825 | 4825 | 25 |
| 418 | 20230829 | 113500 | 3097511910 | 4825 | 4825 | 4825 | 4825 | 0 |
| 419 | 20230829 | 113400 | 3097511910 | 4825 | 4825 | 4825 | 4800 | 6099 |
| 420 | 20230829 | 113300 | 3068224310 | 4830 | 4805 | 4830 | 4805 | 1062 |
| 421 | 20230829 | 113200 | 3063116980 | 4805 | 4810 | 4825 | 4800 | 6834 |
| 422 | 20230829 | 113100 | 3030295465 | 4810 | 4825 | 4830 | 4805 | 3307 |
| 423 | 20230829 | 113000 | 3014388765 | 4830 | 4825 | 4830 | 4825 | 163 |
| 424 | 20230829 | 112900 | 3013601975 | 4830 | 4835 | 4835 | 4830 | 45 |
| 425 | 20230829 | 112800 | 3013384560 | 4830 | 4820 | 4830 | 4820 | 881 |
| 426 | 20230829 | 112700 | 3009132490 | 4815 | 4820 | 4820 | 4815 | 1058 |
| 427 | 20230829 | 112600 | 3004033030 | 4815 | 4815 | 4820 | 4815 | 463 |
| 428 | 20230829 | 112500 | 3001803395 | 4820 | 4820 | 4820 | 4820 | 150 |
| 429 | 20230829 | 112400 | 3001080395 | 4815 | 4820 | 4820 | 4815 | 154 |
| 430 | 20230829 | 112300 | 3000338615 | 4815 | 4825 | 4825 | 4815 | 61 |
| 431 | 20230829 | 112200 | 3000044450 | 4825 | 4830 | 4830 | 4815 | 2581 |
| 432 | 20230829 | 112100 | 2987605530 | 4830 | 4835 | 4835 | 4830 | 25 |
| 433 | 20230829 | 112000 | 2987484775 | 4835 | 4835 | 4835 | 4835 | 224 |
| 434 | 20230829 | 111900 | 2986401735 | 4835 | 4835 | 4835 | 4835 | 0 |
| 435 | 20230829 | 111800 | 2986401735 | 4835 | 4835 | 4840 | 4835 | 900 |
| 436 | 20230829 | 111700 | 2982049520 | 4835 | 4835 | 4835 | 4835 | 12 |
| 437 | 20230829 | 111600 | 2981991500 | 4835 | 4835 | 4835 | 4835 | 24 |
| 438 | 20230829 | 111500 | 2981875460 | 4835 | 4835 | 4835 | 4830 | 419 |
| 439 | 20230829 | 111400 | 2979849895 | 4830 | 4830 | 4835 | 4830 | 320 |
| 440 | 20230829 | 111300 | 2978304290 | 4835 | 4830 | 4835 | 4830 | 2337 |
| 441 | 20230829 | 111200 | 2967016130 | 4835 | 4835 | 4835 | 4835 | 135 |
| 442 | 20230829 | 111100 | 2966363405 | 4835 | 4835 | 4835 | 4835 | 5 |
| 443 | 20230829 | 111000 | 2966339230 | 4835 | 4840 | 4840 | 4835 | 24 |
| 444 | 20230829 | 110900 | 2966223170 | 4845 | 4845 | 4845 | 4845 | 1 |
| 445 | 20230829 | 110800 | 2966218325 | 4845 | 4830 | 4845 | 4830 | 124 |
| 446 | 20230829 | 110700 | 2965619390 | 4830 | 4845 | 4845 | 4830 | 15 |
| 447 | 20230829 | 110600 | 2965546790 | 4830 | 4830 | 4830 | 4830 | 111 |
| 448 | 20230829 | 110500 | 2965010660 | 4845 | 4825 | 4845 | 4820 | 1737 |
| 449 | 20230829 | 110400 | 2956633450 | 4830 | 4835 | 4845 | 4825 | 514 |
| 450 | 20230829 | 110300 | 2954153090 | 4835 | 4825 | 4835 | 4825 | 1168 |
| 451 | 20230829 | 110200 | 2948515445 | 4825 | 4825 | 4825 | 4825 | 100 |
| 452 | 20230829 | 110100 | 2948032945 | 4825 | 4845 | 4845 | 4825 | 506 |
| 453 | 20230829 | 110000 | 2945584100 | 4845 | 4840 | 4850 | 4820 | 2909 |
| 454 | 20230829 | 105900 | 2931509835 | 4845 | 4850 | 4850 | 4845 | 796 |
| 455 | 20230829 | 105800 | 2927652610 | 4850 | 4850 | 4850 | 4850 | 179 |
| 456 | 20230829 | 105700 | 2926784460 | 4850 | 4850 | 4850 | 4850 | 613 |
| 457 | 20230829 | 105600 | 2923811410 | 4835 | 4830 | 4835 | 4830 | 5202 |
| 458 | 20230829 | 105500 | 2898685640 | 4830 | 4830 | 4830 | 4820 | 651 |
| 459 | 20230829 | 105400 | 2895541570 | 4835 | 4815 | 4835 | 4815 | 168 |
| 460 | 20230829 | 105300 | 2894729490 | 4835 | 4825 | 4835 | 4815 | 1569 |
| 461 | 20230829 | 105200 | 2887165800 | 4830 | 4835 | 4835 | 4825 | 1849 |
| 462 | 20230829 | 105100 | 2878232240 | 4845 | 4840 | 4850 | 4835 | 772 |
| 463 | 20230829 | 105000 | 2874498190 | 4840 | 4845 | 4845 | 4840 | 311 |
| 464 | 20230829 | 104900 | 2872992420 | 4845 | 4850 | 4850 | 4840 | 580 |
| 465 | 20230829 | 104800 | 2870181970 | 4850 | 4850 | 4850 | 4845 | 1872 |
| 466 | 20230829 | 104700 | 2861105270 | 4875 | 4875 | 4875 | 4850 | 28 |
| 467 | 20230829 | 104600 | 2860968795 | 4860 | 4860 | 4860 | 4850 | 1477 |
| 468 | 20230829 | 104500 | 2853794025 | 4860 | 4860 | 4860 | 4860 | 300 |
| 469 | 20230829 | 104400 | 2852336025 | 4865 | 4865 | 4865 | 4865 | 20 |
| 470 | 20230829 | 104300 | 2852238725 | 4875 | 4875 | 4875 | 4875 | 11 |
| 471 | 20230829 | 104200 | 2852185100 | 4865 | 4865 | 4865 | 4860 | 2821 |
| 472 | 20230829 | 104100 | 2838460960 | 4865 | 4875 | 4875 | 4865 | 1019 |
| 473 | 20230829 | 104000 | 2833493355 | 4875 | 4875 | 4875 | 4875 | 717 |
| 474 | 20230829 | 103900 | 2829997980 | 4875 | 4860 | 4880 | 4860 | 634 |
| 475 | 20230829 | 103800 | 2826911870 | 4860 | 4860 | 4870 | 4860 | 545 |
| 476 | 20230829 | 103700 | 2824263150 | 4860 | 4860 | 4860 | 4860 | 179 |
| 477 | 20230829 | 103600 | 2823393210 | 4860 | 4850 | 4860 | 4850 | 423 |
| 478 | 20230829 | 103500 | 2821340630 | 4850 | 4850 | 4850 | 4850 | 610 |
| 479 | 20230829 | 103400 | 2818382130 | 4850 | 4850 | 4850 | 4840 | 2125 |
| 480 | 20230829 | 103300 | 2808094215 | 4850 | 4850 | 4860 | 4850 | 529 |
| 481 | 20230829 | 103200 | 2805527710 | 4860 | 4870 | 4870 | 4860 | 232 |
| 482 | 20230829 | 103100 | 2804399190 | 4880 | 4880 | 4880 | 4880 | 49 |
| 483 | 20230829 | 103000 | 2804160070 | 4850 | 4850 | 4875 | 4850 | 681 |
| 484 | 20230829 | 102900 | 2800856695 | 4850 | 4850 | 4860 | 4850 | 646 |
| 485 | 20230829 | 102800 | 2797723495 | 4840 | 4855 | 4855 | 4840 | 2001 |
| 486 | 20230829 | 102700 | 2788023535 | 4855 | 4865 | 4865 | 4855 | 1287 |
| 487 | 20230829 | 102600 | 2781769150 | 4855 | 4860 | 4865 | 4850 | 569 |
| 488 | 20230829 | 102500 | 2779005535 | 4860 | 4855 | 4860 | 4850 | 3011 |
| 489 | 20230829 | 102400 | 2764401650 | 4860 | 4855 | 4860 | 4850 | 1568 |
| 490 | 20230829 | 102300 | 2756793855 | 4870 | 4855 | 4875 | 4855 | 617 |
| 491 | 20230829 | 102200 | 2753792040 | 4855 | 4855 | 4880 | 4855 | 671 |
| 492 | 20230829 | 102100 | 2750523810 | 4855 | 4860 | 4860 | 4855 | 897 |
| 493 | 20230829 | 102000 | 2746168870 | 4855 | 4880 | 4880 | 4855 | 506 |
| 494 | 20230829 | 101900 | 2743707380 | 4860 | 4860 | 4880 | 4850 | 3364 |
| 495 | 20230829 | 101800 | 2727356310 | 4860 | 4875 | 4875 | 4850 | 3614 |
| 496 | 20230829 | 101700 | 2709798040 | 4880 | 4885 | 4885 | 4880 | 3569 |
| 497 | 20230829 | 101600 | 2692379265 | 4885 | 4890 | 4890 | 4885 | 583 |
| 498 | 20230829 | 101500 | 2689529700 | 4890 | 4885 | 4890 | 4885 | 203 |
| 499 | 20230829 | 101400 | 2688537910 | 4890 | 4895 | 4895 | 4880 | 2021 |
| 500 | 20230829 | 101300 | 2678655325 | 4880 | 4900 | 4900 | 4880 | 15913 |
| 501 | 20230829 | 101200 | 2600835650 | 4900 | 4915 | 4915 | 4895 | 1115 |
| 502 | 20230829 | 101100 | 2595376505 | 4900 | 4915 | 4915 | 4895 | 457 |
| 503 | 20230829 | 101000 | 2593138315 | 4915 | 4920 | 4920 | 4910 | 318 |
| 504 | 20230829 | 100900 | 2591576805 | 4920 | 4895 | 4920 | 4890 | 2842 |
| 505 | 20230829 | 100800 | 2577656350 | 4890 | 4915 | 4915 | 4890 | 1384 |
| 506 | 20230829 | 100700 | 2570879530 | 4915 | 4925 | 4925 | 4915 | 1086 |
| 507 | 20230829 | 100600 | 2565537875 | 4935 | 4930 | 4950 | 4930 | 747 |
| 508 | 20230829 | 100500 | 2561854730 | 4945 | 4930 | 4945 | 4930 | 2540 |
| 509 | 20230829 | 100400 | 2549312430 | 4930 | 4920 | 4930 | 4920 | 216 |
| 510 | 20230829 | 100300 | 2548249675 | 4920 | 4920 | 4920 | 4920 | 3 |
| 511 | 20230829 | 100200 | 2548234915 | 4900 | 4910 | 4910 | 4900 | 3071 |
| 512 | 20230829 | 100100 | 2533179765 | 4910 | 4920 | 4920 | 4910 | 1209 |
| 513 | 20230829 | 100000 | 2527239815 | 4930 | 4920 | 4930 | 4910 | 726 |
| 514 | 20230829 | 095900 | 2523667965 | 4920 | 4915 | 4920 | 4900 | 5224 |
| 515 | 20230829 | 095800 | 2498053030 | 4915 | 4940 | 4940 | 4915 | 957 |
| 516 | 20230829 | 095700 | 2493344510 | 4920 | 4920 | 4920 | 4915 | 1150 |
| 517 | 20230829 | 095600 | 2487686610 | 4920 | 4930 | 4945 | 4920 | 1179 |
| 518 | 20230829 | 095500 | 2481883465 | 4930 | 4925 | 4930 | 4920 | 977 |
| 519 | 20230829 | 095400 | 2477071430 | 4930 | 4930 | 4930 | 4925 | 3788 |
| 520 | 20230829 | 095300 | 2458397715 | 4930 | 4955 | 4955 | 4930 | 292 |
| 521 | 20230829 | 095200 | 2456956790 | 4955 | 4960 | 4960 | 4920 | 1269 |
| 522 | 20230829 | 095100 | 2450674160 | 4920 | 4940 | 4965 | 4915 | 2839 |
| 523 | 20230829 | 095000 | 2436674795 | 4925 | 4940 | 4940 | 4925 | 113 |
| 524 | 20230829 | 094900 | 2436116590 | 4940 | 4945 | 4945 | 4910 | 2422 |
| 525 | 20230829 | 094800 | 2424219435 | 4945 | 4950 | 4950 | 4910 | 3678 |
| 526 | 20230829 | 094700 | 2406100725 | 4965 | 4925 | 4965 | 4925 | 3158 |
| 527 | 20230829 | 094600 | 2390509920 | 4925 | 4910 | 4925 | 4885 | 3667 |
| 528 | 20230829 | 094500 | 2372510705 | 4905 | 4880 | 4905 | 4875 | 3232 |
| 529 | 20230829 | 094400 | 2356700355 | 4885 | 4875 | 4885 | 4875 | 523 |
| 530 | 20230829 | 094300 | 2354148560 | 4880 | 4900 | 4900 | 4880 | 6849 |
| 531 | 20230829 | 094200 | 2320683180 | 4900 | 4925 | 4925 | 4890 | 11343 |
| 532 | 20230829 | 094100 | 2264980595 | 4925 | 4930 | 4930 | 4925 | 6832 |
| 533 | 20230829 | 094000 | 2231325270 | 4930 | 4965 | 4965 | 4930 | 9024 |
| 534 | 20230829 | 093900 | 2186684215 | 4965 | 4975 | 4980 | 4965 | 1731 |
| 535 | 20230829 | 093800 | 2178072710 | 4945 | 4920 | 4990 | 4920 | 10805 |
| 536 | 20230829 | 093700 | 2124604525 | 4950 | 4960 | 4960 | 4915 | 7576 |
| 537 | 20230829 | 093600 | 2087219485 | 4970 | 5000 | 5000 | 4955 | 10148 |
| 538 | 20230829 | 093500 | 2036715570 | 5010 | 4995 | 5010 | 4990 | 10645 |
| 539 | 20230829 | 093400 | 1983549675 | 4995 | 5000 | 5050 | 4980 | 13488 |
| 540 | 20230829 | 093300 | 1916153525 | 5000 | 5030 | 5160 | 4990 | 37096 |
| 541 | 20230829 | 093200 | 1727870420 | 5030 | 4995 | 5050 | 4990 | 15194 |
| 542 | 20230829 | 093100 | 1651663330 | 4990 | 4990 | 5020 | 4965 | 6993 |
| 543 | 20230829 | 093000 | 1616732315 | 4990 | 5030 | 5040 | 4950 | 16033 |
| 544 | 20230829 | 092900 | 1536849030 | 5040 | 5080 | 5080 | 4990 | 32056 |
| 545 | 20230829 | 092800 | 1375395755 | 5050 | 5020 | 5180 | 5000 | 49947 |
| 546 | 20230829 | 092700 | 1122149555 | 5010 | 4955 | 5060 | 4920 | 44596 |
| 547 | 20230829 | 092600 | 898741840 | 4945 | 4960 | 4975 | 4940 | 5121 |
| 548 | 20230829 | 092500 | 873377350 | 4950 | 4960 | 4980 | 4930 | 16861 |
| 549 | 20230829 | 092400 | 789857225 | 4975 | 4900 | 4990 | 4885 | 25765 |
| 550 | 20230829 | 092300 | 662585740 | 4900 | 4830 | 4900 | 4830 | 5077 |
| 551 | 20230829 | 092200 | 637782045 | 4830 | 4850 | 4860 | 4820 | 6503 |
| 552 | 20230829 | 092100 | 606275215 | 4850 | 4875 | 4880 | 4795 | 8932 |
| 553 | 20230829 | 092000 | 563032075 | 4875 | 4850 | 5000 | 4850 | 21478 |
| 554 | 20230829 | 091900 | 457902930 | 4860 | 4795 | 4860 | 4780 | 5125 |
| 555 | 20230829 | 091800 | 433177415 | 4795 | 4780 | 4795 | 4770 | 1165 |
| 556 | 20230829 | 091700 | 427606390 | 4765 | 4770 | 4795 | 4765 | 5912 |
| 557 | 20230829 | 091600 | 399329250 | 4775 | 4760 | 4775 | 4755 | 2729 |
| 558 | 20230829 | 091500 | 386320350 | 4770 | 4760 | 4770 | 4760 | 4034 |
| 559 | 20230829 | 091400 | 367113530 | 4760 | 4765 | 4770 | 4755 | 5654 |
| 560 | 20230829 | 091300 | 340185925 | 4760 | 4780 | 4780 | 4760 | 1369 |
| 561 | 20230829 | 091200 | 333660840 | 4770 | 4770 | 4785 | 4770 | 323 |
| 562 | 20230829 | 091100 | 332116860 | 4770 | 4770 | 4785 | 4755 | 3905 |
| 563 | 20230829 | 091000 | 313464315 | 4755 | 4770 | 4775 | 4755 | 2295 |
| 564 | 20230829 | 090900 | 302533900 | 4770 | 4760 | 4770 | 4750 | 2494 |
| 565 | 20230829 | 090800 | 290675620 | 4760 | 4740 | 4760 | 4740 | 3839 |
| 566 | 20230829 | 090700 | 272438190 | 4740 | 4755 | 4755 | 4740 | 5051 |
| 567 | 20230829 | 090600 | 248464040 | 4750 | 4750 | 4760 | 4750 | 3409 |
| 568 | 20230829 | 090500 | 232254325 | 4750 | 4740 | 4775 | 4740 | 1733 |
| 569 | 20230829 | 090400 | 224022875 | 4740 | 4755 | 4760 | 4740 | 18201 |
| 570 | 20230829 | 090300 | 137557130 | 4755 | 4805 | 4810 | 4750 | 4546 |
| 571 | 20230829 | 090200 | 115871545 | 4810 | 4780 | 4850 | 4780 | 2865 |
| 572 | 20230829 | 090100 | 102142210 | 4780 | 4900 | 4900 | 4710 | 14648 |
| 573 | 20230829 | 090000 | 31852980 | 4895 | 4900 | 4945 | 4895 | 6499 |