28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 183200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 3 | 20230830 | 183100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 4 | 20230830 | 183000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 5 | 20230830 | 182900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 6 | 20230830 | 182800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 7 | 20230830 | 182700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 8 | 20230830 | 182600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 9 | 20230830 | 182500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 10 | 20230830 | 182400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 11 | 20230830 | 182300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 12 | 20230830 | 182200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 13 | 20230830 | 182100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 14 | 20230830 | 182000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 15 | 20230830 | 181900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 16 | 20230830 | 181800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 17 | 20230830 | 181700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 18 | 20230830 | 181600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 19 | 20230830 | 181500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 20 | 20230830 | 181400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 21 | 20230830 | 181300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 22 | 20230830 | 181200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 23 | 20230830 | 181100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 24 | 20230830 | 181000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 25 | 20230830 | 180900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 26 | 20230830 | 180800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 27 | 20230830 | 180700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 28 | 20230830 | 180600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 29 | 20230830 | 180500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 30 | 20230830 | 180400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 31 | 20230830 | 180300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 32 | 20230830 | 180200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 33 | 20230830 | 180100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 34 | 20230830 | 180000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 35 | 20230830 | 175900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 36 | 20230830 | 175800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 37 | 20230830 | 175700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 38 | 20230830 | 175600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 39 | 20230830 | 175500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 40 | 20230830 | 175400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 41 | 20230830 | 175300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 42 | 20230830 | 175200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 43 | 20230830 | 175100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 44 | 20230830 | 175000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 45 | 20230830 | 174900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 46 | 20230830 | 174800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 47 | 20230830 | 174700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 48 | 20230830 | 174600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 49 | 20230830 | 174500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 50 | 20230830 | 174400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 51 | 20230830 | 174300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 52 | 20230830 | 174200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 53 | 20230830 | 174100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 54 | 20230830 | 174000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 55 | 20230830 | 173900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 56 | 20230830 | 173800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 57 | 20230830 | 173700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 58 | 20230830 | 173600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 59 | 20230830 | 173500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 60 | 20230830 | 173400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 61 | 20230830 | 173300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 62 | 20230830 | 173200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 63 | 20230830 | 173100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 64 | 20230830 | 173000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 65 | 20230830 | 172900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 66 | 20230830 | 172800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 67 | 20230830 | 172700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 68 | 20230830 | 172600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 69 | 20230830 | 172500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 70 | 20230830 | 172400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 71 | 20230830 | 172300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 72 | 20230830 | 172200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 73 | 20230830 | 172100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 74 | 20230830 | 172000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 75 | 20230830 | 171900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 76 | 20230830 | 171800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 77 | 20230830 | 171700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 78 | 20230830 | 171600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 79 | 20230830 | 171500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 80 | 20230830 | 171400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 81 | 20230830 | 171300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 82 | 20230830 | 171200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 83 | 20230830 | 171100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 84 | 20230830 | 171000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 85 | 20230830 | 170900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 86 | 20230830 | 170800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 87 | 20230830 | 170700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 88 | 20230830 | 170600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 89 | 20230830 | 170500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 90 | 20230830 | 170400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 91 | 20230830 | 170300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 92 | 20230830 | 170200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 93 | 20230830 | 170100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 94 | 20230830 | 170000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 95 | 20230830 | 165900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 96 | 20230830 | 165800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 97 | 20230830 | 165700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 98 | 20230830 | 165600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 99 | 20230830 | 165500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 100 | 20230830 | 165400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 101 | 20230830 | 165300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 102 | 20230830 | 165200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 103 | 20230830 | 165100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 104 | 20230830 | 165000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 105 | 20230830 | 164900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 106 | 20230830 | 164800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 107 | 20230830 | 164700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 108 | 20230830 | 164600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 109 | 20230830 | 164500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 110 | 20230830 | 164400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 111 | 20230830 | 164300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 112 | 20230830 | 164200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 113 | 20230830 | 164100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 114 | 20230830 | 164000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 115 | 20230830 | 163900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 116 | 20230830 | 163800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 117 | 20230830 | 163700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 118 | 20230830 | 163600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 119 | 20230830 | 163500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 120 | 20230830 | 163400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 121 | 20230830 | 163300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 122 | 20230830 | 163200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 123 | 20230830 | 163100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 124 | 20230830 | 163000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 125 | 20230830 | 162900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 126 | 20230830 | 162800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 127 | 20230830 | 162700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 128 | 20230830 | 162600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 129 | 20230830 | 162500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 130 | 20230830 | 162400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 131 | 20230830 | 162300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 132 | 20230830 | 162200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 133 | 20230830 | 162100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 134 | 20230830 | 162000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 135 | 20230830 | 161900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 136 | 20230830 | 161800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 137 | 20230830 | 161700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 138 | 20230830 | 161600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 139 | 20230830 | 161500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 140 | 20230830 | 161400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 141 | 20230830 | 161300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 142 | 20230830 | 161200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 143 | 20230830 | 161100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 144 | 20230830 | 161000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 145 | 20230830 | 160900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 146 | 20230830 | 160800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 147 | 20230830 | 160700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 148 | 20230830 | 160600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 149 | 20230830 | 160500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 150 | 20230830 | 160400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 151 | 20230830 | 160300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 152 | 20230830 | 160200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 153 | 20230830 | 160100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 154 | 20230830 | 160000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 155 | 20230830 | 155900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 156 | 20230830 | 155800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 157 | 20230830 | 155700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 158 | 20230830 | 155600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 159 | 20230830 | 155500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 160 | 20230830 | 155400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 161 | 20230830 | 155300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 162 | 20230830 | 155200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 163 | 20230830 | 155100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 164 | 20230830 | 155000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 165 | 20230830 | 154900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 166 | 20230830 | 154800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 167 | 20230830 | 154700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 168 | 20230830 | 154600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 169 | 20230830 | 154500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 170 | 20230830 | 154400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 171 | 20230830 | 154300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 172 | 20230830 | 154200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 173 | 20230830 | 154100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 174 | 20230830 | 154000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 175 | 20230830 | 153900 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 176 | 20230830 | 153800 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 177 | 20230830 | 153700 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 178 | 20230830 | 153600 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 179 | 20230830 | 153500 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 180 | 20230830 | 153400 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 181 | 20230830 | 153300 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 182 | 20230830 | 153200 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 183 | 20230830 | 153100 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 184 | 20230830 | 153000 | 2019994075 | 4725 | 4725 | 4725 | 4725 | 19543 |
| 185 | 20230830 | 152900 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 186 | 20230830 | 152800 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 187 | 20230830 | 152700 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 188 | 20230830 | 152600 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 189 | 20230830 | 152500 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 190 | 20230830 | 152400 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 191 | 20230830 | 152300 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 192 | 20230830 | 152200 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 193 | 20230830 | 152100 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 194 | 20230830 | 152000 | 1927653400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 195 | 20230830 | 151900 | 1927653400 | 4745 | 4740 | 4745 | 4740 | 1416 |
| 196 | 20230830 | 151800 | 1920937285 | 4745 | 4750 | 4750 | 4740 | 1626 |
| 197 | 20230830 | 151700 | 1913223560 | 4750 | 4750 | 4750 | 4750 | 92 |
| 198 | 20230830 | 151600 | 1912786560 | 4745 | 4750 | 4750 | 4745 | 1885 |
| 199 | 20230830 | 151500 | 1903835840 | 4755 | 4755 | 4755 | 4755 | 91 |
| 200 | 20230830 | 151400 | 1903403135 | 4755 | 4755 | 4755 | 4755 | 108 |
| 201 | 20230830 | 151300 | 1902889595 | 4755 | 4755 | 4755 | 4755 | 87 |
| 202 | 20230830 | 151200 | 1902475910 | 4755 | 4755 | 4755 | 4750 | 147 |
| 203 | 20230830 | 151100 | 1901776980 | 4755 | 4750 | 4755 | 4750 | 780 |
| 204 | 20230830 | 151000 | 1898071655 | 4750 | 4750 | 4750 | 4745 | 1380 |
| 205 | 20230830 | 150900 | 1891522985 | 4750 | 4745 | 4750 | 4745 | 741 |
| 206 | 20230830 | 150800 | 1888003340 | 4750 | 4750 | 4750 | 4750 | 34 |
| 207 | 20230830 | 150700 | 1887841840 | 4750 | 4750 | 4750 | 4750 | 99 |
| 208 | 20230830 | 150600 | 1887371590 | 4750 | 4750 | 4750 | 4750 | 177 |
| 209 | 20230830 | 150500 | 1886530840 | 4750 | 4750 | 4750 | 4750 | 458 |
| 210 | 20230830 | 150400 | 1884355340 | 4750 | 4750 | 4750 | 4745 | 139 |
| 211 | 20230830 | 150300 | 1883695140 | 4750 | 4750 | 4750 | 4745 | 1993 |
| 212 | 20230830 | 150200 | 1874228600 | 4750 | 4750 | 4750 | 4750 | 229 |
| 213 | 20230830 | 150100 | 1873140850 | 4750 | 4745 | 4750 | 4745 | 1217 |
| 214 | 20230830 | 150000 | 1867365835 | 4750 | 4745 | 4750 | 4745 | 421 |
| 215 | 20230830 | 145900 | 1865368090 | 4745 | 4745 | 4750 | 4745 | 1099 |
| 216 | 20230830 | 145800 | 1860153240 | 4750 | 4745 | 4750 | 4745 | 545 |
| 217 | 20230830 | 145700 | 1857567115 | 4745 | 4745 | 4745 | 4740 | 99 |
| 218 | 20230830 | 145600 | 1857097635 | 4745 | 4740 | 4745 | 4740 | 31 |
| 219 | 20230830 | 145500 | 1856950590 | 4745 | 4745 | 4745 | 4745 | 283 |
| 220 | 20230830 | 145400 | 1855607755 | 4745 | 4745 | 4745 | 4745 | 93 |
| 221 | 20230830 | 145300 | 1855166470 | 4745 | 4740 | 4745 | 4740 | 1416 |
| 222 | 20230830 | 145200 | 1848454530 | 4740 | 4740 | 4740 | 4740 | 184 |
| 223 | 20230830 | 145100 | 1847582370 | 4740 | 4730 | 4740 | 4730 | 1393 |
| 224 | 20230830 | 145000 | 1840986260 | 4735 | 4735 | 4735 | 4730 | 1708 |
| 225 | 20230830 | 144900 | 1832902490 | 4735 | 4740 | 4740 | 4730 | 872 |
| 226 | 20230830 | 144800 | 1828773580 | 4735 | 4730 | 4735 | 4730 | 546 |
| 227 | 20230830 | 144700 | 1826189420 | 4730 | 4730 | 4730 | 4725 | 703 |
| 228 | 20230830 | 144600 | 1822864235 | 4725 | 4735 | 4740 | 4725 | 1511 |
| 229 | 20230830 | 144500 | 1815715090 | 4735 | 4740 | 4740 | 4730 | 3274 |
| 230 | 20230830 | 144400 | 1800223955 | 4740 | 4740 | 4740 | 4740 | 1321 |
| 231 | 20230830 | 144300 | 1793962415 | 4740 | 4745 | 4745 | 4740 | 1360 |
| 232 | 20230830 | 144200 | 1787512005 | 4745 | 4755 | 4755 | 4740 | 17107 |
| 233 | 20230830 | 144100 | 1706276710 | 4755 | 4755 | 4755 | 4755 | 126 |
| 234 | 20230830 | 144000 | 1705677580 | 4755 | 4755 | 4755 | 4755 | 321 |
| 235 | 20230830 | 143900 | 1704151225 | 4755 | 4755 | 4755 | 4755 | 890 |
| 236 | 20230830 | 143800 | 1699919275 | 4755 | 4755 | 4755 | 4755 | 386 |
| 237 | 20230830 | 143700 | 1698083845 | 4755 | 4755 | 4755 | 4750 | 387 |
| 238 | 20230830 | 143600 | 1696243930 | 4750 | 4750 | 4755 | 4750 | 449 |
| 239 | 20230830 | 143500 | 1694111175 | 4755 | 4755 | 4755 | 4755 | 510 |
| 240 | 20230830 | 143400 | 1691686125 | 4755 | 4755 | 4755 | 4755 | 1000 |
| 241 | 20230830 | 143300 | 1686931125 | 4755 | 4755 | 4755 | 4755 | 2000 |
| 242 | 20230830 | 143200 | 1677421125 | 4755 | 4760 | 4765 | 4755 | 2555 |
| 243 | 20230830 | 143100 | 1665272020 | 4760 | 4760 | 4760 | 4760 | 70 |
| 244 | 20230830 | 143000 | 1664938820 | 4760 | 4760 | 4760 | 4760 | 70 |
| 245 | 20230830 | 142900 | 1664605620 | 4760 | 4760 | 4760 | 4760 | 325 |
| 246 | 20230830 | 142800 | 1663058620 | 4760 | 4755 | 4760 | 4755 | 8 |
| 247 | 20230830 | 142700 | 1663020550 | 4760 | 4760 | 4760 | 4760 | 354 |
| 248 | 20230830 | 142600 | 1661335510 | 4755 | 4755 | 4755 | 4755 | 353 |
| 249 | 20230830 | 142500 | 1659656995 | 4760 | 4760 | 4760 | 4760 | 104 |
| 250 | 20230830 | 142400 | 1659161955 | 4755 | 4760 | 4760 | 4755 | 1275 |
| 251 | 20230830 | 142300 | 1653095865 | 4760 | 4755 | 4760 | 4755 | 1466 |
| 252 | 20230830 | 142200 | 1646121730 | 4755 | 4755 | 4755 | 4755 | 1000 |
| 253 | 20230830 | 142100 | 1641366730 | 4755 | 4765 | 4765 | 4755 | 1217 |
| 254 | 20230830 | 142000 | 1635574535 | 4765 | 4765 | 4765 | 4765 | 404 |
| 255 | 20230830 | 141900 | 1633649475 | 4765 | 4765 | 4765 | 4765 | 1036 |
| 256 | 20230830 | 141800 | 1628712935 | 4765 | 4765 | 4765 | 4765 | 36 |
| 257 | 20230830 | 141700 | 1628541395 | 4765 | 4760 | 4765 | 4760 | 2664 |
| 258 | 20230830 | 141600 | 1615851595 | 4755 | 4760 | 4760 | 4755 | 439 |
| 259 | 20230830 | 141500 | 1613763205 | 4760 | 4755 | 4760 | 4750 | 842 |
| 260 | 20230830 | 141400 | 1609759195 | 4755 | 4760 | 4765 | 4755 | 68 |
| 261 | 20230830 | 141300 | 1609435330 | 4755 | 4765 | 4765 | 4755 | 18632 |
| 262 | 20230830 | 141200 | 1520763465 | 4770 | 4770 | 4775 | 4770 | 1003 |
| 263 | 20230830 | 141100 | 1515978590 | 4770 | 4770 | 4770 | 4770 | 4 |
| 264 | 20230830 | 141000 | 1515959510 | 4765 | 4765 | 4765 | 4765 | 0 |
| 265 | 20230830 | 140900 | 1515959510 | 4765 | 4765 | 4765 | 4765 | 210 |
| 266 | 20230830 | 140800 | 1514958860 | 4765 | 4765 | 4765 | 4765 | 100 |
| 267 | 20230830 | 140700 | 1514482360 | 4765 | 4765 | 4765 | 4765 | 100 |
| 268 | 20230830 | 140600 | 1514005860 | 4770 | 4770 | 4770 | 4770 | 520 |
| 269 | 20230830 | 140500 | 1511525460 | 4770 | 4770 | 4770 | 4770 | 10 |
| 270 | 20230830 | 140400 | 1511477760 | 4770 | 4770 | 4770 | 4770 | 16 |
| 271 | 20230830 | 140300 | 1511401440 | 4770 | 4770 | 4770 | 4770 | 241 |
| 272 | 20230830 | 140200 | 1510251870 | 4770 | 4770 | 4770 | 4765 | 525 |
| 273 | 20230830 | 140100 | 1507749645 | 4765 | 4765 | 4770 | 4765 | 372 |
| 274 | 20230830 | 140000 | 1505976835 | 4770 | 4765 | 4770 | 4765 | 127 |
| 275 | 20230830 | 135900 | 1505371080 | 4770 | 4770 | 4770 | 4765 | 79 |
| 276 | 20230830 | 135800 | 1504994325 | 4770 | 4765 | 4770 | 4765 | 3 |
| 277 | 20230830 | 135700 | 1504980025 | 4765 | 4765 | 4765 | 4765 | 2 |
| 278 | 20230830 | 135600 | 1504970495 | 4765 | 4770 | 4770 | 4765 | 33 |
| 279 | 20230830 | 135500 | 1504813235 | 4770 | 4770 | 4770 | 4770 | 49 |
| 280 | 20230830 | 135400 | 1504579505 | 4770 | 4775 | 4775 | 4760 | 2575 |
| 281 | 20230830 | 135300 | 1492306210 | 4775 | 4775 | 4775 | 4775 | 69 |
| 282 | 20230830 | 135200 | 1491976735 | 4775 | 4780 | 4780 | 4775 | 168 |
| 283 | 20230830 | 135100 | 1491174445 | 4780 | 4770 | 4780 | 4770 | 1494 |
| 284 | 20230830 | 135000 | 1484042870 | 4770 | 4770 | 4770 | 4770 | 70 |
| 285 | 20230830 | 134900 | 1483708970 | 4775 | 4775 | 4780 | 4775 | 14 |
| 286 | 20230830 | 134800 | 1483642080 | 4775 | 4780 | 4780 | 4775 | 220 |
| 287 | 20230830 | 134700 | 1482591400 | 4775 | 4780 | 4780 | 4775 | 150 |
| 288 | 20230830 | 134600 | 1481874640 | 4780 | 4775 | 4780 | 4775 | 147 |
| 289 | 20230830 | 134500 | 1481172340 | 4780 | 4780 | 4780 | 4780 | 42 |
| 290 | 20230830 | 134400 | 1480971580 | 4780 | 4775 | 4780 | 4775 | 485 |
| 291 | 20230830 | 134300 | 1478655275 | 4775 | 4775 | 4775 | 4775 | 394 |
| 292 | 20230830 | 134200 | 1476773925 | 4775 | 4770 | 4775 | 4770 | 433 |
| 293 | 20230830 | 134100 | 1474707800 | 4770 | 4765 | 4770 | 4760 | 1194 |
| 294 | 20230830 | 134000 | 1469019845 | 4765 | 4765 | 4770 | 4760 | 853 |
| 295 | 20230830 | 133900 | 1464957260 | 4765 | 4765 | 4765 | 4765 | 1547 |
| 296 | 20230830 | 133800 | 1457585805 | 4765 | 4775 | 4775 | 4765 | 254 |
| 297 | 20230830 | 133700 | 1456373875 | 4775 | 4775 | 4775 | 4770 | 480 |
| 298 | 20230830 | 133600 | 1454082940 | 4775 | 4770 | 4775 | 4770 | 854 |
| 299 | 20230830 | 133500 | 1450009340 | 4770 | 4775 | 4775 | 4760 | 2606 |
| 300 | 20230830 | 133400 | 1437580420 | 4775 | 4780 | 4780 | 4765 | 4496 |
| 301 | 20230830 | 133300 | 1416134190 | 4780 | 4780 | 4780 | 4770 | 458 |
| 302 | 20230830 | 133200 | 1413945425 | 4780 | 4780 | 4780 | 4770 | 6334 |
| 303 | 20230830 | 133100 | 1383683820 | 4790 | 4795 | 4795 | 4790 | 259 |
| 304 | 20230830 | 133000 | 1382442445 | 4795 | 4780 | 4795 | 4780 | 551 |
| 305 | 20230830 | 132900 | 1379808650 | 4780 | 4780 | 4780 | 4780 | 976 |
| 306 | 20230830 | 132800 | 1375143370 | 4785 | 4785 | 4785 | 4785 | 805 |
| 307 | 20230830 | 132700 | 1371291445 | 4785 | 4785 | 4785 | 4785 | 0 |
| 308 | 20230830 | 132600 | 1371291445 | 4785 | 4790 | 4795 | 4785 | 9267 |
| 309 | 20230830 | 132500 | 1326941695 | 4795 | 4795 | 4795 | 4795 | 5 |
| 310 | 20230830 | 132400 | 1326917720 | 4795 | 4795 | 4795 | 4795 | 0 |
| 311 | 20230830 | 132300 | 1326917720 | 4795 | 4795 | 4795 | 4795 | 7 |
| 312 | 20230830 | 132200 | 1326884155 | 4795 | 4795 | 4795 | 4795 | 202 |
| 313 | 20230830 | 132100 | 1325915565 | 4795 | 4795 | 4795 | 4795 | 102 |
| 314 | 20230830 | 132000 | 1325426475 | 4795 | 4790 | 4795 | 4790 | 94 |
| 315 | 20230830 | 131900 | 1324976195 | 4795 | 4795 | 4795 | 4795 | 23 |
| 316 | 20230830 | 131800 | 1324865910 | 4790 | 4790 | 4790 | 4790 | 20 |
| 317 | 20230830 | 131700 | 1324770110 | 4790 | 4790 | 4790 | 4790 | 1124 |
| 318 | 20230830 | 131600 | 1319386150 | 4790 | 4795 | 4795 | 4790 | 169 |
| 319 | 20230830 | 131500 | 1318576630 | 4795 | 4795 | 4795 | 4795 | 19 |
| 320 | 20230830 | 131400 | 1318485525 | 4795 | 4795 | 4795 | 4795 | 2 |
| 321 | 20230830 | 131300 | 1318475935 | 4790 | 4790 | 4790 | 4790 | 3 |
| 322 | 20230830 | 131200 | 1318461565 | 4790 | 4790 | 4790 | 4790 | 700 |
| 323 | 20230830 | 131100 | 1315108565 | 4790 | 4790 | 4790 | 4790 | 203 |
| 324 | 20230830 | 131000 | 1314136195 | 4795 | 4790 | 4800 | 4790 | 1453 |
| 325 | 20230830 | 130900 | 1307169025 | 4790 | 4790 | 4795 | 4790 | 4503 |
| 326 | 20230830 | 130800 | 1285594650 | 4795 | 4795 | 4795 | 4795 | 1792 |
| 327 | 20230830 | 130700 | 1277002010 | 4795 | 4795 | 4795 | 4795 | 1077 |
| 328 | 20230830 | 130600 | 1271837795 | 4800 | 4800 | 4800 | 4800 | 219 |
| 329 | 20230830 | 130500 | 1270786595 | 4800 | 4800 | 4800 | 4800 | 75 |
| 330 | 20230830 | 130400 | 1270426595 | 4800 | 4800 | 4800 | 4800 | 3 |
| 331 | 20230830 | 130300 | 1270412195 | 4795 | 4795 | 4795 | 4795 | 1111 |
| 332 | 20230830 | 130200 | 1265084950 | 4795 | 4795 | 4795 | 4795 | 0 |
| 333 | 20230830 | 130100 | 1265084950 | 4795 | 4800 | 4800 | 4795 | 352 |
| 334 | 20230830 | 130000 | 1263395850 | 4800 | 4800 | 4800 | 4800 | 2485 |
| 335 | 20230830 | 125900 | 1251467850 | 4800 | 4800 | 4800 | 4800 | 0 |
| 336 | 20230830 | 125800 | 1251467850 | 4800 | 4800 | 4800 | 4800 | 23 |
| 337 | 20230830 | 125700 | 1251357450 | 4800 | 4800 | 4800 | 4800 | 1 |
| 338 | 20230830 | 125600 | 1251352650 | 4800 | 4795 | 4800 | 4795 | 72 |
| 339 | 20230830 | 125500 | 1251007385 | 4795 | 4795 | 4795 | 4795 | 280 |
| 340 | 20230830 | 125400 | 1249664785 | 4795 | 4795 | 4795 | 4795 | 65 |
| 341 | 20230830 | 125300 | 1249353110 | 4795 | 4795 | 4795 | 4790 | 439 |
| 342 | 20230830 | 125200 | 1247249105 | 4790 | 4790 | 4790 | 4790 | 60 |
| 343 | 20230830 | 125100 | 1246961705 | 4790 | 4790 | 4795 | 4790 | 151 |
| 344 | 20230830 | 125000 | 1246238410 | 4795 | 4790 | 4795 | 4790 | 129 |
| 345 | 20230830 | 124900 | 1245620495 | 4790 | 4790 | 4790 | 4790 | 355 |
| 346 | 20230830 | 124800 | 1243920045 | 4790 | 4790 | 4790 | 4790 | 253 |
| 347 | 20230830 | 124700 | 1242708175 | 4795 | 4795 | 4795 | 4795 | 23 |
| 348 | 20230830 | 124600 | 1242597890 | 4795 | 4795 | 4800 | 4790 | 113 |
| 349 | 20230830 | 124500 | 1242056565 | 4790 | 4790 | 4790 | 4790 | 0 |
| 350 | 20230830 | 124400 | 1242056565 | 4790 | 4795 | 4800 | 4790 | 1510 |
| 351 | 20230830 | 124300 | 1234816440 | 4795 | 4800 | 4800 | 4795 | 894 |
| 352 | 20230830 | 124200 | 1230528965 | 4800 | 4800 | 4800 | 4800 | 100 |
| 353 | 20230830 | 124100 | 1230048965 | 4795 | 4795 | 4795 | 4790 | 484 |
| 354 | 20230830 | 124000 | 1227728925 | 4795 | 4795 | 4795 | 4795 | 105 |
| 355 | 20230830 | 123900 | 1227225450 | 4795 | 4795 | 4795 | 4795 | 1685 |
| 356 | 20230830 | 123800 | 1219145875 | 4795 | 4795 | 4795 | 4795 | 100 |
| 357 | 20230830 | 123700 | 1218666375 | 4795 | 4795 | 4795 | 4795 | 1486 |
| 358 | 20230830 | 123600 | 1211541005 | 4795 | 4795 | 4795 | 4795 | 26 |
| 359 | 20230830 | 123500 | 1211416335 | 4790 | 4790 | 4795 | 4790 | 611 |
| 360 | 20230830 | 123400 | 1208487025 | 4795 | 4795 | 4800 | 4795 | 2341 |
| 361 | 20230830 | 123300 | 1197257925 | 4800 | 4800 | 4800 | 4800 | 2 |
| 362 | 20230830 | 123200 | 1197248325 | 4800 | 4795 | 4800 | 4795 | 85 |
| 363 | 20230830 | 123100 | 1196840725 | 4795 | 4800 | 4800 | 4795 | 1272 |
| 364 | 20230830 | 123000 | 1190741455 | 4800 | 4795 | 4800 | 4795 | 101 |
| 365 | 20230830 | 122900 | 1190257155 | 4795 | 4800 | 4800 | 4795 | 160 |
| 366 | 20230830 | 122800 | 1189489655 | 4800 | 4800 | 4800 | 4800 | 14 |
| 367 | 20230830 | 122700 | 1189422455 | 4800 | 4800 | 4800 | 4800 | 0 |
| 368 | 20230830 | 122600 | 1189422455 | 4800 | 4800 | 4800 | 4800 | 30 |
| 369 | 20230830 | 122500 | 1189278455 | 4800 | 4800 | 4800 | 4800 | 27 |
| 370 | 20230830 | 122400 | 1189148855 | 4800 | 4800 | 4800 | 4800 | 1 |
| 371 | 20230830 | 122300 | 1189144055 | 4795 | 4795 | 4795 | 4795 | 1463 |
| 372 | 20230830 | 122200 | 1182128970 | 4795 | 4795 | 4795 | 4795 | 11 |
| 373 | 20230830 | 122100 | 1182076225 | 4795 | 4790 | 4795 | 4790 | 250 |
| 374 | 20230830 | 122000 | 1180877500 | 4790 | 4795 | 4800 | 4790 | 918 |
| 375 | 20230830 | 121900 | 1176478090 | 4795 | 4800 | 4800 | 4795 | 1243 |
| 376 | 20230830 | 121800 | 1170517535 | 4800 | 4800 | 4800 | 4800 | 20 |
| 377 | 20230830 | 121700 | 1170421535 | 4800 | 4795 | 4800 | 4795 | 402 |
| 378 | 20230830 | 121600 | 1168492685 | 4795 | 4795 | 4795 | 4795 | 324 |
| 379 | 20230830 | 121500 | 1166939105 | 4800 | 4800 | 4800 | 4800 | 10 |
| 380 | 20230830 | 121400 | 1166891105 | 4800 | 4800 | 4800 | 4800 | 0 |
| 381 | 20230830 | 121300 | 1166891105 | 4800 | 4800 | 4800 | 4800 | 2 |
| 382 | 20230830 | 121200 | 1166881505 | 4800 | 4800 | 4800 | 4800 | 83 |
| 383 | 20230830 | 121100 | 1166483105 | 4800 | 4800 | 4800 | 4800 | 14 |
| 384 | 20230830 | 121000 | 1166415905 | 4800 | 4800 | 4800 | 4800 | 207 |
| 385 | 20230830 | 120900 | 1165422305 | 4800 | 4800 | 4800 | 4800 | 1195 |
| 386 | 20230830 | 120800 | 1159686305 | 4800 | 4790 | 4800 | 4790 | 2337 |
| 387 | 20230830 | 120700 | 1148482620 | 4795 | 4790 | 4795 | 4790 | 3 |
| 388 | 20230830 | 120600 | 1148468240 | 4790 | 4795 | 4795 | 4790 | 5205 |
| 389 | 20230830 | 120500 | 1123526475 | 4800 | 4800 | 4800 | 4795 | 221 |
| 390 | 20230830 | 120400 | 1122466675 | 4800 | 4795 | 4800 | 4795 | 40 |
| 391 | 20230830 | 120300 | 1122274680 | 4795 | 4795 | 4795 | 4795 | 2 |
| 392 | 20230830 | 120200 | 1122265090 | 4795 | 4805 | 4805 | 4795 | 741 |
| 393 | 20230830 | 120100 | 1118710380 | 4800 | 4805 | 4805 | 4800 | 101 |
| 394 | 20230830 | 120000 | 1118225575 | 4800 | 4805 | 4805 | 4800 | 520 |
| 395 | 20230830 | 115900 | 1115729570 | 4800 | 4800 | 4800 | 4795 | 648 |
| 396 | 20230830 | 115800 | 1112619305 | 4800 | 4800 | 4800 | 4800 | 100 |
| 397 | 20230830 | 115700 | 1112139305 | 4795 | 4800 | 4800 | 4795 | 4255 |
| 398 | 20230830 | 115600 | 1091730325 | 4800 | 4800 | 4800 | 4800 | 172 |
| 399 | 20230830 | 115500 | 1090904725 | 4800 | 4800 | 4805 | 4800 | 486 |
| 400 | 20230830 | 115400 | 1088571920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 401 | 20230830 | 115300 | 1088571920 | 4800 | 4800 | 4805 | 4800 | 765 |
| 402 | 20230830 | 115200 | 1084899885 | 4800 | 4800 | 4800 | 4800 | 0 |
| 403 | 20230830 | 115100 | 1084899885 | 4800 | 4800 | 4800 | 4800 | 100 |
| 404 | 20230830 | 115000 | 1084419885 | 4800 | 4800 | 4800 | 4800 | 1283 |
| 405 | 20230830 | 114900 | 1078261485 | 4800 | 4805 | 4805 | 4800 | 1491 |
| 406 | 20230830 | 114800 | 1071104185 | 4805 | 4810 | 4810 | 4805 | 8 |
| 407 | 20230830 | 114700 | 1071065740 | 4810 | 4810 | 4810 | 4810 | 3 |
| 408 | 20230830 | 114600 | 1071051310 | 4800 | 4805 | 4805 | 4800 | 5449 |
| 409 | 20230830 | 114500 | 1044895895 | 4805 | 4805 | 4810 | 4800 | 99 |
| 410 | 20230830 | 114400 | 1044420290 | 4800 | 4805 | 4805 | 4800 | 561 |
| 411 | 20230830 | 114300 | 1041727025 | 4810 | 4810 | 4810 | 4810 | 2 |
| 412 | 20230830 | 114200 | 1041717405 | 4810 | 4810 | 4810 | 4810 | 107 |
| 413 | 20230830 | 114100 | 1041202735 | 4805 | 4805 | 4810 | 4805 | 1114 |
| 414 | 20230830 | 114000 | 1035849670 | 4805 | 4805 | 4805 | 4805 | 100 |
| 415 | 20230830 | 113900 | 1035369170 | 4810 | 4805 | 4810 | 4805 | 516 |
| 416 | 20230830 | 113800 | 1032889780 | 4805 | 4805 | 4805 | 4805 | 50 |
| 417 | 20230830 | 113700 | 1032649530 | 4805 | 4805 | 4805 | 4805 | 0 |
| 418 | 20230830 | 113600 | 1032649530 | 4805 | 4805 | 4805 | 4805 | 4 |
| 419 | 20230830 | 113500 | 1032630310 | 4800 | 4800 | 4800 | 4800 | 68 |
| 420 | 20230830 | 113400 | 1032303910 | 4800 | 4800 | 4800 | 4795 | 75 |
| 421 | 20230830 | 113300 | 1031944160 | 4795 | 4795 | 4795 | 4795 | 1016 |
| 422 | 20230830 | 113200 | 1027072440 | 4795 | 4800 | 4800 | 4795 | 22 |
| 423 | 20230830 | 113100 | 1026966945 | 4795 | 4800 | 4800 | 4795 | 53 |
| 424 | 20230830 | 113000 | 1026712560 | 4795 | 4795 | 4795 | 4795 | 100 |
| 425 | 20230830 | 112900 | 1026233060 | 4795 | 4800 | 4800 | 4795 | 236 |
| 426 | 20230830 | 112800 | 1025100300 | 4800 | 4800 | 4800 | 4800 | 997 |
| 427 | 20230830 | 112700 | 1020314700 | 4800 | 4800 | 4805 | 4800 | 1683 |
| 428 | 20230830 | 112600 | 1012235565 | 4800 | 4805 | 4805 | 4800 | 1001 |
| 429 | 20230830 | 112500 | 1007430750 | 4810 | 4810 | 4815 | 4810 | 623 |
| 430 | 20230830 | 112400 | 1004433620 | 4810 | 4810 | 4815 | 4800 | 1002 |
| 431 | 20230830 | 112300 | 999622435 | 4825 | 4830 | 4830 | 4805 | 4806 |
| 432 | 20230830 | 112200 | 976465770 | 4830 | 4830 | 4830 | 4830 | 10 |
| 433 | 20230830 | 112100 | 976417470 | 4830 | 4820 | 4830 | 4820 | 203 |
| 434 | 20230830 | 112000 | 975438980 | 4820 | 4820 | 4820 | 4820 | 400 |
| 435 | 20230830 | 111900 | 973510980 | 4820 | 4820 | 4820 | 4815 | 107 |
| 436 | 20230830 | 111800 | 972995245 | 4820 | 4820 | 4820 | 4820 | 214 |
| 437 | 20230830 | 111700 | 971963765 | 4820 | 4820 | 4825 | 4820 | 143 |
| 438 | 20230830 | 111600 | 971273955 | 4815 | 4820 | 4820 | 4815 | 2719 |
| 439 | 20230830 | 111500 | 958180025 | 4815 | 4815 | 4815 | 4815 | 0 |
| 440 | 20230830 | 111400 | 958180025 | 4815 | 4815 | 4815 | 4815 | 1168 |
| 441 | 20230830 | 111300 | 952556105 | 4815 | 4815 | 4815 | 4815 | 127 |
| 442 | 20230830 | 111200 | 951944600 | 4815 | 4815 | 4815 | 4815 | 1 |
| 443 | 20230830 | 111100 | 951939785 | 4820 | 4820 | 4820 | 4820 | 5 |
| 444 | 20230830 | 111000 | 951915685 | 4820 | 4810 | 4820 | 4810 | 643 |
| 445 | 20230830 | 110900 | 948822755 | 4810 | 4810 | 4810 | 4800 | 267 |
| 446 | 20230830 | 110800 | 947539695 | 4805 | 4800 | 4805 | 4800 | 1698 |
| 447 | 20230830 | 110700 | 939385470 | 4790 | 4795 | 4795 | 4790 | 2500 |
| 448 | 20230830 | 110600 | 927409760 | 4800 | 4795 | 4800 | 4795 | 382 |
| 449 | 20230830 | 110500 | 925577960 | 4790 | 4795 | 4795 | 4790 | 462 |
| 450 | 20230830 | 110400 | 923363875 | 4795 | 4795 | 4795 | 4790 | 194 |
| 451 | 20230830 | 110300 | 922433650 | 4795 | 4795 | 4795 | 4795 | 59 |
| 452 | 20230830 | 110200 | 922150745 | 4795 | 4795 | 4795 | 4795 | 30 |
| 453 | 20230830 | 110100 | 922006895 | 4795 | 4795 | 4795 | 4795 | 15 |
| 454 | 20230830 | 110000 | 921934970 | 4795 | 4795 | 4795 | 4795 | 291 |
| 455 | 20230830 | 105900 | 920539625 | 4795 | 4795 | 4795 | 4795 | 228 |
| 456 | 20230830 | 105800 | 919446365 | 4795 | 4795 | 4795 | 4795 | 602 |
| 457 | 20230830 | 105700 | 916559775 | 4800 | 4805 | 4805 | 4800 | 91 |
| 458 | 20230830 | 105600 | 916122970 | 4800 | 4800 | 4800 | 4800 | 300 |
| 459 | 20230830 | 105500 | 914682970 | 4800 | 4805 | 4805 | 4800 | 46 |
| 460 | 20230830 | 105400 | 914461945 | 4805 | 4805 | 4805 | 4805 | 17 |
| 461 | 20230830 | 105300 | 914380260 | 4800 | 4800 | 4800 | 4800 | 684 |
| 462 | 20230830 | 105200 | 911097060 | 4800 | 4800 | 4800 | 4795 | 42 |
| 463 | 20230830 | 105100 | 910895605 | 4800 | 4800 | 4800 | 4800 | 109 |
| 464 | 20230830 | 105000 | 910372405 | 4800 | 4800 | 4800 | 4800 | 446 |
| 465 | 20230830 | 104900 | 908231605 | 4800 | 4800 | 4800 | 4800 | 21 |
| 466 | 20230830 | 104800 | 908130805 | 4795 | 4800 | 4800 | 4795 | 140 |
| 467 | 20230830 | 104700 | 907458910 | 4800 | 4800 | 4800 | 4795 | 1720 |
| 468 | 20230830 | 104600 | 899202915 | 4795 | 4800 | 4800 | 4795 | 216 |
| 469 | 20230830 | 104500 | 898166995 | 4800 | 4795 | 4800 | 4795 | 2133 |
| 470 | 20230830 | 104400 | 887938865 | 4795 | 4790 | 4795 | 4785 | 250 |
| 471 | 20230830 | 104300 | 886741755 | 4790 | 4790 | 4790 | 4790 | 116 |
| 472 | 20230830 | 104200 | 886186115 | 4790 | 4790 | 4795 | 4790 | 500 |
| 473 | 20230830 | 104100 | 883791065 | 4790 | 4790 | 4790 | 4790 | 541 |
| 474 | 20230830 | 104000 | 881199675 | 4790 | 4790 | 4795 | 4790 | 208 |
| 475 | 20230830 | 103900 | 880202855 | 4790 | 4795 | 4795 | 4790 | 122 |
| 476 | 20230830 | 103800 | 879618365 | 4795 | 4790 | 4795 | 4790 | 876 |
| 477 | 20230830 | 103700 | 875422310 | 4790 | 4785 | 4790 | 4785 | 193 |
| 478 | 20230830 | 103600 | 874498600 | 4790 | 4790 | 4790 | 4790 | 104 |
| 479 | 20230830 | 103500 | 874000440 | 4790 | 4790 | 4790 | 4790 | 1232 |
| 480 | 20230830 | 103400 | 868099160 | 4790 | 4790 | 4790 | 4790 | 449 |
| 481 | 20230830 | 103300 | 865948450 | 4790 | 4790 | 4795 | 4785 | 1182 |
| 482 | 20230830 | 103200 | 860287205 | 4785 | 4790 | 4790 | 4785 | 847 |
| 483 | 20230830 | 103100 | 856230700 | 4790 | 4790 | 4790 | 4785 | 743 |
| 484 | 20230830 | 103000 | 852671780 | 4790 | 4795 | 4795 | 4790 | 2740 |
| 485 | 20230830 | 102900 | 839546930 | 4795 | 4795 | 4800 | 4790 | 771 |
| 486 | 20230830 | 102800 | 835852430 | 4795 | 4800 | 4800 | 4795 | 3579 |
| 487 | 20230830 | 102700 | 818685155 | 4800 | 4805 | 4805 | 4800 | 2903 |
| 488 | 20230830 | 102600 | 804750360 | 4805 | 4805 | 4805 | 4805 | 789 |
| 489 | 20230830 | 102500 | 800959215 | 4810 | 4820 | 4820 | 4805 | 815 |
| 490 | 20230830 | 102400 | 797042840 | 4820 | 4815 | 4820 | 4810 | 12 |
| 491 | 20230830 | 102300 | 796985100 | 4815 | 4815 | 4815 | 4815 | 1997 |
| 492 | 20230830 | 102200 | 787369545 | 4815 | 4810 | 4815 | 4805 | 1394 |
| 493 | 20230830 | 102100 | 780665055 | 4805 | 4805 | 4805 | 4800 | 1455 |
| 494 | 20230830 | 102000 | 773677420 | 4805 | 4805 | 4805 | 4805 | 638 |
| 495 | 20230830 | 101900 | 770611830 | 4805 | 4805 | 4805 | 4805 | 3 |
| 496 | 20230830 | 101800 | 770597415 | 4805 | 4800 | 4805 | 4800 | 731 |
| 497 | 20230830 | 101700 | 767088315 | 4800 | 4800 | 4800 | 4800 | 1340 |
| 498 | 20230830 | 101600 | 760656315 | 4800 | 4805 | 4805 | 4800 | 1847 |
| 499 | 20230830 | 101500 | 751790465 | 4805 | 4800 | 4805 | 4800 | 660 |
| 500 | 20230830 | 101400 | 748619330 | 4800 | 4800 | 4805 | 4800 | 266 |
| 501 | 20230830 | 101300 | 747342490 | 4800 | 4805 | 4805 | 4800 | 3675 |
| 502 | 20230830 | 101200 | 729698660 | 4805 | 4810 | 4810 | 4805 | 141 |
| 503 | 20230830 | 101100 | 729020950 | 4805 | 4805 | 4805 | 4800 | 1201 |
| 504 | 20230830 | 101000 | 723253625 | 4800 | 4800 | 4800 | 4800 | 92 |
| 505 | 20230830 | 100900 | 722812025 | 4800 | 4805 | 4805 | 4800 | 491 |
| 506 | 20230830 | 100800 | 720454705 | 4805 | 4810 | 4810 | 4800 | 3402 |
| 507 | 20230830 | 100700 | 704124305 | 4810 | 4805 | 4810 | 4800 | 1860 |
| 508 | 20230830 | 100600 | 695186555 | 4805 | 4805 | 4810 | 4800 | 593 |
| 509 | 20230830 | 100500 | 692338955 | 4805 | 4810 | 4810 | 4805 | 1855 |
| 510 | 20230830 | 100400 | 683422590 | 4810 | 4835 | 4835 | 4810 | 70 |
| 511 | 20230830 | 100300 | 683084965 | 4835 | 4805 | 4835 | 4805 | 1913 |
| 512 | 20230830 | 100200 | 673892910 | 4805 | 4810 | 4810 | 4805 | 4457 |
| 513 | 20230830 | 100100 | 652472705 | 4815 | 4825 | 4825 | 4815 | 30 |
| 514 | 20230830 | 100000 | 652328235 | 4830 | 4835 | 4835 | 4810 | 910 |
| 515 | 20230830 | 095900 | 647937185 | 4835 | 4835 | 4835 | 4830 | 1241 |
| 516 | 20230830 | 095800 | 641937960 | 4835 | 4825 | 4835 | 4825 | 475 |
| 517 | 20230830 | 095700 | 639641435 | 4820 | 4820 | 4820 | 4820 | 1464 |
| 518 | 20230830 | 095600 | 632584955 | 4820 | 4815 | 4820 | 4815 | 294 |
| 519 | 20230830 | 095500 | 631169340 | 4815 | 4815 | 4815 | 4815 | 819 |
| 520 | 20230830 | 095400 | 627225855 | 4815 | 4815 | 4820 | 4815 | 1186 |
| 521 | 20230830 | 095300 | 621515140 | 4815 | 4820 | 4820 | 4815 | 210 |
| 522 | 20230830 | 095200 | 620503310 | 4810 | 4820 | 4820 | 4810 | 282 |
| 523 | 20230830 | 095100 | 619146490 | 4820 | 4815 | 4820 | 4805 | 1365 |
| 524 | 20230830 | 095000 | 612577715 | 4815 | 4815 | 4815 | 4815 | 104 |
| 525 | 20230830 | 094900 | 612076955 | 4805 | 4805 | 4805 | 4805 | 2168 |
| 526 | 20230830 | 094800 | 601659715 | 4805 | 4810 | 4815 | 4805 | 1108 |
| 527 | 20230830 | 094700 | 596335060 | 4810 | 4820 | 4820 | 4805 | 3876 |
| 528 | 20230830 | 094600 | 577704285 | 4815 | 4820 | 4820 | 4810 | 2169 |
| 529 | 20230830 | 094500 | 567267895 | 4810 | 4810 | 4815 | 4810 | 2400 |
| 530 | 20230830 | 094400 | 555723845 | 4810 | 4820 | 4820 | 4810 | 1486 |
| 531 | 20230830 | 094300 | 548570935 | 4820 | 4835 | 4835 | 4820 | 5980 |
| 532 | 20230830 | 094200 | 519696820 | 4845 | 4845 | 4845 | 4840 | 276 |
| 533 | 20230830 | 094100 | 518359620 | 4835 | 4845 | 4845 | 4835 | 769 |
| 534 | 20230830 | 094000 | 514635075 | 4845 | 4845 | 4845 | 4845 | 31 |
| 535 | 20230830 | 093900 | 514484880 | 4845 | 4850 | 4855 | 4840 | 2137 |
| 536 | 20230830 | 093800 | 504133675 | 4855 | 4845 | 4860 | 4845 | 908 |
| 537 | 20230830 | 093700 | 499734070 | 4860 | 4860 | 4860 | 4845 | 845 |
| 538 | 20230830 | 093600 | 495637635 | 4860 | 4850 | 4860 | 4850 | 708 |
| 539 | 20230830 | 093500 | 492196805 | 4850 | 4860 | 4860 | 4845 | 915 |
| 540 | 20230830 | 093400 | 487761465 | 4860 | 4850 | 4860 | 4845 | 433 |
| 541 | 20230830 | 093300 | 485660335 | 4845 | 4860 | 4860 | 4845 | 2717 |
| 542 | 20230830 | 093200 | 472479110 | 4860 | 4855 | 4865 | 4855 | 579 |
| 543 | 20230830 | 093100 | 469666825 | 4855 | 4855 | 4855 | 4850 | 1224 |
| 544 | 20230830 | 093000 | 463729910 | 4850 | 4855 | 4855 | 4850 | 277 |
| 545 | 20230830 | 092900 | 462385590 | 4850 | 4850 | 4850 | 4850 | 113 |
| 546 | 20230830 | 092800 | 461837540 | 4860 | 4860 | 4860 | 4855 | 340 |
| 547 | 20230830 | 092700 | 460186280 | 4860 | 4865 | 4865 | 4855 | 356 |
| 548 | 20230830 | 092600 | 458456030 | 4865 | 4865 | 4870 | 4865 | 1192 |
| 549 | 20230830 | 092500 | 452655640 | 4865 | 4860 | 4865 | 4860 | 2805 |
| 550 | 20230830 | 092400 | 439010080 | 4860 | 4865 | 4865 | 4845 | 1660 |
| 551 | 20230830 | 092300 | 430955975 | 4865 | 4840 | 4865 | 4840 | 1366 |
| 552 | 20230830 | 092200 | 424320360 | 4860 | 4835 | 4860 | 4835 | 7717 |
| 553 | 20230830 | 092100 | 386935995 | 4840 | 4840 | 4840 | 4830 | 1068 |
| 554 | 20230830 | 092000 | 381770375 | 4840 | 4835 | 4840 | 4830 | 2005 |
| 555 | 20230830 | 091900 | 372080710 | 4835 | 4830 | 4835 | 4830 | 2979 |
| 556 | 20230830 | 091800 | 357690745 | 4835 | 4835 | 4835 | 4835 | 2634 |
| 557 | 20230830 | 091700 | 344955355 | 4835 | 4835 | 4835 | 4835 | 127 |
| 558 | 20230830 | 091600 | 344341310 | 4840 | 4840 | 4840 | 4840 | 1573 |
| 559 | 20230830 | 091500 | 336727990 | 4840 | 4835 | 4840 | 4835 | 1341 |
| 560 | 20230830 | 091400 | 330238240 | 4840 | 4840 | 4840 | 4830 | 747 |
| 561 | 20230830 | 091300 | 326625435 | 4840 | 4845 | 4850 | 4835 | 1560 |
| 562 | 20230830 | 091200 | 319070140 | 4845 | 4845 | 4845 | 4840 | 328 |
| 563 | 20230830 | 091100 | 317480990 | 4845 | 4840 | 4855 | 4830 | 1608 |
| 564 | 20230830 | 091000 | 309696610 | 4840 | 4835 | 4840 | 4835 | 2430 |
| 565 | 20230830 | 090900 | 297945785 | 4835 | 4835 | 4845 | 4835 | 2706 |
| 566 | 20230830 | 090800 | 284851745 | 4835 | 4835 | 4840 | 4835 | 1419 |
| 567 | 20230830 | 090700 | 277988815 | 4835 | 4805 | 4835 | 4800 | 10362 |
| 568 | 20230830 | 090600 | 228082175 | 4805 | 4830 | 4830 | 4805 | 9376 |
| 569 | 20230830 | 090500 | 182989240 | 4830 | 4840 | 4840 | 4815 | 1718 |
| 570 | 20230830 | 090400 | 174693480 | 4850 | 4835 | 4855 | 4835 | 4689 |
| 571 | 20230830 | 090300 | 151964340 | 4815 | 4805 | 4830 | 4790 | 6866 |
| 572 | 20230830 | 090200 | 119035540 | 4805 | 4810 | 4810 | 4800 | 6704 |
| 573 | 20230830 | 090100 | 86828915 | 4805 | 4840 | 4845 | 4800 | 7576 |
| 574 | 20230830 | 090000 | 50409190 | 4825 | 4830 | 4845 | 4825 | 9906 |